date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.03,36.27,35.98,36.27,128818.72482107369,8.7697,8.8281,8.7575,8.8281,128818.7248
2005-01-03 10:00:00,36.24,36.26,35.86,35.97,148987.9193876537,8.8208,8.8257,8.7283,8.7551,148987.9194
2005-01-03 10:30:00,35.96,36.05,35.9,36.03,92802.30595218074,8.7526,8.7745,8.738,8.7697,92802.306
2005-01-03 11:00:00,36.02,36.02,35.87,35.97,113691.82889613864,8.7672,8.7672,8.7307,8.7551,113691.8289
2005-01-03 11:30:00,35.96,36.0,35.93,35.99,86319.35055578002,8.7526,8.7624,8.7453,8.7599,86319.3506
2005-01-03 12:00:00,35.98,36.03,35.9,35.95,58826.81748585843,8.7575,8.7697,8.738,8.7502,58826.8175
2005-01-03 12:30:00,35.95,35.96,35.88,35.89,84638.58434189836,8.7502,8.7526,8.7332,8.7356,84638.5843
2005-01-03 13:00:00,35.89,35.99,35.89,35.93,76354.80800205299,8.7356,8.7599,8.7356,8.7453,76354.808
2005-01-03 13:30:00,35.91,36.03,35.91,35.93,71192.454630845,8.7405,8.7697,8.7405,8.7453,71192.4546
2005-01-03 14:00:00,35.93,36.07,35.92,35.92,53784.518844213424,8.7453,8.7794,8.7429,8.7429,53784.5188
2005-01-03 14:30:00,35.92,35.99,35.87,35.87,53784.518844213424,8.7429,8.7599,8.7307,8.7307,53784.5188
2005-01-03 15:00:00,35.88,35.92,35.85,35.88,72032.83773778583,8.7332,8.7429,8.7259,8.7332,72032.8377
2005-01-03 15:30:00,35.88,35.93,35.86,35.86,89800.93771310634,8.7332,8.7453,8.7283,8.7283,89800.9377
2005-01-04 09:30:00,36.07,36.17,35.93,36.07,48262.00128431651,8.7794,8.8038,8.7453,8.7794,48262.0013
2005-01-04 10:00:00,36.07,36.07,35.9,35.91,116212.97821696114,8.7794,8.7794,8.738,8.7405,116212.9782
2005-01-04 10:30:00,35.91,36.06,35.86,36.02,94363.01743649945,8.7405,8.777,8.7283,8.7672,94363.0174
2005-01-04 11:00:00,36.0,36.07,35.97,36.05,43940.03102004936,8.7624,8.7794,8.7551,8.7745,43940.031
2005-01-04 11:30:00,36.04,36.06,35.97,36.0,48021.89182519056,8.7721,8.777,8.7551,8.7624,48021.8918
2005-01-04 12:00:00,35.98,35.98,35.78,35.84,100845.97283290017,8.7575,8.7575,8.7088,8.7234,100845.9728
2005-01-04 12:30:00,35.86,35.87,35.74,35.76,64949.60869357023,8.7283,8.7307,8.6991,8.704,64949.6087
2005-01-04 13:00:00,35.77,35.82,35.6,35.63,103006.95796503374,8.7064,8.7186,8.665,8.6723,103006.958
2005-01-04 13:30:00,35.63,35.66,35.54,35.58,54024.62830333938,8.6723,8.6796,8.6504,8.6601,54024.6283
2005-01-04 14:00:00,35.58,35.58,35.37,35.41,97004.22148688493,8.6601,8.6601,8.609,8.6188,97004.2215
2005-01-04 14:30:00,35.41,35.43,35.31,35.43,124256.64509768056,8.6188,8.6236,8.5944,8.6236,124256.6451
2005-01-04 15:00:00,35.43,35.45,35.31,35.33,97004.22148688493,8.6236,8.6285,8.5944,8.5993,97004.2215
2005-01-04 15:30:00,35.33,35.46,35.33,35.46,72753.1661151637,8.5993,8.6309,8.5993,8.6309,72753.1661
2005-01-05 09:30:00,35.47,35.72,35.47,35.51,87639.95258097276,8.6334,8.6942,8.6334,8.6431,87639.9526
2005-01-05 10:00:00,35.52,35.62,35.34,35.41,126417.63022981414,8.6455,8.6699,8.6017,8.6188,126417.6302
2005-01-05 10:30:00,35.41,35.53,35.32,35.42,97484.44040513683,8.6188,8.648,8.5969,8.6212,97484.4404
2005-01-05 11:00:00,35.41,35.48,35.38,35.43,70712.23571259309,8.6188,8.6358,8.6115,8.6236,70712.2357
2005-01-05 11:30:00,35.42,35.51,35.39,35.48,34935.92630282613,8.6212,8.6431,8.6139,8.6358,34935.9263
2005-01-05 12:00:00,35.48,35.5,35.38,35.42,39257.89656709328,8.6358,8.6407,8.6115,8.6212,39257.8966
2005-01-05 12:30:00,35.42,35.45,35.36,35.41,70832.29044215607,8.6212,8.6285,8.6066,8.6188,70832.2904
2005-01-05 13:00:00,35.4,35.52,35.4,35.46,97484.44040513683,8.6163,8.6455,8.6163,8.6309,97484.4404
2005-01-05 13:30:00,35.45,35.63,35.45,35.63,93642.68905912158,8.6285,8.6723,8.6285,8.6723,93642.6891
2005-01-05 14:00:00,35.63,35.68,35.61,35.62,89680.88298354336,8.6723,8.6845,8.6674,8.6699,89680.883
2005-01-05 14:30:00,35.63,35.66,35.49,35.49,55705.39451722104,8.6723,8.6796,8.6382,8.6382,55705.3945
2005-01-05 15:00:00,35.48,35.58,35.42,35.42,83918.2559645205,8.6358,8.6601,8.6212,8.6212,83918.256
2005-01-05 15:30:00,35.4,35.47,35.38,35.41,54264.73776246533,8.6163,8.6334,8.6115,8.6188,54264.7378
2005-01-06 09:30:00,35.43,35.88,35.43,35.81,90881.43027917312,8.6236,8.7332,8.6236,8.7161,90881.4303
2005-01-06 10:00:00,35.82,35.97,35.71,35.9,94122.90797737348,8.7186,8.7551,8.6918,8.738,94122.908
2005-01-06 10:30:00,35.92,36.04,35.86,35.86,77075.13637943084,8.7429,8.7721,8.7283,8.7283,77075.1364
2005-01-06 11:00:00,35.83,35.98,35.7,35.91,74914.15124729727,8.721,8.7575,8.6894,8.7405,74914.1512
2005-01-06 11:30:00,35.95,36.0,35.9,35.97,82237.48975063882,8.7502,8.7624,8.738,8.7551,82237.4898
2005-01-06 12:00:00,35.97,36.07,35.97,36.05,69991.90733521523,8.7551,8.7794,8.7551,8.7745,69991.9073
2005-01-06 12:30:00,36.06,36.06,35.9,35.9,81397.10664369799,8.777,8.777,8.738,8.738,81397.1066
2005-01-06 13:00:00,35.91,36.03,35.83,35.97,71672.6735490969,8.7405,8.7697,8.721,8.7551,71672.6735
2005-01-06 13:30:00,35.96,35.99,35.9,35.93,72032.83773778583,8.7526,8.7599,8.738,8.7453,72032.8377
2005-01-06 14:00:00,35.93,35.94,35.83,35.83,118494.0180786577,8.7453,8.7478,8.721,8.721,118494.0181
2005-01-06 14:30:00,35.83,35.84,35.65,35.65,191127.1294642584,8.721,8.7234,8.6772,8.6772,191127.1295
2005-01-06 15:00:00,35.68,35.68,35.53,35.57,98805.04243032956,8.6845,8.6845,8.648,8.6577,98805.0424
2005-01-06 15:30:00,35.53,35.63,35.53,35.58,75034.20597686025,8.648,8.6723,8.648,8.6601,75034.206
2005-01-07 09:30:00,35.75,35.88,35.7,35.75,50663.09587557604,8.7015,8.7332,8.6894,8.7015,50663.0959
2005-01-07 10:00:00,35.75,35.87,35.73,35.8,59186.98167454736,8.7015,8.7307,8.6967,8.7137,59186.9817
2005-01-07 10:30:00,35.8,35.88,35.78,35.78,120174.78429253936,8.7137,8.7332,8.7088,8.7088,120174.7843
2005-01-07 11:00:00,35.78,35.89,35.78,35.88,81757.27083238692,8.7088,8.7356,8.7088,8.7332,81757.2708
2005-01-07 11:30:00,35.87,35.89,35.83,35.89,81637.21610282395,8.7307,8.7356,8.721,8.7356,81637.2161
2005-01-07 12:00:00,35.89,35.89,35.65,35.76,88720.44514703956,8.7356,8.7356,8.6772,8.704,88720.4451
2005-01-07 12:30:00,35.73,35.8,35.63,35.68,56425.722894598905,8.6967,8.7137,8.6723,8.6845,56425.7229
2005-01-07 13:00:00,35.68,35.73,35.63,35.65,39257.89656709328,8.6845,8.6967,8.6723,8.6772,39257.8966
2005-01-07 13:30:00,35.65,35.68,35.53,35.56,69751.79787608929,8.6772,8.6845,8.648,8.6553,69751.7979
2005-01-07 14:00:00,35.56,35.58,35.47,35.48,92322.08703392884,8.6553,8.6601,8.6334,8.6358,92322.087
2005-01-07 14:30:00,35.47,35.5,35.43,35.48,67230.64855526677,8.6334,8.6407,8.6236,8.6358,67230.6486
2005-01-07 15:00:00,35.47,35.49,35.38,35.38,127738.23225500688,8.6334,8.6382,8.6115,8.6115,127738.2323
2005-01-07 15:30:00,35.38,35.41,35.3,35.3,160753.2828848254,8.6115,8.6188,8.592,8.592,160753.2829
2005-01-10 09:30:00,35.4,35.48,35.28,35.34,96043.78365038113,8.6163,8.6358,8.5871,8.6017,96043.7837
2005-01-10 10:00:00,35.35,35.5,35.33,35.42,103367.12215372268,8.6042,8.6407,8.5993,8.6212,103367.1222
2005-01-10 10:30:00,35.42,35.45,35.38,35.43,38417.51346015245,8.6212,8.6285,8.6115,8.6236,38417.5135
2005-01-10 11:00:00,35.43,35.48,35.4,35.43,68791.36003958547,8.6236,8.6358,8.6163,8.6236,68791.36
2005-01-10 11:30:00,35.44,35.48,35.38,35.41,63148.78775012558,8.6261,8.6358,8.6115,8.6188,63148.7878
2005-01-10 12:00:00,35.42,35.57,35.42,35.51,115372.59511002032,8.6212,8.6577,8.6212,8.6431,115372.5951
2005-01-10 12:30:00,35.52,35.55,35.48,35.51,37096.91143495971,8.6455,8.6528,8.6358,8.6431,37096.9114
2005-01-10 13:00:00,35.51,35.53,35.46,35.51,61107.857347554986,8.6431,8.648,8.6309,8.6431,61107.8573
2005-01-10 13:30:00,35.53,35.53,35.45,35.45,48742.22020256842,8.648,8.648,8.6285,8.6285,48742.2202
2005-01-10 14:00:00,35.45,35.45,35.4,35.44,68791.36003958547,8.6285,8.6285,8.6163,8.6261,68791.36
2005-01-10 14:30:00,35.43,35.46,35.37,35.37,83317.98231670562,8.6236,8.6309,8.609,8.609,83317.9823
2005-01-10 15:00:00,35.37,35.39,35.29,35.31,113331.66470744972,8.609,8.6139,8.5896,8.5944,113331.6647
2005-01-10 15:30:00,35.31,35.43,35.28,35.38,120174.78429253936,8.5944,8.6236,8.5871,8.6115,120174.7843
2005-01-11 09:30:00,35.3,35.36,35.23,35.32,101086.08229202613,8.592,8.6066,8.575,8.5969,101086.0823
2005-01-11 10:00:00,35.31,35.34,35.24,35.33,92802.30595218074,8.5944,8.6017,8.5774,8.5993,92802.306
2005-01-11 10:30:00,35.33,35.36,35.24,35.28,59547.14586323629,8.5993,8.6066,8.5774,8.5871,59547.1459
2005-01-11 11:00:00,35.28,35.36,35.26,35.31,48982.32966169437,8.5871,8.6066,8.5823,8.5944,48982.3297
2005-01-11 11:30:00,35.31,35.33,35.29,35.32,47061.45398868674,8.5944,8.5993,8.5896,8.5969,47061.454
2005-01-11 12:00:00,35.32,35.32,35.29,35.3,47661.72763650163,8.5969,8.5969,8.5896,8.592,47661.7276
2005-01-11 12:30:00,35.31,35.35,35.29,35.29,60267.47424061415,8.5944,8.6042,8.5896,8.5896,60267.4742
2005-01-11 13:00:00,35.29,35.3,35.28,35.29,40818.608051411975,8.5896,8.592,8.5871,8.5896,40818.6081
2005-01-11 13:30:00,35.3,35.33,35.28,35.32,78996.01205243847,8.592,8.5993,8.5871,8.5969,78996.0121
2005-01-11 14:00:00,35.33,35.4,35.32,35.36,89560.82825398039,8.5993,8.6163,8.5969,8.6066,89560.8283
2005-01-11 14:30:00,35.35,35.4,35.32,35.35,86679.51474446895,8.6042,8.6163,8.5969,8.6042,86679.5147
2005-01-11 15:00:00,35.35,35.46,35.35,35.43,66750.42963701487,8.6042,8.6309,8.6042,8.6236,66750.4296
2005-01-11 15:30:00,35.44,35.44,35.38,35.39,85599.02217840217,8.6261,8.6261,8.6115,8.6139,85599.0222
2005-01-12 09:30:00,35.45,35.57,35.33,35.4,170957.93489767838,8.6285,8.6577,8.5993,8.6163,170957.9349
2005-01-12 10:00:00,35.38,35.43,35.3,35.43,72272.94719691179,8.6115,8.6236,8.592,8.6236,72272.9472
2005-01-12 10:30:00,35.43,35.43,35.32,35.42,72873.22084472667,8.6236,8.6236,8.5969,8.6212,72873.2208
2005-01-12 11:00:00,35.43,35.44,35.28,35.32,103127.01269459672,8.6236,8.6261,8.5871,8.5969,103127.0127
2005-01-12 11:30:00,35.33,35.41,35.29,35.37,72753.1661151637,8.5993,8.6188,8.5896,8.609,72753.1661
2005-01-12 12:00:00,35.38,35.41,35.34,35.38,25331.54793778802,8.6115,8.6188,8.6017,8.6115,25331.5479
2005-01-12 12:30:00,35.39,35.39,35.28,35.29,25451.602667350995,8.6139,8.6139,8.5871,8.5896,25451.6027
2005-01-12 13:00:00,35.29,35.36,35.26,35.28,35176.03576195208,8.5896,8.6066,8.5823,8.5871,35176.0358
2005-01-12 13:30:00,35.28,35.31,35.25,35.25,52583.97154858366,8.5871,8.5944,8.5798,8.5798,52583.9715
2005-01-12 14:00:00,35.26,35.3,35.22,35.22,74433.93232904536,8.5823,8.592,8.5725,8.5725,74433.9323
2005-01-12 14:30:00,35.22,35.35,35.22,35.33,97244.33094601089,8.5725,8.6042,8.5725,8.5993,97244.3309
2005-01-12 15:00:00,35.33,35.36,35.32,35.32,73593.54922210453,8.5993,8.6066,8.5969,8.5969,73593.5492
2005-01-12 15:30:00,35.32,35.38,35.31,35.36,140824.1977773713,8.5969,8.6115,8.5944,8.6066,140824.1978
2005-01-13 09:30:00,35.48,35.51,35.39,35.48,52824.08100770961,8.6358,8.6431,8.6139,8.6358,52824.081
2005-01-13 10:00:00,35.48,35.52,35.43,35.5,25691.71212647695,8.6358,8.6455,8.6236,8.6407,25691.7121
2005-01-13 10:30:00,35.5,35.51,35.38,35.42,54624.90195115426,8.6407,8.6431,8.6115,8.6212,54624.902
2005-01-13 11:00:00,35.42,35.48,35.42,35.42,33135.10535938149,8.6212,8.6358,8.6212,8.6212,33135.1054
2005-01-13 11:30:00,35.43,35.45,35.33,35.4,50422.98641645008,8.6236,8.6285,8.5993,8.6163,50422.9864
2005-01-13 12:00:00,35.38,35.39,35.33,35.35,18968.64727095027,8.6115,8.6139,8.5993,8.6042,18968.6473
2005-01-13 12:30:00,35.37,35.4,35.33,35.36,28332.91617686243,8.609,8.6163,8.5993,8.6066,28332.9162
2005-01-13 13:00:00,35.36,35.39,35.33,35.33,21609.85132133575,8.6066,8.6139,8.5993,8.5993,21609.8513
2005-01-13 13:30:00,35.33,35.38,35.33,35.34,36616.6925167078,8.5993,8.6115,8.5993,8.6017,36616.6925
2005-01-13 14:00:00,35.34,35.43,35.33,35.4,66150.1559892,8.6017,8.6236,8.5993,8.6163,66150.156
2005-01-13 14:30:00,35.41,35.43,35.35,35.37,68791.36003958547,8.6188,8.6236,8.6042,8.609,68791.36
2005-01-13 15:00:00,35.37,35.4,35.29,35.3,109970.13227968635,8.609,8.6163,8.5896,8.592,109970.1323
2005-01-13 15:30:00,35.3,35.31,35.23,35.23,157992.02410487694,8.592,8.5944,8.575,8.575,157992.0241
2005-01-14 09:30:00,35.23,35.32,35.05,35.11,71312.50936040797,8.575,8.5969,8.5311,8.5457,71312.5094
2005-01-14 10:00:00,35.11,35.2,35.08,35.14,67710.86747351868,8.5457,8.5677,8.5384,8.553,67710.8675
2005-01-14 10:30:00,35.14,35.22,35.13,35.14,58826.81748585843,8.553,8.5725,8.5506,8.553,58826.8175
2005-01-14 11:00:00,35.14,35.17,35.09,35.11,38417.51346015245,8.553,8.5604,8.5409,8.5457,38417.5135
2005-01-14 11:30:00,35.13,35.15,35.08,35.15,30373.846579433022,8.5506,8.5555,8.5384,8.5555,30373.8466
2005-01-14 12:00:00,35.15,35.24,35.09,35.23,28573.025635988382,8.5555,8.5774,8.5409,8.575,28573.0256
2005-01-14 12:30:00,35.23,35.32,35.18,35.18,31094.174956810886,8.575,8.5969,8.5628,8.5628,31094.175
2005-01-14 13:00:00,35.18,35.24,35.11,35.18,33735.37900719637,8.5628,8.5774,8.5457,8.5628,33735.379
2005-01-14 13:30:00,35.18,35.23,35.17,35.19,37577.13035321161,8.5628,8.575,8.5604,8.5652,37577.1304
2005-01-14 14:00:00,35.19,35.2,35.13,35.18,25811.766856039925,8.5652,8.5677,8.5506,8.5628,25811.7669
2005-01-14 14:30:00,35.18,35.19,35.09,35.1,74193.82286991942,8.5628,8.5652,8.5409,8.5433,74193.8229
2005-01-14 15:00:00,35.1,35.13,35.08,35.1,42859.53845398257,8.5433,8.5506,8.5384,8.5433,42859.5385
2005-01-14 15:30:00,35.09,35.21,35.09,35.15,90641.32082004716,8.5409,8.5701,8.5409,8.5555,90641.3208
2005-01-18 09:30:00,35.19,35.23,35.04,35.08,89080.60933572848,8.5652,8.575,8.5287,8.5384,89080.6093
2005-01-18 10:00:00,35.08,35.1,34.98,35.08,70592.18098303012,8.5384,8.5433,8.5141,8.5384,70592.181
2005-01-18 10:30:00,35.08,35.35,35.08,35.34,67710.86747351868,8.5384,8.6042,8.5384,8.6017,67710.8675
2005-01-18 11:00:00,35.34,35.4,35.2,35.36,74914.15124729727,8.6017,8.6163,8.5677,8.6066,74914.1512
2005-01-18 11:30:00,35.36,35.51,35.35,35.44,58586.70802673248,8.6066,8.6431,8.6042,8.6261,58586.708
2005-01-18 12:00:00,35.43,35.57,35.41,35.54,83678.14650539454,8.6236,8.6577,8.6188,8.6504,83678.1465
2005-01-18 12:30:00,35.55,35.57,35.42,35.45,52223.80735989473,8.6528,8.6577,8.6212,8.6285,52223.8074
2005-01-18 13:00:00,35.47,35.48,35.4,35.48,16687.607409253716,8.6334,8.6358,8.6163,8.6358,16687.6074
2005-01-18 13:30:00,35.48,35.58,35.43,35.52,48382.05601387948,8.6358,8.6601,8.6236,8.6455,48382.056
2005-01-18 14:00:00,35.54,35.73,35.54,35.7,67110.5938257038,8.6504,8.6967,8.6504,8.6894,67110.5938
2005-01-18 14:30:00,35.69,35.76,35.68,35.72,52583.97154858366,8.6869,8.704,8.6845,8.6942,52583.9715
2005-01-18 15:00:00,35.71,35.71,35.56,35.56,59066.92694498439,8.6918,8.6918,8.6553,8.6553,59066.9269
2005-01-18 15:30:00,35.55,35.58,35.48,35.56,66030.10125963701,8.6528,8.6601,8.6358,8.6553,66030.1013
2005-01-19 09:30:00,35.78,36.31,35.65,36.31,205293.58755268963,8.7088,8.8378,8.6772,8.8378,205293.5876
2005-01-19 10:00:00,36.32,36.43,35.73,35.74,278767.0820452312,8.8403,8.867,8.6967,8.6991,278767.082
2005-01-19 10:30:00,35.73,35.98,35.7,35.89,70232.0167943412,8.6967,8.7575,8.6894,8.7356,70232.0168
2005-01-19 11:00:00,35.9,36.06,35.89,36.04,76354.80800205299,8.738,8.777,8.7356,8.7721,76354.808
2005-01-19 11:30:00,36.04,36.15,35.98,36.08,60627.63842930308,8.7721,8.7989,8.7575,8.7818,60627.6384
2005-01-19 12:00:00,36.07,36.11,35.98,36.02,71912.78300822286,8.7794,8.7891,8.7575,8.7672,71912.783
2005-01-19 12:30:00,36.02,36.03,35.99,36.02,67230.64855526677,8.7672,8.7697,8.7599,8.7672,67230.6486
2005-01-19 13:00:00,36.03,36.04,35.94,36.03,84758.63907146134,8.7697,8.7721,8.7478,8.7697,84758.6391
2005-01-19 13:30:00,36.03,36.04,36.01,36.03,35896.36413932994,8.7697,8.7721,8.7648,8.7697,35896.3641
2005-01-19 14:00:00,36.03,36.05,36.0,36.04,110450.35119793827,8.7697,8.7745,8.7624,8.7721,110450.3512
2005-01-19 14:30:00,36.04,36.16,36.03,36.1,91961.92284523993,8.7721,8.8013,8.7697,8.7867,91961.9228
2005-01-19 15:00:00,36.11,36.14,35.93,35.94,66630.3749074519,8.7891,8.7964,8.7453,8.7478,66630.3749
2005-01-19 15:30:00,35.93,36.03,35.82,35.84,127017.90387762904,8.7453,8.7697,8.7186,8.7234,127017.9039
2005-01-20 09:30:00,35.92,35.94,35.68,35.78,76474.86273161595,8.7429,8.7478,8.6845,8.7088,76474.8627
2005-01-20 10:00:00,35.78,35.93,35.65,35.78,90041.0471722323,8.7088,8.7453,8.6772,8.7088,90041.0472
2005-01-20 10:30:00,35.78,35.87,35.65,35.84,60867.74788842903,8.7088,8.7307,8.6772,8.7234,60867.7479
2005-01-20 11:00:00,35.82,35.9,35.75,35.83,36616.6925167078,8.7186,8.738,8.7015,8.721,36616.6925
2005-01-20 11:30:00,35.83,35.88,35.72,35.88,40338.38913316007,8.721,8.7332,8.6942,8.7332,40338.3891
2005-01-20 12:00:00,35.86,35.89,35.79,35.81,33255.16008894446,8.7283,8.7356,8.7113,8.7161,33255.1601
2005-01-20 12:30:00,35.81,35.86,35.74,35.74,50783.15060513901,8.7161,8.7283,8.6991,8.6991,50783.1506
2005-01-20 13:00:00,35.74,35.78,35.65,35.77,69871.85260565225,8.6991,8.7088,8.6772,8.7064,69871.8526
2005-01-20 13:30:00,35.73,35.78,35.64,35.73,57866.37964935462,8.6967,8.7088,8.6747,8.6967,57866.3796
2005-01-20 14:00:00,35.73,35.8,35.68,35.68,72513.05665603773,8.6967,8.7137,8.6845,8.6845,72513.0567
2005-01-20 14:30:00,35.66,35.82,35.66,35.77,89920.99244266932,8.6796,8.7186,8.6796,8.7064,89920.9924
2005-01-20 15:00:00,35.76,35.78,35.66,35.68,95923.72892081812,8.704,8.7088,8.6796,8.6845,95923.7289
2005-01-20 15:30:00,35.68,35.73,35.61,35.71,178281.27340101995,8.6845,8.6967,8.6674,8.6918,178281.2734
2005-01-21 09:30:00,35.71,35.86,35.66,35.8,67110.5938257038,8.6918,8.7283,8.6796,8.7137,67110.5938
2005-01-21 10:00:00,35.81,35.96,35.74,35.93,98084.7140529517,8.7161,8.7526,8.6991,8.7453,98084.7141
2005-01-21 10:30:00,35.93,36.07,35.93,36.0,87279.78839228384,8.7453,8.7794,8.7453,8.7624,87279.7884
2005-01-21 11:00:00,35.98,36.03,35.93,36.01,56305.66816503592,8.7575,8.7697,8.7453,8.7648,56305.6682
2005-01-21 11:30:00,36.01,36.09,35.98,36.07,49582.60330950925,8.7648,8.7843,8.7575,8.7794,49582.6033
2005-01-21 12:00:00,36.07,36.09,36.04,36.06,39257.89656709328,8.7794,8.7843,8.7721,8.777,39257.8966
2005-01-21 12:30:00,36.07,36.1,36.05,36.05,21369.7418622098,8.7794,8.7867,8.7745,8.7745,21369.7419
2005-01-21 13:00:00,36.04,36.04,35.94,35.96,37457.07562364864,8.7721,8.7721,8.7478,8.7526,37457.0756
2005-01-21 13:30:00,35.98,35.98,35.83,35.89,45380.68777480508,8.7575,8.7575,8.721,8.7356,45380.6878
2005-01-21 14:00:00,35.89,35.93,35.8,35.88,60627.63842930308,8.7356,8.7453,8.7137,8.7332,60627.6384
2005-01-21 14:30:00,35.9,35.91,35.79,35.83,33975.48846632232,8.738,8.7405,8.7113,8.721,33975.4885
2005-01-21 15:00:00,35.83,35.93,35.79,35.86,48262.00128431651,8.721,8.7453,8.7113,8.7283,48262.0013
2005-01-21 15:30:00,35.85,35.89,35.83,35.86,55825.449246784025,8.7259,8.7356,8.721,8.7283,55825.4492
2005-01-24 09:30:00,35.85,35.85,35.69,35.76,51743.58844164282,8.7259,8.7259,8.6869,8.704,51743.5884
2005-01-24 10:00:00,35.75,36.0,35.75,35.84,82357.5444802018,8.7015,8.7624,8.7015,8.7234,82357.5445
2005-01-24 10:30:00,35.82,35.93,35.73,35.75,59186.98167454736,8.7186,8.7453,8.6967,8.7015,59186.9817
2005-01-24 11:00:00,35.76,36.0,35.76,35.95,29893.627661181123,8.704,8.7624,8.704,8.7502,29893.6277
2005-01-24 11:30:00,35.93,36.01,35.88,35.93,36736.74724627077,8.7453,8.7648,8.7332,8.7453,36736.7472
2005-01-24 12:00:00,35.89,35.98,35.86,35.9,23290.61753521742,8.7356,8.7575,8.7283,8.738,23290.6175
2005-01-24 12:30:00,35.89,35.98,35.83,35.97,25931.821585602906,8.7356,8.7575,8.721,8.7551,25931.8216
2005-01-24 13:00:00,35.98,36.05,35.96,36.03,27492.533069921592,8.7575,8.7745,8.7526,8.7697,27492.5331
2005-01-24 13:30:00,36.02,36.08,35.99,36.0,13326.07498149038,8.7672,8.7818,8.7599,8.7624,13326.075
2005-01-24 14:00:00,35.99,36.03,35.97,35.99,38657.6229192784,8.7599,8.7697,8.7551,8.7599,38657.6229
2005-01-24 14:30:00,36.02,36.03,35.89,35.92,30854.065497684933,8.7672,8.7697,8.7356,8.7429,30854.0655
2005-01-24 15:00:00,35.91,35.98,35.89,35.91,66030.10125963701,8.7405,8.7575,8.7356,8.7405,66030.1013
2005-01-24 15:30:00,35.91,35.92,35.86,35.87,62308.404643184746,8.7405,8.7429,8.7283,8.7307,62308.4046
2005-01-25 09:30:00,35.98,36.11,35.94,36.03,84278.42015320943,8.7575,8.7891,8.7478,8.7697,84278.4202
2005-01-25 10:00:00,36.03,36.08,35.96,35.99,92802.30595218074,8.7697,8.7818,8.7526,8.7599,92802.306
2005-01-25 10:30:00,36.0,36.01,35.97,36.0,54264.73776246533,8.7624,8.7648,8.7551,8.7624,54264.7378
2005-01-25 11:00:00,36.0,36.01,35.97,36.01,40338.38913316007,8.7624,8.7648,8.7551,8.7648,40338.3891
2005-01-25 11:30:00,36.01,36.01,35.95,35.99,42739.4837244196,8.7648,8.7648,8.7502,8.7599,42739.4837
2005-01-25 12:00:00,35.98,36.01,35.94,35.98,28933.18982467731,8.7575,8.7648,8.7478,8.7575,28933.1898
2005-01-25 12:30:00,35.98,36.03,35.98,36.01,25571.65739691397,8.7575,8.7697,8.7575,8.7648,25571.6574
2005-01-25 13:00:00,36.02,36.06,36.01,36.03,40938.66278097495,8.7672,8.777,8.7648,8.7697,40938.6628
2005-01-25 13:30:00,36.01,36.07,36.0,36.07,51623.53371207985,8.7648,8.7794,8.7624,8.7794,51623.5337
2005-01-25 14:00:00,36.05,36.07,35.87,35.88,104087.45053110052,8.7745,8.7794,8.7307,8.7332,104087.4505
2005-01-25 14:30:00,35.88,35.94,35.82,35.94,78875.95732287549,8.7332,8.7478,8.7186,8.7478,78875.9573
2005-01-25 15:00:00,35.96,35.96,35.78,35.85,79236.12151156442,8.7526,8.7526,8.7088,8.7259,79236.1215
2005-01-25 15:30:00,35.84,35.87,35.75,35.83,112371.2268709459,8.7234,8.7307,8.7015,8.721,112371.2269
2005-01-26 09:30:00,35.98,36.08,35.9,35.97,94723.18162518836,8.7575,8.7818,8.738,8.7551,94723.1816
2005-01-26 10:00:00,35.98,36.02,35.94,35.98,55105.12086940616,8.7575,8.7672,8.7478,8.7575,55105.1209
2005-01-26 10:30:00,35.96,36.08,35.93,36.07,72513.05665603773,8.7526,8.7818,8.7453,8.7794,72513.0567
2005-01-26 11:00:00,36.07,36.07,35.87,35.9,47301.563447812696,8.7794,8.7794,8.7307,8.738,47301.5634
2005-01-26 11:30:00,35.9,35.9,35.79,35.83,51863.64317120581,8.738,8.738,8.7113,8.721,51863.6432
2005-01-26 12:00:00,35.83,35.84,35.8,35.8,26532.095233417785,8.721,8.7234,8.7137,8.7137,26532.0952
2005-01-26 12:30:00,35.81,35.86,35.78,35.82,57866.37964935462,8.7161,8.7283,8.7088,8.7186,57866.3796
2005-01-26 13:00:00,35.82,35.91,35.74,35.91,58706.76275629545,8.7186,8.7405,8.6991,8.7405,58706.7628
2005-01-26 13:30:00,35.88,35.91,35.87,35.9,54144.68303290235,8.7332,8.7405,8.7307,8.738,54144.683
2005-01-26 14:00:00,35.9,35.94,35.88,35.89,32054.612793314696,8.738,8.7478,8.7332,8.7356,32054.6128
2005-01-26 14:30:00,35.89,35.9,35.85,35.88,41058.71751053793,8.7356,8.738,8.7259,8.7332,41058.7175
2005-01-26 15:00:00,35.88,35.91,35.85,35.85,43940.03102004936,8.7332,8.7405,8.7259,8.7259,43940.031
2005-01-26 15:30:00,35.84,35.87,35.72,35.82,150788.74033109835,8.7234,8.7307,8.6942,8.7186,150788.7403
2005-01-27 09:30:00,35.9,35.9,35.68,35.7,63028.733020562606,8.738,8.738,8.6845,8.6894,63028.733
2005-01-27 10:00:00,35.69,35.78,35.65,35.68,48382.05601387948,8.6869,8.7088,8.6772,8.6845,48382.056
2005-01-27 10:30:00,35.66,35.72,35.62,35.68,114892.3761917684,8.6796,8.6942,8.6699,8.6845,114892.3762
2005-01-27 11:00:00,35.69,35.79,35.68,35.68,69391.63368740035,8.6869,8.7113,8.6845,8.6845,69391.6337
2005-01-27 11:30:00,35.68,35.72,35.64,35.66,42259.26480616769,8.6845,8.6942,8.6747,8.6796,42259.2648
2005-01-27 12:00:00,35.63,35.65,35.57,35.63,33375.21481850743,8.6723,8.6772,8.6577,8.6723,33375.2148
2005-01-27 12:30:00,35.63,35.67,35.58,35.58,27972.7519881735,8.6723,8.6821,8.6601,8.6601,27972.752
2005-01-27 13:00:00,35.59,35.59,35.57,35.58,16327.443220564788,8.6626,8.6626,8.6577,8.6601,16327.4432
2005-01-27 13:30:00,35.57,35.57,35.45,35.47,44660.359397427215,8.6577,8.6577,8.6285,8.6334,44660.3594
2005-01-27 14:00:00,35.47,35.56,35.46,35.54,32774.94117069255,8.6334,8.6553,8.6309,8.6504,32774.9412
2005-01-27 14:30:00,35.53,35.55,35.44,35.46,83678.14650539454,8.648,8.6528,8.6261,8.6309,83678.1465
2005-01-27 15:00:00,35.45,35.57,35.33,35.57,159432.68085963264,8.6285,8.6577,8.5993,8.6577,159432.6809
2005-01-27 15:30:00,35.57,35.6,35.53,35.57,105888.27147454518,8.6577,8.665,8.648,8.6577,105888.2715
2005-01-28 09:30:00,35.63,35.73,35.59,35.6,61948.24045449582,8.6723,8.6967,8.6626,8.665,61948.2405
2005-01-28 10:00:00,35.59,35.61,35.44,35.46,43819.97629048638,8.6626,8.6674,8.6261,8.6309,43819.9763
2005-01-28 10:30:00,35.46,35.46,35.33,35.38,91601.75865655098,8.6309,8.6309,8.5993,8.6115,91601.7587
2005-01-28 11:00:00,35.37,35.43,35.23,35.27,87519.89785140978,8.609,8.6236,8.575,8.5847,87519.8979
2005-01-28 11:30:00,35.27,35.33,35.26,35.32,69871.85260565225,8.5847,8.5993,8.5823,8.5969,69871.8526
2005-01-28 12:00:00,35.31,35.36,35.28,35.28,32534.831711566603,8.5944,8.6066,8.5871,8.5871,32534.8317
2005-01-28 12:30:00,35.29,35.31,35.24,35.27,28332.91617686243,8.5896,8.5944,8.5774,8.5847,28332.9162
2005-01-28 13:00:00,35.27,35.31,35.24,35.26,25211.49320822504,8.5847,8.5944,8.5774,8.5823,25211.4932
2005-01-28 13:30:00,35.25,35.27,35.21,35.21,79716.34042981632,8.5798,8.5847,8.5701,8.5701,79716.3404
2005-01-28 14:00:00,35.21,35.29,35.2,35.28,50543.04114601306,8.5701,8.5896,8.5677,8.5871,50543.0411
2005-01-28 14:30:00,35.27,35.27,35.1,35.15,77435.30056811977,8.5847,8.5847,8.5433,8.5555,77435.3006
2005-01-28 15:00:00,35.15,35.23,35.06,35.18,78035.57421593466,8.5555,8.575,8.5336,8.5628,78035.5742
2005-01-28 15:30:00,35.19,35.32,35.19,35.26,129058.83428019962,8.5652,8.5969,8.5652,8.5823,129058.8343
2005-01-31 09:30:00,35.31,35.48,35.27,35.28,136862.3917017931,8.5944,8.6358,8.5847,8.5871,136862.3917
2005-01-31 10:00:00,35.27,35.35,35.16,35.29,128098.3964436958,8.5847,8.6042,8.5579,8.5896,128098.3964
2005-01-31 10:30:00,35.3,35.33,35.27,35.33,38417.51346015245,8.592,8.5993,8.5847,8.5993,38417.5135
2005-01-31 11:00:00,35.33,35.39,35.3,35.31,40578.49859228602,8.5993,8.6139,8.592,8.5944,40578.4986
2005-01-31 11:30:00,35.32,35.34,35.31,35.33,38177.404001026494,8.5969,8.6017,8.5944,8.5993,38177.404
2005-01-31 12:00:00,35.32,35.4,35.3,35.39,44420.24993830126,8.5969,8.6163,8.592,8.6139,44420.2499
2005-01-31 12:30:00,35.39,35.4,35.32,35.38,34815.87157326315,8.6139,8.6163,8.5969,8.6115,34815.8716
2005-01-31 13:00:00,35.39,35.45,35.33,35.45,24251.05537172123,8.6139,8.6285,8.5993,8.6285,24251.0554
2005-01-31 13:30:00,35.45,35.46,35.4,35.45,57146.051271976765,8.6285,8.6309,8.6163,8.6285,57146.0513
2005-01-31 14:00:00,35.47,35.5,35.45,35.47,53544.40938508747,8.6334,8.6407,8.6285,8.6334,53544.4094
2005-01-31 14:30:00,35.45,35.56,35.44,35.54,46701.289799997816,8.6285,8.6553,8.6261,8.6504,46701.2898
2005-01-31 15:00:00,35.53,35.57,35.45,35.47,37216.96616452268,8.648,8.6577,8.6285,8.6334,37216.9662
2005-01-31 15:30:00,35.47,35.5,35.43,35.46,104567.66944935244,8.6334,8.6407,8.6236,8.6309,104567.6694
2005-02-01 09:30:00,35.38,35.45,35.32,35.35,73953.71341079345,8.6115,8.6285,8.5969,8.6042,73953.7134
2005-02-01 10:00:00,35.34,35.38,35.28,35.33,82957.81812801669,8.6017,8.6115,8.5871,8.5993,82957.8181
2005-02-01 10:30:00,35.33,35.38,35.29,35.36,66030.10125963701,8.5993,8.6115,8.5896,8.6066,66030.1013
2005-02-01 11:00:00,35.36,35.5,35.36,35.49,79116.06678200144,8.6066,8.6407,8.6066,8.6382,79116.0668
2005-02-01 11:30:00,35.5,35.66,35.5,35.61,71912.78300822286,8.6407,8.6796,8.6407,8.6674,71912.783
2005-02-01 12:00:00,35.62,35.69,35.59,35.68,57746.324919791645,8.6699,8.6869,8.6626,8.6845,57746.3249
2005-02-01 12:30:00,35.68,35.73,35.48,35.53,39978.22494447114,8.6845,8.6967,8.6358,8.648,39978.2249
2005-02-01 13:00:00,35.53,35.54,35.49,35.5,69391.63368740035,8.648,8.6504,8.6382,8.6407,69391.6337
2005-02-01 13:30:00,35.5,35.66,35.49,35.65,70712.23571259309,8.6407,8.6796,8.6382,8.6772,70712.2357
2005-02-01 14:00:00,35.66,35.72,35.55,35.68,122215.71469510996,8.6796,8.6942,8.6528,8.6845,122215.7147
2005-02-01 14:30:00,35.68,35.73,35.63,35.67,39137.8418375303,8.6845,8.6967,8.6723,8.6821,39137.8418
2005-02-01 15:00:00,35.64,35.67,35.53,35.55,66390.26544832594,8.6747,8.6821,8.648,8.6528,66390.2654
2005-02-01 15:30:00,35.55,35.59,35.52,35.53,88000.11676966169,8.6528,8.6626,8.6455,8.648,88000.1168
2005-02-02 09:30:00,35.53,35.53,35.17,35.17,184404.0646087317,8.648,8.648,8.5604,8.5604,184404.0646
2005-02-02 10:00:00,35.17,35.18,34.98,35.07,268562.4300323782,8.5604,8.5628,8.5141,8.536,268562.43
2005-02-02 10:30:00,35.07,35.15,35.06,35.12,194128.49770333283,8.536,8.5555,8.5336,8.5482,194128.4977
2005-02-02 11:00:00,35.11,35.12,35.11,35.12,101206.1370215891,8.5457,8.5482,8.5457,8.5482,101206.137
2005-02-02 11:30:00,35.12,35.28,35.12,35.26,130259.38157582938,8.5482,8.5871,8.5482,8.5823,130259.3816
2005-02-02 12:00:00,35.27,35.28,35.22,35.24,77315.24583855679,8.5847,8.5871,8.5725,8.5774,77315.2458
2005-02-02 12:30:00,35.24,35.26,35.18,35.19,41658.99115835281,8.5774,8.5823,8.5628,8.5652,41658.9912
2005-02-02 13:00:00,35.19,35.19,35.18,35.18,44420.24993830126,8.5652,8.5652,8.5628,8.5628,44420.2499
2005-02-02 13:30:00,35.18,35.19,35.15,35.18,49702.65803907222,8.5628,8.5652,8.5555,8.5628,49702.658
2005-02-02 14:00:00,35.18,35.32,35.13,35.28,55825.449246784025,8.5628,8.5969,8.5506,8.5871,55825.4492
2005-02-02 14:30:00,35.28,35.29,35.18,35.24,51743.58844164282,8.5871,8.5896,8.5628,8.5774,51743.5884
2005-02-02 15:00:00,35.27,35.28,35.18,35.28,62188.34991362177,8.5847,8.5871,8.5628,8.5871,62188.3499
2005-02-02 15:30:00,35.27,35.28,35.18,35.28,166996.12882210017,8.5847,8.5871,8.5628,8.5871,166996.1288
2005-02-03 09:30:00,35.3,35.57,35.08,35.48,177440.89029407912,8.592,8.6577,8.5384,8.6358,177440.8903
2005-02-03 10:00:00,35.48,35.53,35.26,35.53,178041.163941894,8.6358,8.648,8.5823,8.648,178041.1639
2005-02-03 10:30:00,35.53,35.69,35.48,35.64,144665.94912338656,8.648,8.6869,8.6358,8.6747,144665.9491
2005-02-03 11:00:00,35.63,35.86,35.6,35.83,139983.81467043047,8.6723,8.7283,8.665,8.721,139983.8147
2005-02-03 11:30:00,35.82,36.0,35.77,35.77,160032.95450744752,8.7186,8.7624,8.7064,8.7064,160032.9545
2005-02-03 12:00:00,35.78,35.98,35.76,35.79,59307.03640411034,8.7088,8.7575,8.704,8.7113,59307.0364
2005-02-03 12:30:00,35.78,35.82,35.67,35.67,42499.37426529364,8.7088,8.7186,8.6821,8.6821,42499.3743
2005-02-03 13:00:00,35.68,35.73,35.66,35.68,44180.14047917531,8.6845,8.6967,8.6796,8.6845,44180.1405
2005-02-03 13:30:00,35.68,35.79,35.68,35.73,42619.42899485662,8.6845,8.7113,8.6845,8.6967,42619.429
2005-02-03 14:00:00,35.73,35.78,35.69,35.72,40578.49859228602,8.6967,8.7088,8.6869,8.6942,40578.4986
2005-02-03 14:30:00,35.72,35.73,35.68,35.72,37216.96616452268,8.6942,8.6967,8.6845,8.6942,37216.9662
2005-02-03 15:00:00,35.73,35.73,35.65,35.69,57506.21546066569,8.6967,8.6967,8.6772,8.6869,57506.2155
2005-02-03 15:30:00,35.69,35.76,35.66,35.69,91841.86811567696,8.6869,8.704,8.6796,8.6869,91841.8681
2005-02-04 09:30:00,36.08,36.26,35.9,36.22,164474.97950127764,8.7818,8.8257,8.738,8.8159,164474.9795
2005-02-04 10:00:00,36.21,36.53,36.18,36.53,162794.21328739598,8.8135,8.8914,8.8062,8.8914,162794.2133
2005-02-04 10:30:00,36.52,36.57,36.37,36.4,171318.09908636732,8.8889,8.9011,8.8524,8.8597,171318.0991
2005-02-04 11:00:00,36.4,36.42,36.13,36.22,172518.64638199707,8.8597,8.8646,8.794,8.8159,172518.6464
2005-02-04 11:30:00,36.2,36.28,36.18,36.19,54264.73776246533,8.8111,8.8305,8.8062,8.8086,54264.7378
2005-02-04 12:00:00,36.19,36.23,36.15,36.21,50663.09587557604,8.8086,8.8184,8.7989,8.8135,50663.0959
2005-02-04 12:30:00,36.21,36.22,36.17,36.18,29533.4634724922,8.8135,8.8159,8.8038,8.8062,29533.4635
2005-02-04 13:00:00,36.18,36.21,36.13,36.19,60627.63842930308,8.8062,8.8135,8.794,8.8086,60627.6384
2005-02-04 13:30:00,36.18,36.28,36.15,36.21,70111.96206477821,8.8062,8.8305,8.7989,8.8135,70111.9621
2005-02-04 14:00:00,36.21,36.25,36.15,36.22,93162.47014086969,8.8135,8.8232,8.7989,8.8159,93162.4701
2005-02-04 14:30:00,36.23,36.34,36.22,36.28,46581.23507043484,8.8184,8.8451,8.8159,8.8305,46581.2351
2005-02-04 15:00:00,36.29,36.42,36.28,36.33,73353.43976297857,8.833,8.8646,8.8305,8.8427,73353.4398
2005-02-04 15:30:00,36.32,36.33,36.28,36.28,185724.66663392447,8.8403,8.8427,8.8305,8.8305,185724.6666
2005-02-07 09:30:00,36.47,36.62,36.37,36.55,122095.659965547,8.8768,8.9133,8.8524,8.8962,122095.66
2005-02-07 10:00:00,36.57,36.86,36.57,36.81,107929.20187711576,8.9011,8.9717,8.9011,8.9595,107929.2019
2005-02-07 10:30:00,36.8,36.92,36.76,36.82,122215.71469510996,8.9571,8.9863,8.9474,8.962,122215.7147
2005-02-07 11:00:00,36.82,36.85,36.79,36.82,125817.35658199924,8.962,8.9693,8.9547,8.962,125817.3566
2005-02-07 11:30:00,36.82,36.86,36.81,36.85,37457.07562364864,8.962,8.9717,8.9595,8.9693,37457.0756
2005-02-07 12:00:00,36.85,36.86,36.81,36.84,73113.33030385262,8.9693,8.9717,8.9595,8.9668,73113.3303
2005-02-07 12:30:00,36.84,36.88,36.82,36.87,37817.23981233756,8.9668,8.9766,8.962,8.9741,37817.2398
2005-02-07 13:00:00,36.87,36.92,36.82,36.86,77795.4647568087,8.9741,8.9863,8.962,8.9717,77795.4648
2005-02-07 13:30:00,36.86,36.95,36.85,36.86,69631.7431465263,8.9717,8.9936,8.9693,8.9717,69631.7431
2005-02-07 14:00:00,36.87,36.91,36.77,36.81,86199.29582621704,8.9741,8.9839,8.9498,8.9595,86199.2958
2005-02-07 14:30:00,36.81,36.81,36.69,36.72,178041.163941894,8.9595,8.9595,8.9303,8.9376,178041.1639
2005-02-07 15:00:00,36.72,36.8,36.71,36.8,86919.62420359491,8.9376,8.9571,8.9352,8.9571,86919.6242
2005-02-07 15:30:00,36.81,36.88,36.81,36.85,87159.73366272086,8.9595,8.9766,8.9595,8.9693,87159.7337
2005-02-08 09:30:00,37.02,37.23,36.93,37.13,70832.29044215607,9.0106,9.0618,8.9887,9.0374,70832.2904
2005-02-08 10:00:00,37.17,37.19,37.0,37.02,67230.64855526677,9.0471,9.052,9.0058,9.0106,67230.6486
2005-02-08 10:30:00,37.02,37.09,36.94,36.97,144185.73020513463,9.0106,9.0277,8.9912,8.9985,144185.7302
2005-02-08 11:00:00,36.97,37.03,36.97,36.99,56665.83235372486,8.9985,9.0131,8.9985,9.0033,56665.8324
2005-02-08 11:30:00,37.0,37.02,36.97,36.98,25691.71212647695,9.0058,9.0106,8.9985,9.0009,25691.7121
2005-02-08 12:00:00,36.99,37.01,36.87,36.91,50543.04114601306,9.0033,9.0082,8.9741,8.9839,50543.0411
2005-02-08 12:30:00,36.92,37.02,36.91,36.98,34815.87157326315,8.9863,9.0106,8.9839,9.0009,34815.8716
2005-02-08 13:00:00,36.98,37.03,36.86,36.87,92442.14176349182,9.0009,9.0131,8.9717,8.9741,92442.1418
2005-02-08 13:30:00,36.87,36.92,36.84,36.9,78275.6836750606,8.9741,8.9863,8.9668,8.9814,78275.6837
2005-02-08 14:00:00,36.89,36.92,36.83,36.84,86559.46001490598,8.979,8.9863,8.9644,8.9668,86559.46
2005-02-08 14:30:00,36.84,36.92,36.8,36.92,81397.10664369799,8.9668,8.9863,8.9571,8.9863,81397.1066
2005-02-08 15:00:00,36.92,36.93,36.78,36.82,125457.19239331032,8.9863,8.9887,8.9522,8.962,125457.1924
2005-02-08 15:30:00,36.83,36.9,36.81,36.87,82117.43502107586,8.9644,8.9814,8.9595,8.9741,82117.435
2005-02-09 09:30:00,36.86,36.98,36.7,36.72,50783.15060513901,8.9717,9.0009,8.9328,8.9376,50783.1506
2005-02-09 10:00:00,36.72,36.75,36.43,36.44,103006.95796503374,8.9376,8.9449,8.867,8.8695,103006.958
2005-02-09 10:30:00,36.44,36.51,36.28,36.32,202172.16458405225,8.8695,8.8865,8.8305,8.8403,202172.1646
2005-02-09 11:00:00,36.32,36.38,36.32,36.34,57266.10600153974,8.8403,8.8549,8.8403,8.8451,57266.106
2005-02-09 11:30:00,36.35,36.4,36.34,36.4,44900.46885655317,8.8476,8.8597,8.8451,8.8597,44900.4689
2005-02-09 12:00:00,36.38,36.4,36.36,36.37,22330.179698713608,8.8549,8.8597,8.85,8.8524,22330.1797
2005-02-09 12:30:00,36.37,36.38,36.32,36.33,38417.51346015245,8.8524,8.8549,8.8403,8.8427,38417.5135
2005-02-09 13:00:00,36.32,36.39,36.26,36.35,71552.61881953393,8.8403,8.8573,8.8257,8.8476,71552.6188
2005-02-09 13:30:00,36.34,36.36,36.32,36.33,33855.43373675934,8.8451,8.85,8.8403,8.8427,33855.4337
2005-02-09 14:00:00,36.33,36.34,36.15,36.19,111170.67957531614,8.8427,8.8451,8.7989,8.8086,111170.6796
2005-02-09 14:30:00,36.19,36.84,36.11,36.16,75994.64381336405,8.8086,8.9668,8.7891,8.8013,75994.6438
2005-02-09 15:00:00,36.15,36.18,36.11,36.15,72513.05665603773,8.7989,8.8062,8.7891,8.7989,72513.0567
2005-02-09 15:30:00,36.15,36.16,36.08,36.08,92081.97757480288,8.7989,8.8013,8.7818,8.7818,92081.9776
2005-02-10 09:30:00,36.16,36.29,36.12,36.18,40338.38913316007,8.8013,8.833,8.7916,8.8062,40338.3891
2005-02-10 10:00:00,36.18,36.19,35.91,35.92,155831.03897274335,8.8062,8.8086,8.7405,8.7429,155831.039
2005-02-10 10:30:00,35.91,35.92,35.85,35.91,114892.3761917684,8.7405,8.7429,8.7259,8.7405,114892.3762
2005-02-10 11:00:00,35.91,35.92,35.83,35.87,83918.2559645205,8.7405,8.7429,8.721,8.7307,83918.256
2005-02-10 11:30:00,35.87,35.87,35.75,35.79,64469.38977531832,8.7307,8.7307,8.7015,8.7113,64469.3898
2005-02-10 12:00:00,35.8,35.87,35.78,35.82,56785.88708328783,8.7137,8.7307,8.7088,8.7186,56785.8871
2005-02-10 12:30:00,35.81,35.82,35.67,35.73,84758.63907146134,8.7161,8.7186,8.6821,8.6967,84758.6391
2005-02-10 13:00:00,35.73,35.85,35.73,35.85,67950.97693264464,8.6967,8.7259,8.6967,8.7259,67950.9769
2005-02-10 13:30:00,35.85,35.89,35.77,35.81,55465.28505809509,8.7259,8.7356,8.7064,8.7161,55465.2851
2005-02-10 14:00:00,35.82,35.9,35.78,35.9,41779.04588791578,8.7186,8.738,8.7088,8.738,41779.0459
2005-02-10 14:30:00,35.9,35.93,35.86,35.88,39137.8418375303,8.738,8.7453,8.7283,8.7332,39137.8418
2005-02-10 15:00:00,35.88,35.9,35.8,35.89,71912.78300822286,8.7332,8.738,8.7137,8.7356,71912.783
2005-02-10 15:30:00,35.89,35.9,35.83,35.84,83317.98231670562,8.7356,8.738,8.721,8.7234,83317.9823
2005-02-11 09:30:00,35.93,35.96,35.83,35.83,29533.4634724922,8.7453,8.7526,8.721,8.721,29533.4635
2005-02-11 10:00:00,35.86,35.89,35.75,35.83,26412.040503854805,8.7283,8.7356,8.7015,8.721,26412.0405
2005-02-11 10:30:00,35.86,35.92,35.83,35.89,18968.64727095027,8.7283,8.7429,8.721,8.7356,18968.6473
2005-02-11 11:00:00,35.89,36.13,35.84,36.12,64829.55396400725,8.7356,8.794,8.7234,8.7916,64829.554
2005-02-11 11:30:00,36.13,36.18,36.09,36.11,59907.31005192522,8.794,8.8062,8.7843,8.7891,59907.3101
2005-02-11 12:00:00,36.12,36.18,36.08,36.08,32174.66752287768,8.7916,8.8062,8.7818,8.7818,32174.6675
2005-02-11 12:30:00,36.06,36.11,36.04,36.1,25211.49320822504,8.777,8.7891,8.7721,8.7867,25211.4932
2005-02-11 13:00:00,36.1,36.1,36.02,36.06,36136.47359845589,8.7867,8.7867,8.7672,8.777,36136.4736
2005-02-11 13:30:00,36.06,36.11,36.02,36.11,58106.48910848057,8.777,8.7891,8.7672,8.7891,58106.4891
2005-02-11 14:00:00,36.12,36.12,36.07,36.11,51383.4242529539,8.7916,8.7916,8.7794,8.7891,51383.4243
2005-02-11 14:30:00,36.11,36.12,36.07,36.11,29293.35401336624,8.7891,8.7916,8.7794,8.7891,29293.354
2005-02-11 15:00:00,36.09,36.11,36.07,36.07,39738.11548534519,8.7843,8.7891,8.7794,8.7794,39738.1155
2005-02-11 15:30:00,36.07,36.11,36.06,36.11,50663.09587557604,8.7794,8.7891,8.777,8.7891,50663.0959
2005-02-14 09:30:00,36.15,36.19,36.01,36.11,50422.98641645008,8.7989,8.8086,8.7648,8.7891,50422.9864
2005-02-14 10:00:00,36.11,36.15,36.07,36.11,29893.627661181123,8.7891,8.7989,8.7794,8.7891,29893.6277
2005-02-14 10:30:00,36.13,36.16,36.07,36.08,43459.812101797455,8.794,8.8013,8.7794,8.7818,43459.8121
2005-02-14 11:00:00,36.06,36.1,35.96,35.96,49582.60330950925,8.777,8.7867,8.7526,8.7526,49582.6033
2005-02-14 11:30:00,35.97,35.99,35.95,35.98,24611.21956041016,8.7551,8.7599,8.7502,8.7575,24611.2196
2005-02-14 12:00:00,35.98,36.03,35.93,36.01,24971.383749099088,8.7575,8.7697,8.7453,8.7648,24971.3837
2005-02-14 12:30:00,36.0,36.05,35.98,35.98,20289.24929614301,8.7624,8.7745,8.7575,8.7575,20289.2493
2005-02-14 13:00:00,35.98,36.04,35.93,35.99,29173.299283803262,8.7575,8.7721,8.7453,8.7599,29173.2993
2005-02-14 13:30:00,35.98,35.98,35.89,35.92,29773.572931618142,8.7575,8.7575,8.7356,8.7429,29773.5729
2005-02-14 14:00:00,35.92,35.92,35.83,35.87,52704.02627814664,8.7429,8.7429,8.721,8.7307,52704.0263
2005-02-14 14:30:00,35.87,35.93,35.83,35.93,27372.47834035861,8.7307,8.7453,8.721,8.7453,27372.4783
2005-02-14 15:00:00,35.93,35.96,35.88,35.96,76474.86273161595,8.7453,8.7526,8.7332,8.7526,76474.8627
2005-02-14 15:30:00,35.95,35.99,35.93,35.96,67470.75801439273,8.7502,8.7599,8.7453,8.7526,67470.758
2005-02-15 09:30:00,36.14,36.14,35.97,36.0,93522.6343295586,8.7964,8.7964,8.7551,8.7624,93522.6343
2005-02-15 10:00:00,35.99,36.14,35.98,36.11,90161.10190179526,8.7599,8.7964,8.7575,8.7891,90161.1019
2005-02-15 10:30:00,36.11,36.23,36.11,36.2,56545.77762416188,8.7891,8.8184,8.7891,8.8111,56545.7776
2005-02-15 11:00:00,36.2,36.3,36.19,36.28,63148.78775012558,8.8111,8.8354,8.8086,8.8305,63148.7878
2005-02-15 11:30:00,36.3,36.32,36.28,36.3,23530.72699434337,8.8354,8.8403,8.8305,8.8354,23530.727
2005-02-15 12:00:00,36.31,36.38,36.28,36.34,53424.35465552449,8.8378,8.8549,8.8305,8.8451,53424.3547
2005-02-15 12:30:00,36.35,36.4,36.34,36.35,33495.26954807041,8.8476,8.8597,8.8451,8.8476,33495.2695
2005-02-15 13:00:00,36.35,36.36,36.22,36.22,34215.59792544827,8.8476,8.85,8.8159,8.8159,34215.5979
2005-02-15 13:30:00,36.22,36.23,36.17,36.23,32894.99590025553,8.8159,8.8184,8.8038,8.8184,32894.9959
2005-02-15 14:00:00,36.2,36.23,36.18,36.21,23650.781723906348,8.8111,8.8184,8.8062,8.8135,23650.7817
2005-02-15 14:30:00,36.2,36.23,36.15,36.21,30854.065497684933,8.8111,8.8184,8.7989,8.8135,30854.0655
2005-02-15 15:00:00,36.22,36.25,36.19,36.21,36016.41886889291,8.8159,8.8232,8.8086,8.8135,36016.4189
2005-02-15 15:30:00,36.22,36.32,36.22,36.29,61948.24045449582,8.8159,8.8403,8.8159,8.833,61948.2405
2005-02-16 09:30:00,36.33,36.34,36.19,36.25,37096.91143495971,8.8427,8.8451,8.8086,8.8232,37096.9114
2005-02-16 10:00:00,36.26,36.26,36.08,36.11,24251.05537172123,8.8257,8.8257,8.7818,8.7891,24251.0554
2005-02-16 10:30:00,36.14,36.14,36.03,36.08,25451.602667350995,8.7964,8.7964,8.7697,8.7818,25451.6027
2005-02-16 11:00:00,36.07,36.12,36.03,36.08,21849.960780461704,8.7794,8.7916,8.7697,8.7818,21849.9608
2005-02-16 11:30:00,36.05,36.05,35.94,35.99,19328.8114596392,8.7745,8.7745,8.7478,8.7599,19328.8115
2005-02-16 12:00:00,36.0,36.06,36.0,36.06,35896.36413932994,8.7624,8.777,8.7624,8.777,35896.3641
2005-02-16 12:30:00,36.05,36.1,36.04,36.07,22090.07023958765,8.7745,8.7867,8.7721,8.7794,22090.0702
2005-02-16 13:00:00,36.07,36.13,36.04,36.09,51143.31479382794,8.7794,8.794,8.7721,8.7843,51143.3148
2005-02-16 13:30:00,36.09,36.18,36.07,36.12,21009.577673520867,8.7843,8.8062,8.7794,8.7916,21009.5777
2005-02-16 14:00:00,36.13,36.14,36.11,36.11,24251.05537172123,8.794,8.7964,8.7891,8.7891,24251.0554
2005-02-16 14:30:00,36.11,36.25,36.11,36.25,29293.35401336624,8.7891,8.8232,8.7891,8.8232,29293.354
2005-02-16 15:00:00,36.23,36.26,36.18,36.21,41058.71751053793,8.8184,8.8257,8.8062,8.8135,41058.7175
2005-02-16 15:30:00,36.2,36.25,36.19,36.21,71672.6735490969,8.8111,8.8232,8.8086,8.8135,71672.6735
2005-02-17 09:30:00,36.23,36.23,36.08,36.08,36976.85670539673,8.8184,8.8184,8.7818,8.7818,36976.8567
2005-02-17 10:00:00,36.08,36.1,35.9,35.93,30854.065497684933,8.7818,8.7867,8.738,8.7453,30854.0655
2005-02-17 10:30:00,35.93,36.03,35.9,35.92,72032.83773778583,8.7453,8.7697,8.738,8.7429,72032.8377
2005-02-17 11:00:00,35.9,35.92,35.82,35.88,45380.68777480508,8.738,8.7429,8.7186,8.7332,45380.6878
2005-02-17 11:30:00,35.87,35.92,35.83,35.87,30974.12022724791,8.7307,8.7429,8.721,8.7307,30974.1202
2005-02-17 12:00:00,35.88,35.94,35.86,35.91,14646.67700668312,8.7332,8.7478,8.7283,8.7405,14646.677
2005-02-17 12:30:00,35.92,35.93,35.86,35.86,13686.239170179308,8.7429,8.7453,8.7283,8.7283,13686.2392
2005-02-17 13:00:00,35.87,35.92,35.8,35.83,28452.97090642541,8.7307,8.7429,8.7137,8.721,28452.9709
2005-02-17 13:30:00,35.83,35.84,35.78,35.82,24010.94591259528,8.721,8.7234,8.7088,8.7186,24010.9459
2005-02-17 14:00:00,35.81,35.86,35.78,35.86,24131.00064215825,8.7161,8.7283,8.7088,8.7283,24131.0006
2005-02-17 14:30:00,35.85,35.86,35.77,35.78,37577.13035321161,8.7259,8.7283,8.7064,8.7088,37577.1304
2005-02-17 15:00:00,35.77,35.77,35.65,35.66,64829.55396400725,8.7064,8.7064,8.6772,8.6796,64829.554
2005-02-17 15:30:00,35.66,35.72,35.63,35.65,67710.86747351868,8.6796,8.6942,8.6723,8.6772,67710.8675
2005-02-18 09:30:00,35.62,35.63,35.47,35.57,57866.37964935462,8.6699,8.6723,8.6334,8.6577,57866.3796
2005-02-18 10:00:00,35.51,35.54,35.43,35.49,41538.93642878983,8.6431,8.6504,8.6236,8.6382,41538.9364
2005-02-18 10:30:00,35.48,35.52,35.48,35.49,65910.04653007403,8.6358,8.6455,8.6358,8.6382,65910.0465
2005-02-18 11:00:00,35.49,35.49,35.42,35.43,71072.39990128203,8.6382,8.6382,8.6212,8.6236,71072.3999
2005-02-18 11:30:00,35.43,35.48,35.36,35.39,65910.04653007403,8.6236,8.6358,8.6066,8.6139,65910.0465
2005-02-18 12:00:00,35.38,35.48,35.38,35.48,64229.280316192366,8.6115,8.6358,8.6115,8.6358,64229.2803
2005-02-18 12:30:00,35.46,35.46,35.39,35.4,15967.27903187586,8.6309,8.6309,8.6139,8.6163,15967.279
2005-02-18 13:00:00,35.4,35.4,35.36,35.39,25451.602667350995,8.6163,8.6163,8.6066,8.6139,25451.6027
2005-02-18 13:30:00,35.39,35.39,35.33,35.38,14886.786465809071,8.6139,8.6139,8.5993,8.6115,14886.7865
2005-02-18 14:00:00,35.36,35.48,35.33,35.4,73353.43976297857,8.6066,8.6358,8.5993,8.6163,73353.4398
2005-02-18 14:30:00,35.4,35.49,35.4,35.43,28092.80671773648,8.6163,8.6382,8.6163,8.6236,28092.8067
2005-02-18 15:00:00,35.43,35.46,35.4,35.44,23170.562805654445,8.6236,8.6309,8.6163,8.6261,23170.5628
2005-02-18 15:30:00,35.44,35.45,35.34,35.34,70592.18098303012,8.6261,8.6285,8.6017,8.6017,70592.181
2005-02-22 09:30:00,35.34,35.37,35.2,35.23,55225.17559896914,8.6017,8.609,8.5677,8.575,55225.1756
2005-02-22 10:00:00,35.22,35.4,35.22,35.38,102046.52012852993,8.5725,8.6163,8.5725,8.6115,102046.5201
2005-02-22 10:30:00,35.38,35.48,35.33,35.34,63989.17085706641,8.6115,8.6358,8.5993,8.6017,63989.1709
2005-02-22 11:00:00,35.34,35.36,35.24,35.28,30493.901308996003,8.6017,8.6066,8.5774,8.5871,30493.9013
2005-02-22 11:30:00,35.27,35.32,35.19,35.2,48982.32966169437,8.5847,8.5969,8.5652,8.5677,48982.3297
2005-02-22 12:00:00,35.21,35.21,35.07,35.08,38537.56818971542,8.5701,8.5701,8.536,8.5384,38537.5682
2005-02-22 12:30:00,35.08,35.08,35.03,35.05,22810.398616965515,8.5384,8.5384,8.5263,8.5311,22810.3986
2005-02-22 13:00:00,35.06,35.13,35.03,35.1,28573.025635988382,8.5336,8.5506,8.5263,8.5433,28573.0256
2005-02-22 13:30:00,35.11,35.13,35.07,35.09,33255.16008894446,8.5457,8.5506,8.536,8.5409,33255.1601
2005-02-22 14:00:00,35.1,35.1,35.03,35.05,30013.682390744096,8.5433,8.5433,8.5263,8.5311,30013.6824
2005-02-22 14:30:00,35.05,35.07,34.98,35.01,56665.83235372486,8.5311,8.536,8.5141,8.5214,56665.8324
2005-02-22 15:00:00,35.01,35.06,34.95,34.96,49582.60330950925,8.5214,8.5336,8.5068,8.5092,49582.6033
2005-02-22 15:30:00,34.96,35.03,34.95,34.99,75514.42489511216,8.5092,8.5263,8.5068,8.5165,75514.4249
2005-02-23 09:30:00,35.38,35.4,35.19,35.24,104927.83363804135,8.6115,8.6163,8.5652,8.5774,104927.8336
2005-02-23 10:00:00,35.28,35.44,35.19,35.33,71312.50936040797,8.5871,8.6261,8.5652,8.5993,71312.5094
2005-02-23 10:30:00,35.32,35.38,35.23,35.28,54144.68303290235,8.5969,8.6115,8.575,8.5871,54144.683
2005-02-23 11:00:00,35.3,35.44,35.28,35.39,47781.7823660646,8.592,8.6261,8.5871,8.6139,47781.7824
2005-02-23 11:30:00,35.38,35.46,35.29,35.31,33015.05062981851,8.6115,8.6309,8.5896,8.5944,33015.0506
2005-02-23 12:00:00,35.32,35.34,35.28,35.28,36856.80197583376,8.5969,8.6017,8.5871,8.5871,36856.802
2005-02-23 12:30:00,35.28,35.28,35.23,35.24,18848.592541387294,8.5871,8.5871,8.575,8.5774,18848.5925
2005-02-23 13:00:00,35.24,35.27,35.19,35.22,49702.65803907222,8.5774,8.5847,8.5652,8.5725,49702.658
2005-02-23 13:30:00,35.22,35.29,35.19,35.25,32654.886441129576,8.5725,8.5896,8.5652,8.5798,32654.8864
2005-02-23 14:00:00,35.25,35.35,35.19,35.24,34575.7621141372,8.5798,8.6042,8.5652,8.5774,34575.7621
2005-02-23 14:30:00,35.24,35.29,35.21,35.23,30493.901308996003,8.5774,8.5896,8.5701,8.575,30493.9013
2005-02-23 15:00:00,35.22,35.24,35.14,35.2,48742.22020256842,8.5725,8.5774,8.553,8.5677,48742.2202
2005-02-23 15:30:00,35.2,35.23,35.15,35.2,74794.09651773429,8.5677,8.575,8.5555,8.5677,74794.0965
2005-02-24 09:30:00,35.32,35.47,35.28,35.34,66030.10125963701,8.5969,8.6334,8.5871,8.6017,66030.1013
2005-02-24 10:00:00,35.33,35.44,35.33,35.38,33615.32427763339,8.5993,8.6261,8.5993,8.6115,33615.3243
2005-02-24 10:30:00,35.38,35.5,35.28,35.28,37817.23981233756,8.6115,8.6407,8.5871,8.5871,37817.2398
2005-02-24 11:00:00,35.28,35.46,35.25,35.43,20529.358755268964,8.5871,8.6309,8.5798,8.6236,20529.3588
2005-02-24 11:30:00,35.41,35.43,35.33,35.37,18488.428352698364,8.6188,8.6236,8.5993,8.609,18488.4284
2005-02-24 12:00:00,35.34,35.36,35.29,35.3,18848.592541387294,8.6017,8.6066,8.5896,8.592,18848.5925
2005-02-24 12:30:00,35.3,35.34,35.25,35.29,41058.71751053793,8.592,8.6017,8.5798,8.5896,41058.7175
2005-02-24 13:00:00,35.28,35.36,35.23,35.32,58226.54383804355,8.5871,8.6066,8.575,8.5969,58226.5438
2005-02-24 13:30:00,35.32,35.43,35.31,35.38,18248.31889357241,8.5969,8.6236,8.5944,8.6115,18248.3189
2005-02-24 14:00:00,35.38,35.53,35.38,35.43,26171.93104472885,8.6115,8.648,8.6115,8.6236,26171.931
2005-02-24 14:30:00,35.43,35.43,35.35,35.39,39257.89656709328,8.6236,8.6236,8.6042,8.6139,39257.8966
2005-02-24 15:00:00,35.38,35.39,35.33,35.33,44540.30466786424,8.6115,8.6139,8.5993,8.5993,44540.3047
2005-02-24 15:30:00,35.34,35.45,35.34,35.37,114772.32146220542,8.6017,8.6285,8.6017,8.609,114772.3215
2005-02-25 09:30:00,35.54,35.55,35.4,35.4,39017.78710796733,8.6504,8.6528,8.6163,8.6163,39017.7871
2005-02-25 10:00:00,35.38,35.5,35.37,35.43,17167.826327505623,8.6115,8.6407,8.609,8.6236,17167.8263
2005-02-25 10:30:00,35.43,35.49,35.41,35.49,25091.438478662065,8.6236,8.6382,8.6188,8.6382,25091.4385
2005-02-25 11:00:00,35.49,35.55,35.45,35.48,27852.69725861052,8.6382,8.6528,8.6285,8.6358,27852.6973
2005-02-25 11:30:00,35.48,35.57,35.46,35.55,25331.54793778802,8.6358,8.6577,8.6309,8.6528,25331.5479
2005-02-25 12:00:00,35.55,35.58,35.51,35.53,22450.234428276584,8.6528,8.6601,8.6431,8.648,22450.2344
2005-02-25 12:30:00,35.53,35.58,35.53,35.56,20049.139837017057,8.648,8.6601,8.648,8.6553,20049.1398
2005-02-25 13:00:00,35.56,35.57,35.5,35.5,13926.34862930526,8.6553,8.6577,8.6407,8.6407,13926.3486
2005-02-25 13:30:00,35.49,35.54,35.49,35.5,22930.45334652849,8.6382,8.6504,8.6382,8.6407,22930.4533
2005-02-25 14:00:00,35.5,35.59,35.5,35.56,44060.085749612335,8.6407,8.6626,8.6407,8.6553,44060.0857
2005-02-25 14:30:00,35.56,35.61,35.52,35.53,31814.503334188743,8.6553,8.6674,8.6455,8.648,31814.5033
2005-02-25 15:00:00,35.53,35.55,35.49,35.54,48622.16547300544,8.648,8.6528,8.6382,8.6504,48622.1655
2005-02-25 15:30:00,35.54,35.65,35.53,35.58,42259.26480616769,8.6504,8.6772,8.648,8.6601,42259.2648
2005-02-28 09:30:00,35.4,35.55,35.32,35.47,81156.99718457204,8.6163,8.6528,8.5969,8.6334,81156.9972
2005-02-28 10:00:00,35.46,35.55,35.4,35.49,76594.91746117893,8.6309,8.6528,8.6163,8.6382,76594.9175
2005-02-28 10:30:00,35.49,35.67,35.48,35.53,36856.80197583376,8.6382,8.6821,8.6358,8.648,36856.802
2005-02-28 11:00:00,35.51,35.51,35.45,35.49,41418.881699226855,8.6431,8.6431,8.6285,8.6382,41418.8817
2005-02-28 11:30:00,35.49,35.54,35.43,35.51,62188.34991362177,8.6382,8.6504,8.6236,8.6431,62188.3499
2005-02-28 12:00:00,35.49,35.49,35.36,35.4,42619.42899485662,8.6382,8.6382,8.6066,8.6163,42619.429
2005-02-28 12:30:00,35.4,35.43,35.38,35.41,39738.11548534519,8.6163,8.6236,8.6115,8.6188,39738.1155
2005-02-28 13:00:00,35.4,35.43,35.38,35.41,15006.841195372048,8.6163,8.6236,8.6115,8.6188,15006.8412
2005-02-28 13:30:00,35.41,35.42,35.37,35.39,40578.49859228602,8.6188,8.6212,8.609,8.6139,40578.4986
2005-02-28 14:00:00,35.38,35.38,35.29,35.3,26652.14996298076,8.6115,8.6115,8.5896,8.592,26652.15
2005-02-28 14:30:00,35.3,35.32,35.28,35.3,20889.52294395789,8.592,8.5969,8.5871,8.592,20889.5229
2005-02-28 15:00:00,35.3,35.44,35.29,35.38,30613.95603855898,8.592,8.6261,8.5896,8.6115,30613.956
2005-02-28 15:30:00,35.39,35.45,35.38,35.41,84758.63907146134,8.6139,8.6285,8.6115,8.6188,84758.6391
2005-03-01 09:30:00,35.4,35.58,35.32,35.57,86079.24109665408,8.6163,8.6601,8.5969,8.6577,86079.2411
2005-03-01 10:00:00,35.57,35.8,35.55,35.63,41779.04588791578,8.6577,8.7137,8.6528,8.6723,41779.0459
2005-03-01 10:30:00,35.62,35.78,35.62,35.78,41418.881699226855,8.6699,8.7088,8.6699,8.7088,41418.8817
2005-03-01 11:00:00,35.78,35.78,35.59,35.59,36856.80197583376,8.7088,8.7088,8.6626,8.6626,36856.802
2005-03-01 11:30:00,35.6,35.7,35.6,35.67,44900.46885655317,8.665,8.6894,8.665,8.6821,44900.4689
2005-03-01 12:00:00,35.67,35.73,35.65,35.73,36376.58305758185,8.6821,8.6967,8.6772,8.6967,36376.5831
2005-03-01 12:30:00,35.73,35.74,35.71,35.73,29053.24455424029,8.6967,8.6991,8.6918,8.6967,29053.2446
2005-03-01 13:00:00,35.72,35.73,35.67,35.68,37937.29454190054,8.6942,8.6967,8.6821,8.6845,37937.2945
2005-03-01 13:30:00,35.68,35.72,35.64,35.68,28332.91617686243,8.6845,8.6942,8.6747,8.6845,28332.9162
2005-03-01 14:00:00,35.68,35.73,35.67,35.68,42499.37426529364,8.6845,8.6967,8.6821,8.6845,42499.3743
2005-03-01 14:30:00,35.69,35.74,35.65,35.73,37937.29454190054,8.6869,8.6991,8.6772,8.6967,37937.2945
2005-03-01 15:00:00,35.73,35.79,35.7,35.78,56905.94181285081,8.6967,8.7113,8.6894,8.7088,56905.9418
2005-03-01 15:30:00,35.78,35.78,35.61,35.69,57986.4343789176,8.7088,8.7088,8.6674,8.6869,57986.4344
2005-03-02 09:30:00,35.68,35.68,35.36,35.5,45140.57831567912,8.6845,8.6845,8.6066,8.6407,45140.5783
2005-03-02 10:00:00,35.49,35.51,35.37,35.41,96163.83837994408,8.6382,8.6431,8.609,8.6188,96163.8384
2005-03-02 10:30:00,35.43,35.48,35.35,35.48,55345.23032853212,8.6236,8.6358,8.6042,8.6358,55345.2303
2005-03-02 11:00:00,35.49,35.74,35.48,35.64,65669.93707094809,8.6382,8.6991,8.6358,8.6747,65669.9371
2005-03-02 11:30:00,35.65,35.68,35.6,35.61,13085.965522364426,8.6772,8.6845,8.665,8.6674,13085.9655
2005-03-02 12:00:00,35.61,35.61,35.58,35.58,8884.049987660253,8.6674,8.6674,8.6601,8.6601,8884.05
2005-03-02 12:30:00,35.58,35.6,35.54,35.57,7803.557421593466,8.6601,8.665,8.6504,8.6577,7803.5574
2005-03-02 13:00:00,35.56,35.57,35.48,35.49,16447.497950127767,8.6553,8.6577,8.6358,8.6382,16447.498
2005-03-02 13:30:00,35.49,35.54,35.4,35.45,49942.767498198176,8.6382,8.6504,8.6163,8.6285,49942.7675
2005-03-02 14:00:00,35.45,35.48,35.4,35.4,53424.35465552449,8.6285,8.6358,8.6163,8.6163,53424.3547
2005-03-02 14:30:00,35.39,35.43,35.33,35.43,60627.63842930308,8.6139,8.6236,8.5993,8.6236,60627.6384
2005-03-02 15:00:00,35.4,35.53,35.39,35.48,48862.27493213139,8.6163,8.648,8.6139,8.6358,48862.2749
2005-03-02 15:30:00,35.5,35.54,35.47,35.48,51383.4242529539,8.6407,8.6504,8.6334,8.6358,51383.4243
2005-03-03 09:30:00,35.48,35.58,35.44,35.45,80556.72353675716,8.6358,8.6601,8.6261,8.6285,80556.7235
2005-03-03 10:00:00,35.44,35.61,35.42,35.43,48862.27493213139,8.6261,8.6674,8.6212,8.6236,48862.2749
2005-03-03 10:30:00,35.41,35.46,35.4,35.42,28212.86144729945,8.6188,8.6309,8.6163,8.6212,28212.8614
2005-03-03 11:00:00,35.42,35.42,35.3,35.31,52343.8620894577,8.6212,8.6212,8.592,8.5944,52343.8621
2005-03-03 11:30:00,35.3,35.38,35.28,35.32,56425.722894598905,8.592,8.6115,8.5871,8.5969,56425.7229
2005-03-03 12:00:00,35.33,35.36,35.3,35.32,22450.234428276584,8.5993,8.6066,8.592,8.5969,22450.2344
2005-03-03 12:30:00,35.32,35.38,35.32,35.37,12365.637144986567,8.5969,8.6115,8.5969,8.609,12365.6371
2005-03-03 13:00:00,35.35,35.48,35.34,35.38,35296.09049151506,8.6042,8.6358,8.6017,8.6115,35296.0905
2005-03-03 13:30:00,35.4,35.42,35.38,35.38,48862.27493213139,8.6163,8.6212,8.6115,8.6115,48862.2749
2005-03-03 14:00:00,35.39,35.48,35.39,35.48,63388.89720925153,8.6139,8.6358,8.6139,8.6358,63388.8972
2005-03-03 14:30:00,35.48,35.48,35.4,35.41,40098.27967403412,8.6358,8.6358,8.6163,8.6188,40098.2797
2005-03-03 15:00:00,35.41,35.48,35.38,35.48,51983.69790076878,8.6188,8.6358,8.6115,8.6358,51983.6979
2005-03-03 15:30:00,35.48,35.48,35.35,35.35,56305.66816503592,8.6358,8.6358,8.6042,8.6042,56305.6682
2005-03-04 09:30:00,35.61,35.72,35.48,35.56,94723.18162518836,8.6674,8.6942,8.6358,8.6553,94723.1816
2005-03-04 10:00:00,35.55,35.78,35.53,35.63,112851.4457891978,8.6528,8.7088,8.648,8.6723,112851.4458
2005-03-04 10:30:00,35.63,35.63,35.48,35.52,40578.49859228602,8.6723,8.6723,8.6358,8.6455,40578.4986
2005-03-04 11:00:00,35.53,35.6,35.48,35.6,35176.03576195208,8.648,8.665,8.6358,8.665,35176.0358
2005-03-04 11:30:00,35.6,35.68,35.58,35.6,113691.82889613864,8.665,8.6845,8.6601,8.665,113691.8289
2005-03-04 12:00:00,35.6,35.65,35.6,35.62,26772.20469254373,8.665,8.6772,8.665,8.6699,26772.2047
2005-03-04 12:30:00,35.62,35.65,35.59,35.65,18008.209434446457,8.6699,8.6772,8.6626,8.6772,18008.2094
2005-03-04 13:00:00,35.65,35.68,35.59,35.6,40578.49859228602,8.6772,8.6845,8.6626,8.665,40578.4986
2005-03-04 13:30:00,35.6,35.73,35.58,35.73,49462.54857994627,8.665,8.6967,8.6601,8.6967,49462.5486
2005-03-04 14:00:00,35.72,35.82,35.71,35.73,49702.65803907222,8.6942,8.7186,8.6918,8.6967,49702.658
2005-03-04 14:30:00,35.74,35.74,35.64,35.68,58706.76275629545,8.6991,8.6991,8.6747,8.6845,58706.7628
2005-03-04 15:00:00,35.68,35.78,35.68,35.74,36856.80197583376,8.6845,8.7088,8.6845,8.6991,36856.802
2005-03-04 15:30:00,35.74,35.75,35.63,35.65,61347.96680668093,8.6991,8.7015,8.6723,8.6772,61347.9668
2005-03-07 09:30:00,35.82,36.02,35.8,35.89,96764.11202775897,8.7186,8.7672,8.7137,8.7356,96764.112
2005-03-07 10:00:00,35.9,35.98,35.89,35.94,48141.94655475353,8.738,8.7575,8.7356,8.7478,48141.9466
2005-03-07 10:30:00,35.92,36.04,35.9,35.95,69871.85260565225,8.7429,8.7721,8.738,8.7502,69871.8526
2005-03-07 11:00:00,35.94,36.1,35.94,36.1,44300.19520873829,8.7478,8.7867,8.7478,8.7867,44300.1952
2005-03-07 11:30:00,36.09,36.14,36.02,36.07,51743.58844164282,8.7843,8.7964,8.7672,8.7794,51743.5884
2005-03-07 12:00:00,36.05,36.07,35.96,35.96,34455.70738457423,8.7745,8.7794,8.7526,8.7526,34455.7074
2005-03-07 12:30:00,35.95,35.95,35.89,35.9,25091.438478662065,8.7502,8.7502,8.7356,8.738,25091.4385
2005-03-07 13:00:00,35.92,36.03,35.9,35.98,33975.48846632232,8.7429,8.7697,8.738,8.7575,33975.4885
2005-03-07 13:30:00,35.98,36.02,35.93,36.0,17527.990516194553,8.7575,8.7672,8.7453,8.7624,17527.9905
2005-03-07 14:00:00,36.01,36.03,35.95,35.97,43579.86683136043,8.7648,8.7697,8.7502,8.7551,43579.8668
2005-03-07 14:30:00,35.96,36.06,35.96,36.05,50663.09587557604,8.7526,8.777,8.7526,8.7745,50663.0959
2005-03-07 15:00:00,36.04,36.08,36.03,36.06,32174.66752287768,8.7721,8.7818,8.7697,8.777,32174.6675
2005-03-07 15:30:00,36.07,36.08,35.99,36.06,60147.41951105117,8.7794,8.7818,8.7599,8.777,60147.4195
2005-03-08 09:30:00,36.23,36.42,36.18,36.2,254876.19086219888,8.8184,8.8646,8.8062,8.8111,254876.1909
2005-03-08 10:00:00,36.2,36.22,36.13,36.2,95563.5647321292,8.8111,8.8159,8.794,8.8111,95563.5647
2005-03-08 10:30:00,36.18,36.21,36.08,36.21,68911.41476914845,8.8062,8.8135,8.7818,8.8135,68911.4148
2005-03-08 11:00:00,36.19,36.33,36.14,36.31,70712.23571259309,8.8086,8.8427,8.7964,8.8378,70712.2357
2005-03-08 11:30:00,36.3,36.53,36.3,36.53,113811.88362570162,8.8354,8.8914,8.8354,8.8914,113811.8836
2005-03-08 12:00:00,36.53,36.6,36.48,36.56,60867.74788842903,8.8914,8.9084,8.8792,8.8987,60867.7479
2005-03-08 12:30:00,36.55,36.64,36.55,36.6,53784.518844213424,8.8962,8.9181,8.8962,8.9084,53784.5188
2005-03-08 13:00:00,36.62,37.0,36.62,36.84,163754.6511238998,8.9133,9.0058,8.9133,8.9668,163754.6511
2005-03-08 13:30:00,36.85,36.85,36.62,36.64,166635.96463341123,8.9693,8.9693,8.9133,8.9181,166635.9646
2005-03-08 14:00:00,36.63,36.72,36.62,36.64,93402.57959999565,8.9157,8.9376,8.9133,8.9181,93402.5796
2005-03-08 14:30:00,36.64,36.67,36.62,36.64,89800.93771310634,8.9181,8.9255,8.9133,8.9181,89800.9377
2005-03-08 15:00:00,36.63,36.64,36.58,36.62,114172.04781439056,8.9157,8.9181,8.9035,8.9133,114172.0478
2005-03-08 15:30:00,36.62,36.65,36.6,36.62,198090.30377891104,8.9133,8.9206,8.9084,8.9133,198090.3038
2005-03-09 09:30:00,35.86,35.91,35.56,35.57,203852.93079793392,8.8166,8.8289,8.7428,8.7453,203852.9308
2005-03-09 10:00:00,35.58,35.63,35.48,35.6,88960.5546061655,8.7478,8.7601,8.7232,8.7527,88960.5546
2005-03-09 10:30:00,35.59,35.68,35.55,35.58,69991.90733521523,8.7502,8.7724,8.7404,8.7478,69991.9073
2005-03-09 11:00:00,35.58,35.62,35.44,35.44,30854.065497684933,8.7478,8.7576,8.7133,8.7133,30854.0655
2005-03-09 11:30:00,35.45,35.57,35.41,35.42,29773.572931618142,8.7158,8.7453,8.706,8.7084,29773.5729
2005-03-09 12:00:00,35.42,35.47,35.41,35.43,18008.209434446457,8.7084,8.7207,8.706,8.7109,18008.2094
2005-03-09 12:30:00,35.44,35.51,35.32,35.33,41178.7722401009,8.7133,8.7306,8.6838,8.6863,41178.7722
2005-03-09 13:00:00,35.33,35.47,35.32,35.47,28452.97090642541,8.6863,8.7207,8.6838,8.7207,28452.9709
2005-03-09 13:30:00,35.48,35.5,35.44,35.5,17047.771597942647,8.7232,8.7281,8.7133,8.7281,17047.7716
2005-03-09 14:00:00,35.5,35.57,35.48,35.49,26532.095233417785,8.7281,8.7453,8.7232,8.7256,26532.0952
2005-03-09 14:30:00,35.49,35.54,35.47,35.53,22690.343887402538,8.7256,8.7379,8.7207,8.7355,22690.3439
2005-03-09 15:00:00,35.53,35.53,35.39,35.44,63869.11612750344,8.7355,8.7355,8.7011,8.7133,63869.1161
2005-03-09 15:30:00,35.44,35.51,35.35,35.4,141664.58088431213,8.7133,8.7306,8.6912,8.7035,141664.5809
2005-03-10 09:30:00,35.46,35.64,35.34,35.54,111530.84376400508,8.7183,8.7625,8.6888,8.7379,111530.8438
2005-03-10 10:00:00,35.56,35.64,35.53,35.64,23410.672264780394,8.7428,8.7625,8.7355,8.7625,23410.6723
2005-03-10 10:30:00,35.63,35.68,35.61,35.65,23770.836453469325,8.7601,8.7724,8.7551,8.765,23770.8365
2005-03-10 11:00:00,35.65,35.65,35.48,35.51,32654.886441129576,8.765,8.765,8.7232,8.7306,32654.8864
2005-03-10 11:30:00,35.51,35.68,35.48,35.66,50783.15060513901,8.7306,8.7724,8.7232,8.7674,50783.1506
2005-03-10 12:00:00,35.68,35.68,35.6,35.64,39498.00602621924,8.7724,8.7724,8.7527,8.7625,39498.006
2005-03-10 12:30:00,35.65,35.69,35.6,35.68,7683.502692030489,8.765,8.7748,8.7527,8.7724,7683.5027
2005-03-10 13:00:00,35.69,35.71,35.58,35.67,34095.54319588529,8.7748,8.7797,8.7478,8.7699,34095.5432
2005-03-10 13:30:00,35.66,35.74,35.65,35.71,40578.49859228602,8.7674,8.7871,8.765,8.7797,40578.4986
2005-03-10 14:00:00,35.71,35.71,35.58,35.58,17768.099975320507,8.7797,8.7797,8.7478,8.7478,17768.1
2005-03-10 14:30:00,35.58,35.61,35.49,35.6,25811.766856039925,8.7478,8.7551,8.7256,8.7527,25811.7669
2005-03-10 15:00:00,35.59,35.6,35.52,35.56,30013.682390744096,8.7502,8.7527,8.733,8.7428,30013.6824
2005-03-10 15:30:00,35.56,35.59,35.51,35.58,55945.503976347,8.7428,8.7502,8.7306,8.7478,55945.504
2005-03-11 09:30:00,35.73,35.81,35.52,35.69,37817.23981233756,8.7846,8.8043,8.733,8.7748,37817.2398
2005-03-11 10:00:00,35.67,35.67,35.41,35.47,21609.85132133575,8.7699,8.7699,8.706,8.7207,21609.8513
2005-03-11 10:30:00,35.44,35.57,35.24,35.4,40098.27967403412,8.7133,8.7453,8.6642,8.7035,40098.2797
2005-03-11 11:00:00,35.37,35.38,35.28,35.35,30974.12022724791,8.6961,8.6986,8.674,8.6912,30974.1202
2005-03-11 11:30:00,35.36,35.39,35.33,35.35,17167.826327505623,8.6937,8.7011,8.6863,8.6912,17167.8263
2005-03-11 12:00:00,35.34,35.38,35.32,35.38,14646.67700668312,8.6888,8.6986,8.6838,8.6986,14646.677
2005-03-11 12:30:00,35.39,35.44,35.35,35.38,20289.24929614301,8.7011,8.7133,8.6912,8.6986,20289.2493
2005-03-11 13:00:00,35.4,35.4,35.37,35.38,14166.458088431214,8.7035,8.7035,8.6961,8.6986,14166.4581
2005-03-11 13:30:00,35.38,35.4,35.28,35.29,63268.84247968856,8.6986,8.7035,8.674,8.6765,63268.8425
2005-03-11 14:00:00,35.29,35.32,35.27,35.28,24131.00064215825,8.6765,8.6838,8.6715,8.674,24131.0006
2005-03-11 14:30:00,35.28,35.29,35.21,35.24,28813.13509511433,8.674,8.6765,8.6568,8.6642,28813.1351
2005-03-11 15:00:00,35.24,35.24,35.17,35.17,34935.92630282613,8.6642,8.6642,8.647,8.647,34935.9263
2005-03-11 15:30:00,35.18,35.42,35.15,35.35,112011.06268225698,8.6494,8.7084,8.642,8.6912,112011.0627
2005-03-14 09:30:00,35.48,35.58,35.38,35.58,42259.26480616769,8.7232,8.7478,8.6986,8.7478,42259.2648
2005-03-14 10:00:00,35.54,35.83,35.53,35.83,41899.10061747876,8.7379,8.8092,8.7355,8.8092,41899.1006
2005-03-14 10:30:00,35.84,35.96,35.83,35.83,40818.608051411975,8.8117,8.8412,8.8092,8.8092,40818.6081
2005-03-14 11:00:00,35.84,35.89,35.75,35.79,29893.627661181123,8.8117,8.824,8.7896,8.7994,29893.6277
2005-03-14 11:30:00,35.8,35.82,35.77,35.79,13566.184440616333,8.8019,8.8068,8.7945,8.7994,13566.1844
2005-03-14 12:00:00,35.78,35.84,35.76,35.76,21129.632403083844,8.7969,8.8117,8.792,8.792,21129.6324
2005-03-14 12:30:00,35.76,35.76,35.63,35.67,36136.47359845589,8.792,8.792,8.7601,8.7699,36136.4736
2005-03-14 13:00:00,35.66,35.67,35.38,35.42,52824.08100770961,8.7674,8.7699,8.6986,8.7084,52824.081
2005-03-14 13:30:00,35.42,35.47,35.33,35.33,52463.91681902069,8.7084,8.7207,8.6863,8.6863,52463.9168
2005-03-14 14:00:00,35.33,35.38,35.25,35.28,57626.27019022866,8.6863,8.6986,8.6666,8.674,57626.2702
2005-03-14 14:30:00,35.29,35.29,35.23,35.24,51743.58844164282,8.6765,8.6765,8.6617,8.6642,51743.5884
2005-03-14 15:00:00,35.23,35.32,35.21,35.32,57626.27019022866,8.6617,8.6838,8.6568,8.6838,57626.2702
2005-03-14 15:30:00,35.33,35.38,35.28,35.33,129178.8890097626,8.6863,8.6986,8.674,8.6863,129178.889
2005-03-15 09:30:00,35.69,35.69,35.44,35.47,57025.99654241378,8.7748,8.7748,8.7133,8.7207,57025.9965
2005-03-15 10:00:00,35.47,35.68,35.33,35.33,49342.4938503833,8.7207,8.7724,8.6863,8.6863,49342.4939
2005-03-15 10:30:00,35.32,35.56,35.32,35.54,34575.7621141372,8.6838,8.7428,8.6838,8.7379,34575.7621
2005-03-15 11:00:00,35.54,35.59,35.4,35.4,19688.975648328127,8.7379,8.7502,8.7035,8.7035,19688.9756
2005-03-15 11:30:00,35.4,35.41,35.18,35.18,66390.26544832594,8.7035,8.706,8.6494,8.6494,66390.2654
2005-03-15 12:00:00,35.18,35.18,35.12,35.18,17407.935786631577,8.6494,8.6494,8.6347,8.6494,17407.9358
2005-03-15 12:30:00,35.18,35.33,35.15,35.23,23770.836453469325,8.6494,8.6863,8.642,8.6617,23770.8365
2005-03-15 13:00:00,35.27,35.28,35.17,35.18,16807.662138816693,8.6715,8.674,8.647,8.6494,16807.6621
2005-03-15 13:30:00,35.18,35.18,35.12,35.17,31454.339145499813,8.6494,8.6494,8.6347,8.647,31454.3391
2005-03-15 14:00:00,35.18,35.27,35.17,35.18,28933.18982467731,8.6494,8.6715,8.647,8.6494,28933.1898
2005-03-15 14:30:00,35.17,35.28,35.13,35.23,31214.229686373863,8.647,8.674,8.6371,8.6617,31214.2297
2005-03-15 15:00:00,35.2,35.23,35.16,35.18,24491.164830847185,8.6543,8.6617,8.6445,8.6494,24491.1648
2005-03-15 15:30:00,35.17,35.24,35.14,35.17,41899.10061747876,8.647,8.6642,8.6396,8.647,41899.1006
2005-03-16 09:30:00,35.18,35.18,34.86,34.92,66870.48436657785,8.6494,8.6494,8.5707,8.5855,66870.4844
2005-03-16 10:00:00,34.93,35.07,34.92,34.93,67590.81274395571,8.588,8.6224,8.5855,8.588,67590.8127
2005-03-16 10:30:00,34.96,34.96,34.8,34.84,52343.8620894577,8.5953,8.5953,8.556,8.5658,52343.8621
2005-03-16 11:00:00,34.84,34.93,34.78,34.84,88120.17149922467,8.5658,8.588,8.5511,8.5658,88120.1715
2005-03-16 11:30:00,34.83,34.84,34.78,34.79,48742.22020256842,8.5634,8.5658,8.5511,8.5535,48742.2202
2005-03-16 12:00:00,34.79,34.83,34.71,34.75,53304.29992596152,8.5535,8.5634,8.5339,8.5437,53304.2999
2005-03-16 12:30:00,34.79,34.84,34.76,34.84,26412.040503854805,8.5535,8.5658,8.5462,8.5658,26412.0405
2005-03-16 13:00:00,34.85,34.88,34.81,34.82,35896.36413932994,8.5683,8.5757,8.5585,8.5609,35896.3641
2005-03-16 13:30:00,34.8,34.81,34.64,34.7,52343.8620894577,8.556,8.5585,8.5167,8.5314,52343.8621
2005-03-16 14:00:00,34.7,34.74,34.64,34.69,46581.23507043484,8.5314,8.5412,8.5167,8.5289,46581.2351
2005-03-16 14:30:00,34.69,34.69,34.57,34.58,68071.0316622076,8.5289,8.5289,8.4994,8.5019,68071.0317
2005-03-16 15:00:00,34.58,34.61,34.51,34.53,73233.3850334156,8.5019,8.5093,8.4847,8.4896,73233.385
2005-03-16 15:30:00,34.52,34.61,34.47,34.58,180442.2585331535,8.4872,8.5093,8.4749,8.5019,180442.2585
2005-03-17 09:30:00,34.74,34.74,34.37,34.45,81517.16137326097,8.5412,8.5412,8.4503,8.4699,81517.1614
2005-03-17 10:00:00,34.46,34.6,34.43,34.6,30373.846579433022,8.4724,8.5068,8.465,8.5068,30373.8466
2005-03-17 10:30:00,34.59,34.8,34.56,34.79,41899.10061747876,8.5044,8.556,8.497,8.5535,41899.1006
2005-03-17 11:00:00,34.79,34.93,34.79,34.9,43459.812101797455,8.5535,8.588,8.5535,8.5806,43459.8121
2005-03-17 11:30:00,34.91,34.91,34.83,34.83,25691.71212647695,8.583,8.583,8.5634,8.5634,25691.7121
2005-03-17 12:00:00,34.83,34.85,34.68,34.78,59547.14586323629,8.5634,8.5683,8.5265,8.5511,59547.1459
2005-03-17 12:30:00,34.79,34.91,34.79,34.83,48141.94655475353,8.5535,8.583,8.5535,8.5634,48141.9466
2005-03-17 13:00:00,34.83,34.89,34.8,34.86,34215.59792544827,8.5634,8.5781,8.556,8.5707,34215.5979
2005-03-17 13:30:00,34.87,34.93,34.83,34.83,37817.23981233756,8.5732,8.588,8.5634,8.5634,37817.2398
2005-03-17 14:00:00,34.84,34.84,34.75,34.81,38537.56818971542,8.5658,8.5658,8.5437,8.5585,38537.5682
2005-03-17 14:30:00,34.81,34.87,34.8,34.83,34335.65265501125,8.5585,8.5732,8.556,8.5634,34335.6527
2005-03-17 15:00:00,34.84,34.86,34.78,34.83,37577.13035321161,8.5658,8.5707,8.5511,8.5634,37577.1304
2005-03-17 15:30:00,34.85,34.88,34.73,34.74,58826.81748585843,8.5683,8.5757,8.5388,8.5412,58826.8175
2005-03-18 09:30:00,34.93,35.02,34.85,34.86,199891.1247223557,8.588,8.6101,8.5683,8.5707,199891.1247
2005-03-18 10:00:00,34.85,34.89,34.7,34.72,22330.179698713608,8.5683,8.5781,8.5314,8.5363,22330.1797
2005-03-18 10:30:00,34.7,34.7,34.57,34.59,45740.851963494,8.5314,8.5314,8.4994,8.5044,45740.852
2005-03-18 11:00:00,34.59,34.59,34.48,34.51,77315.24583855679,8.5044,8.5044,8.4773,8.4847,77315.2458
2005-03-18 11:30:00,34.51,34.57,34.48,34.52,90161.10190179526,8.4847,8.4994,8.4773,8.4872,90161.1019
2005-03-18 12:00:00,34.5,34.53,34.49,34.5,33975.48846632232,8.4822,8.4896,8.4798,8.4822,33975.4885
2005-03-18 12:30:00,34.51,34.53,34.5,34.5,17287.8810570686,8.4847,8.4896,8.4822,8.4822,17287.8811
2005-03-18 13:00:00,34.51,34.51,34.4,34.43,40338.38913316007,8.4847,8.4847,8.4576,8.465,40338.3891
2005-03-18 13:30:00,34.42,34.44,34.28,34.31,50182.87695732413,8.4626,8.4675,8.4281,8.4355,50182.877
2005-03-18 14:00:00,34.3,34.33,34.28,34.3,91841.86811567696,8.4331,8.4404,8.4281,8.4331,91841.8681
2005-03-18 14:30:00,34.3,34.32,34.25,34.26,95923.72892081812,8.4331,8.438,8.4208,8.4232,95923.7289
2005-03-18 15:00:00,34.26,34.28,34.19,34.2,86679.51474446895,8.4232,8.4281,8.406,8.4085,86679.5147
2005-03-18 15:30:00,34.2,34.2,34.19,34.2,130739.60049408129,8.4085,8.4085,8.406,8.4085,130739.6005
2005-03-21 09:30:00,34.2,34.2,33.44,33.72,449364.8527542206,8.4085,8.4085,8.2216,8.2905,449364.8528
2005-03-21 10:00:00,33.72,33.82,33.68,33.71,224382.2895532029,8.2905,8.315,8.2806,8.288,224382.2896
2005-03-21 10:30:00,33.72,33.72,33.47,33.52,289932.171894588,8.2905,8.2905,8.229,8.2413,289932.1719
2005-03-21 11:00:00,33.52,33.57,33.49,33.51,177560.94502364207,8.2413,8.2536,8.2339,8.2388,177560.945
2005-03-21 11:30:00,33.49,33.53,33.48,33.5,154270.32748842466,8.2339,8.2437,8.2315,8.2364,154270.3275
2005-03-21 12:00:00,33.51,33.66,33.51,33.62,84998.74853058728,8.2388,8.2757,8.2388,8.2659,84998.7485
2005-03-21 12:30:00,33.62,33.62,33.54,33.58,100966.02756246316,8.2659,8.2659,8.2462,8.256,100966.0276
2005-03-21 13:00:00,33.58,33.58,33.5,33.53,161353.55653264027,8.256,8.256,8.2364,8.2437,161353.5565
2005-03-21 13:30:00,33.53,33.63,33.52,33.57,226663.32941489943,8.2437,8.2683,8.2413,8.2536,226663.3294
2005-03-21 14:00:00,33.57,33.68,33.53,33.67,213217.19970384607,8.2536,8.2806,8.2437,8.2782,213217.1997
2005-03-21 14:30:00,33.67,33.81,33.63,33.67,180322.20380359053,8.2782,8.3126,8.2683,8.2782,180322.2038
2005-03-21 15:00:00,33.68,34.78,33.67,34.76,553332.2485557582,8.2806,8.5511,8.2782,8.5462,553332.2486
2005-03-21 15:30:00,34.76,35.03,34.36,34.88,922740.6514210366,8.5462,8.6125,8.4478,8.5757,922740.6514
2005-03-22 09:30:00,34.82,34.83,34.32,34.38,223301.7969871361,8.5609,8.5634,8.438,8.4527,223301.797
2005-03-22 10:00:00,34.37,34.39,34.03,34.21,145266.22277120143,8.4503,8.4552,8.3667,8.4109,145266.2228
2005-03-22 10:30:00,34.22,34.32,34.15,34.18,170597.77070898944,8.4134,8.438,8.3962,8.4036,170597.7707
2005-03-22 11:00:00,34.18,34.2,34.13,34.13,93282.52487043264,8.4036,8.4085,8.3913,8.3913,93282.5249
2005-03-22 11:30:00,34.13,34.18,33.95,33.98,138543.15791567476,8.3913,8.4036,8.347,8.3544,138543.1579
2005-03-22 12:00:00,33.98,34.28,33.97,34.18,132780.53089665188,8.3544,8.4281,8.3519,8.4036,132780.5309
2005-03-22 12:30:00,34.18,34.18,34.11,34.15,35176.03576195208,8.4036,8.4036,8.3863,8.3962,35176.0358
2005-03-22 13:00:00,34.14,34.15,34.07,34.13,29653.51820205517,8.3937,8.3962,8.3765,8.3913,29653.5182
2005-03-22 13:30:00,34.11,34.18,34.11,34.14,31214.229686373863,8.3863,8.4036,8.3863,8.3937,31214.2297
2005-03-22 14:00:00,34.14,34.23,33.93,33.95,77675.41002724573,8.3937,8.4159,8.3421,8.347,77675.41
2005-03-22 14:30:00,33.93,33.96,33.65,33.92,310701.6401089829,8.3421,8.3495,8.2733,8.3396,310701.6401
2005-03-22 15:00:00,33.93,34.11,33.87,33.94,247913.01654754623,8.3421,8.3863,8.3273,8.3446,247913.0165
2005-03-22 15:30:00,33.94,33.94,33.73,33.9,216818.84159073536,8.3446,8.3446,8.2929,8.3347,216818.8416
2005-03-23 09:30:00,33.88,33.89,33.53,33.56,80316.61407763121,8.3298,8.3323,8.2437,8.2511,80316.6141
2005-03-23 10:00:00,33.57,33.67,33.54,33.57,97364.38567557384,8.2536,8.2782,8.2462,8.2536,97364.3857
2005-03-23 10:30:00,33.57,33.62,33.48,33.53,125697.30185243629,8.2536,8.2659,8.2315,8.2437,125697.3019
2005-03-23 11:00:00,33.53,33.58,33.5,33.53,123776.42617942866,8.2437,8.256,8.2364,8.2437,123776.4262
2005-03-23 11:30:00,33.54,33.65,33.45,33.57,193048.00513726604,8.2462,8.2733,8.2241,8.2536,193048.0051
2005-03-23 12:00:00,33.56,33.6,33.46,33.46,68671.3053100225,8.2511,8.261,8.2265,8.2265,68671.3053
2005-03-23 12:30:00,33.46,33.49,33.28,33.28,138543.15791567476,8.2265,8.2339,8.1823,8.1823,138543.1579
2005-03-23 13:00:00,33.28,33.41,33.23,33.38,134821.4612992225,8.1823,8.2142,8.17,8.2069,134821.4613
2005-03-23 13:30:00,33.38,33.42,33.31,33.39,73353.43976297857,8.2069,8.2167,8.1897,8.2093,73353.4398
2005-03-23 14:00:00,33.4,33.46,33.39,33.4,62068.29518405879,8.2118,8.2265,8.2093,8.2118,62068.2952
2005-03-23 14:30:00,33.4,33.4,33.32,33.33,90761.37554961017,8.2118,8.2118,8.1921,8.1946,90761.3755
2005-03-23 15:00:00,33.33,33.42,33.33,33.41,277446.48002003843,8.1946,8.2167,8.1946,8.2142,277446.48
2005-03-23 15:30:00,33.42,33.42,33.33,33.34,154150.27275886168,8.2167,8.2167,8.1946,8.197,154150.2728
2005-03-24 09:30:00,33.59,33.59,33.43,33.45,88960.5546061655,8.2585,8.2585,8.2192,8.2241,88960.5546
2005-03-24 10:00:00,33.43,33.51,33.4,33.45,72032.83773778583,8.2192,8.2388,8.2118,8.2241,72032.8377
2005-03-24 10:30:00,33.45,33.49,33.43,33.48,80196.55934806823,8.2241,8.2339,8.2192,8.2315,80196.5593
2005-03-24 11:00:00,33.48,33.48,33.42,33.48,55945.503976347,8.2315,8.2315,8.2167,8.2315,55945.504
2005-03-24 11:30:00,33.48,33.53,33.47,33.53,73833.65868123047,8.2315,8.2437,8.229,8.2437,73833.6587
2005-03-24 12:00:00,33.53,33.61,33.53,33.59,33615.32427763339,8.2437,8.2634,8.2437,8.2585,33615.3243
2005-03-24 12:30:00,33.58,33.58,33.43,33.43,38537.56818971542,8.256,8.256,8.2192,8.2192,38537.5682
2005-03-24 13:00:00,33.43,33.52,33.43,33.51,34695.81684370017,8.2192,8.2413,8.2192,8.2388,34695.8168
2005-03-24 13:30:00,33.51,33.51,33.41,33.43,28332.91617686243,8.2388,8.2388,8.2142,8.2192,28332.9162
2005-03-24 14:00:00,33.43,33.46,33.42,33.43,21970.01551002468,8.2192,8.2265,8.2167,8.2192,21970.0155
2005-03-24 14:30:00,33.43,33.43,33.38,33.43,41298.82696966388,8.2192,8.2192,8.2069,8.2192,41298.827
2005-03-24 15:00:00,33.43,33.43,33.32,33.32,94122.90797737348,8.2192,8.2192,8.1921,8.1921,94122.908
2005-03-24 15:30:00,33.33,33.33,33.3,33.33,195569.1544580885,8.1946,8.1946,8.1872,8.1946,195569.1545
2005-03-28 09:30:00,33.38,33.47,33.37,33.38,93042.4154113067,8.2069,8.229,8.2044,8.2069,93042.4154
2005-03-28 10:00:00,33.38,33.44,33.32,33.33,91601.75865655098,8.2069,8.2216,8.1921,8.1946,91601.7587
2005-03-28 10:30:00,33.33,33.4,33.33,33.33,37096.91143495971,8.1946,8.2118,8.1946,8.1946,37096.9114
2005-03-28 11:00:00,33.33,33.4,33.26,33.35,145866.4964190163,8.1946,8.2118,8.1774,8.1995,145866.4964
2005-03-28 11:30:00,33.33,33.37,33.28,33.33,73593.54922210453,8.1946,8.2044,8.1823,8.1946,73593.5492
2005-03-28 12:00:00,33.33,33.34,33.28,33.34,37697.18508277459,8.1946,8.197,8.1823,8.197,37697.1851
2005-03-28 12:30:00,33.35,33.36,33.3,33.3,25811.766856039925,8.1995,8.202,8.1872,8.1872,25811.7669
2005-03-28 13:00:00,33.31,33.32,33.29,33.32,46341.12561130889,8.1897,8.1921,8.1847,8.1921,46341.1256
2005-03-28 13:30:00,33.32,33.38,33.32,33.32,69751.79787608929,8.1921,8.2069,8.1921,8.1921,69751.7979
2005-03-28 14:00:00,33.33,33.4,33.3,33.36,47661.72763650163,8.1946,8.2118,8.1872,8.202,47661.7276
2005-03-28 14:30:00,33.35,34.05,33.34,33.36,50182.87695732413,8.1995,8.3716,8.197,8.202,50182.877
2005-03-28 15:00:00,33.36,33.36,33.3,33.32,69751.79787608929,8.202,8.202,8.1872,8.1921,69751.7979
2005-03-28 15:30:00,33.32,33.35,33.28,33.33,127618.1775254439,8.1921,8.1995,8.1823,8.1946,127618.1775
2005-03-29 09:30:00,33.44,33.44,33.32,33.33,63028.733020562606,8.2216,8.2216,8.1921,8.1946,63028.733
2005-03-29 10:00:00,33.33,33.44,33.32,33.41,44420.24993830126,8.1946,8.2216,8.1921,8.2142,44420.2499
2005-03-29 10:30:00,33.39,33.53,33.38,33.45,66270.21071876297,8.2093,8.2437,8.2069,8.2241,66270.2107
2005-03-29 11:00:00,33.45,33.48,33.39,33.48,28933.18982467731,8.2241,8.2315,8.2093,8.2315,28933.1898
2005-03-29 11:30:00,33.47,33.52,33.46,33.52,28332.91617686243,8.229,8.2413,8.2265,8.2413,28332.9162
2005-03-29 12:00:00,33.5,33.52,33.44,33.52,28332.91617686243,8.2364,8.2413,8.2216,8.2413,28332.9162
2005-03-29 12:30:00,33.51,33.53,33.43,33.52,43459.812101797455,8.2388,8.2437,8.2192,8.2413,43459.8121
2005-03-29 13:00:00,33.52,33.52,33.39,33.43,35896.36413932994,8.2413,8.2413,8.2093,8.2192,35896.3641
2005-03-29 13:30:00,33.45,33.5,33.42,33.48,42499.37426529364,8.2241,8.2364,8.2167,8.2315,42499.3743
2005-03-29 14:00:00,33.46,33.46,33.38,33.43,40578.49859228602,8.2265,8.2265,8.2069,8.2192,40578.4986
2005-03-29 14:30:00,33.43,33.49,33.41,33.48,40938.66278097495,8.2192,8.2339,8.2142,8.2315,40938.6628
2005-03-29 15:00:00,33.48,33.48,33.36,33.38,63508.95193881451,8.2315,8.2315,8.202,8.2069,63508.9519
2005-03-29 15:30:00,33.39,33.43,33.32,33.33,75634.47962467512,8.2093,8.2192,8.1921,8.1946,75634.4796
2005-03-30 09:30:00,33.43,33.62,33.42,33.57,69271.57895783738,8.2192,8.2659,8.2167,8.2536,69271.579
2005-03-30 10:00:00,33.56,33.57,33.45,33.5,39017.78710796733,8.2511,8.2536,8.2241,8.2364,39017.7871
2005-03-30 10:30:00,33.48,33.61,33.48,33.61,30013.682390744096,8.2315,8.2634,8.2315,8.2634,30013.6824
2005-03-30 11:00:00,33.6,33.64,33.53,33.53,117773.68970127984,8.261,8.2708,8.2437,8.2437,117773.6897
2005-03-30 11:30:00,33.55,33.57,33.5,33.54,63869.11612750344,8.2487,8.2536,8.2364,8.2462,63869.1161
2005-03-30 12:00:00,33.55,33.6,33.53,33.6,53424.35465552449,8.2487,8.261,8.2437,8.261,53424.3547
2005-03-30 12:30:00,33.6,33.7,33.6,33.66,32774.94117069255,8.261,8.2855,8.261,8.2757,32774.9412
2005-03-30 13:00:00,33.67,33.68,33.58,33.58,33375.21481850743,8.2782,8.2806,8.256,8.256,33375.2148
2005-03-30 13:30:00,33.59,33.65,33.58,33.63,36256.52832801887,8.2585,8.2733,8.256,8.2683,36256.5283
2005-03-30 14:00:00,33.63,33.64,33.5,33.5,27132.368881232665,8.2683,8.2708,8.2364,8.2364,27132.3689
2005-03-30 14:30:00,33.52,33.6,33.51,33.55,32774.94117069255,8.2413,8.261,8.2388,8.2487,32774.9412
2005-03-30 15:00:00,33.53,33.67,33.53,33.63,51023.26006426496,8.2437,8.2782,8.2437,8.2683,51023.2601
2005-03-30 15:30:00,33.63,33.72,33.63,33.69,81517.16137326097,8.2683,8.2905,8.2683,8.2831,81517.1614
2005-03-31 09:30:00,33.78,33.9,33.65,33.88,93402.57959999565,8.3052,8.3347,8.2733,8.3298,93402.5796
2005-03-31 10:00:00,33.86,33.86,33.74,33.83,106968.76404061196,8.3249,8.3249,8.2954,8.3175,106968.764
2005-03-31 10:30:00,33.83,33.94,33.83,33.94,79236.12151156442,8.3175,8.3446,8.3175,8.3446,79236.1215
2005-03-31 11:00:00,33.94,34.19,33.93,34.16,127978.34171413282,8.3446,8.406,8.3421,8.3986,127978.3417
2005-03-31 11:30:00,34.15,34.27,34.11,34.13,138062.93899742284,8.3962,8.4257,8.3863,8.3913,138062.939
2005-03-31 12:00:00,34.13,34.13,33.9,33.98,62308.404643184746,8.3913,8.3913,8.3347,8.3544,62308.4046
2005-03-31 12:30:00,33.98,34.11,33.98,34.1,35176.03576195208,8.3544,8.3863,8.3544,8.3839,35176.0358
2005-03-31 13:00:00,34.09,34.17,34.09,34.15,39618.06075578221,8.3814,8.4011,8.3814,8.3962,39618.0608
2005-03-31 13:30:00,34.16,34.17,34.03,34.05,42499.37426529364,8.3986,8.4011,8.3667,8.3716,42499.3743
2005-03-31 14:00:00,34.06,34.13,34.03,34.1,39017.78710796733,8.3741,8.3913,8.3667,8.3839,39017.7871
2005-03-31 14:30:00,34.12,34.19,34.12,34.13,39618.06075578221,8.3888,8.406,8.3888,8.3913,39618.0608
2005-03-31 15:00:00,34.13,34.14,34.05,34.06,79236.12151156442,8.3913,8.3937,8.3716,8.3741,79236.1215
2005-03-31 15:30:00,34.07,34.08,33.97,33.99,79596.28570025334,8.3765,8.379,8.3519,8.3568,79596.2857
2005-04-01 09:30:00,34.12,34.29,34.12,34.19,39978.22494447114,8.3888,8.4306,8.3888,8.406,39978.2249
2005-04-01 10:00:00,34.18,34.19,33.84,33.84,44180.14047917531,8.4036,8.406,8.32,8.32,44180.1405
2005-04-01 10:30:00,33.86,34.0,33.84,33.95,83678.14650539454,8.3249,8.3593,8.32,8.347,83678.1465
2005-04-01 11:00:00,33.96,34.01,33.88,33.98,59907.31005192522,8.3495,8.3618,8.3298,8.3544,59907.3101
2005-04-01 11:30:00,33.98,34.04,33.94,33.96,31094.174956810886,8.3544,8.3691,8.3446,8.3495,31094.175
2005-04-01 12:00:00,33.94,33.95,33.74,33.76,33495.26954807041,8.3446,8.347,8.2954,8.3003,33495.2695
2005-04-01 12:30:00,33.75,33.79,33.59,33.62,61708.130995369866,8.2978,8.3077,8.2585,8.2659,61708.131
2005-04-01 13:00:00,33.62,33.7,33.58,33.68,52463.91681902069,8.2659,8.2855,8.256,8.2806,52463.9168
2005-04-01 13:30:00,33.65,33.67,33.55,33.58,44540.30466786424,8.2733,8.2782,8.2487,8.256,44540.3047
2005-04-01 14:00:00,33.58,33.59,33.5,33.53,43819.97629048638,8.256,8.2585,8.2364,8.2437,43819.9763
2005-04-01 14:30:00,33.54,33.61,33.4,33.48,82837.76339845371,8.2462,8.2634,8.2118,8.2315,82837.7634
2005-04-01 15:00:00,33.46,33.55,33.43,33.44,66390.26544832594,8.2265,8.2487,8.2192,8.2216,66390.2654
2005-04-01 15:30:00,33.44,33.64,33.43,33.52,79356.1762411274,8.2216,8.2708,8.2192,8.2413,79356.1762
2005-04-04 09:30:00,33.61,33.63,33.33,33.33,98564.9329712036,8.2634,8.2683,8.1946,8.1946,98564.933
2005-04-04 10:00:00,33.34,33.39,33.24,33.37,82957.81812801669,8.197,8.2093,8.1724,8.2044,82957.8181
2005-04-04 10:30:00,33.37,33.56,33.33,33.5,50663.09587557604,8.2044,8.2511,8.1946,8.2364,50663.0959
2005-04-04 11:00:00,33.5,33.6,33.38,33.43,56905.94181285081,8.2364,8.261,8.2069,8.2192,56905.9418
2005-04-04 11:30:00,33.43,33.49,33.37,33.43,22210.12496915063,8.2192,8.2339,8.2044,8.2192,22210.125
2005-04-04 12:00:00,33.44,33.47,33.37,33.42,24851.32901953611,8.2216,8.229,8.2044,8.2167,24851.329
2005-04-04 12:30:00,33.42,33.6,33.42,33.45,50663.09587557604,8.2167,8.261,8.2167,8.2241,50663.0959
2005-04-04 13:00:00,33.44,33.47,33.28,33.31,53544.40938508747,8.2216,8.229,8.1823,8.1897,53544.4094
2005-04-04 13:30:00,33.32,33.4,33.3,33.4,60147.41951105117,8.1921,8.2118,8.1872,8.2118,60147.4195
2005-04-04 14:00:00,33.42,33.44,33.37,33.42,47661.72763650163,8.2167,8.2216,8.2044,8.2167,47661.7276
2005-04-04 14:30:00,33.43,33.43,33.35,33.4,46821.34452956079,8.2192,8.2192,8.1995,8.2118,46821.3445
2005-04-04 15:00:00,33.41,33.43,33.35,33.41,62548.5141023107,8.2142,8.2192,8.1995,8.2142,62548.5141
2005-04-04 15:30:00,33.41,33.48,33.4,33.47,182843.35312441303,8.2142,8.2315,8.2118,8.229,182843.3531
2005-04-05 09:30:00,33.48,33.68,33.38,33.6,96764.11202775897,8.2315,8.2806,8.2069,8.261,96764.112
2005-04-05 10:00:00,33.63,33.69,33.53,33.54,56305.66816503592,8.2683,8.2831,8.2437,8.2462,56305.6682
2005-04-05 10:30:00,33.52,33.65,33.5,33.53,22090.07023958765,8.2413,8.2733,8.2364,8.2437,22090.0702
2005-04-05 11:00:00,33.53,33.53,33.41,33.49,29653.51820205517,8.2437,8.2437,8.2142,8.2339,29653.5182
2005-04-05 11:30:00,33.49,33.53,33.41,33.42,21489.79659177277,8.2339,8.2437,8.2142,8.2167,21489.7966
2005-04-05 12:00:00,33.43,33.53,33.4,33.52,12245.582415423592,8.2192,8.2437,8.2118,8.2413,12245.5824
2005-04-05 12:30:00,33.51,33.57,33.5,33.53,17047.771597942647,8.2388,8.2536,8.2364,8.2437,17047.7716
2005-04-05 13:00:00,33.53,33.59,33.52,33.52,24731.27428997313,8.2437,8.2585,8.2413,8.2413,24731.2743
2005-04-05 13:30:00,33.52,33.57,33.48,33.54,20289.24929614301,8.2413,8.2536,8.2315,8.2462,20289.2493
2005-04-05 14:00:00,33.54,33.56,33.38,33.5,35296.09049151506,8.2462,8.2511,8.2069,8.2364,35296.0905
2005-04-05 14:30:00,33.5,33.54,33.47,33.49,33375.21481850743,8.2364,8.2462,8.229,8.2339,33375.2148
2005-04-05 15:00:00,33.49,33.53,33.45,33.47,31454.339145499813,8.2339,8.2437,8.2241,8.229,31454.3391
2005-04-05 15:30:00,33.47,33.5,33.34,33.45,66510.32017788892,8.229,8.2364,8.197,8.2241,66510.3202
2005-04-06 09:30:00,33.48,33.65,33.45,33.53,40098.27967403412,8.2315,8.2733,8.2241,8.2437,40098.2797
2005-04-06 10:00:00,33.54,33.67,33.5,33.52,140944.25250693428,8.2462,8.2782,8.2364,8.2413,140944.2525
2005-04-06 10:30:00,33.51,33.66,33.4,33.62,88480.3356879136,8.2388,8.2757,8.2118,8.2659,88480.3357
2005-04-06 11:00:00,33.63,33.69,33.52,33.66,50422.98641645008,8.2683,8.2831,8.2413,8.2757,50422.9864
2005-04-06 11:30:00,33.68,33.73,33.57,33.59,108649.53025449364,8.2806,8.2929,8.2536,8.2585,108649.5303
2005-04-06 12:00:00,33.59,33.62,33.54,33.62,39618.06075578221,8.2585,8.2659,8.2462,8.2659,39618.0608
2005-04-06 12:30:00,33.61,33.67,33.6,33.67,53184.245196398544,8.2634,8.2782,8.261,8.2782,53184.2452
2005-04-06 13:00:00,33.67,33.69,33.64,33.67,20889.52294395789,8.2782,8.2831,8.2708,8.2782,20889.5229
2005-04-06 13:30:00,33.66,33.66,33.54,33.58,28452.97090642541,8.2757,8.2757,8.2462,8.256,28452.9709
2005-04-06 14:00:00,33.57,33.69,33.57,33.69,86799.56947403193,8.2536,8.2831,8.2536,8.2831,86799.5695
2005-04-06 14:30:00,33.71,33.72,33.62,33.66,134461.29711053355,8.288,8.2905,8.2659,8.2757,134461.2971
2005-04-06 15:00:00,33.66,33.71,33.61,33.67,110810.5153866272,8.2757,8.288,8.2634,8.2782,110810.5154
2005-04-06 15:30:00,33.66,33.73,33.62,33.69,149828.30249459454,8.2757,8.2929,8.2659,8.2831,149828.3025
2005-04-07 09:30:00,33.78,33.78,33.57,33.65,40938.66278097495,8.3052,8.3052,8.2536,8.2733,40938.6628
2005-04-07 10:00:00,33.66,33.72,33.62,33.68,46461.18034087186,8.2757,8.2905,8.2659,8.2806,46461.1803
2005-04-07 10:30:00,33.68,33.98,33.68,33.88,163874.70585346277,8.2806,8.3544,8.2806,8.3298,163874.7059
2005-04-07 11:00:00,33.88,33.94,33.79,33.88,104927.83363804135,8.3298,8.3446,8.3077,8.3298,104927.8336
2005-04-07 11:30:00,33.88,33.91,33.87,33.91,21009.577673520867,8.3298,8.3372,8.3273,8.3372,21009.5777
2005-04-07 12:00:00,33.9,33.93,33.87,33.88,15367.005384060978,8.3347,8.3421,8.3273,8.3298,15367.0054
2005-04-07 12:30:00,33.88,34.05,33.88,33.93,50903.20533470199,8.3298,8.3716,8.3298,8.3421,50903.2053
2005-04-07 13:00:00,33.93,33.93,33.76,33.82,66870.48436657785,8.3421,8.3421,8.3003,8.315,66870.4844
2005-04-07 13:30:00,33.81,33.83,33.67,33.76,22690.343887402538,8.3126,8.3175,8.2782,8.3003,22690.3439
2005-04-07 14:00:00,33.76,33.83,33.74,33.8,16327.443220564788,8.3003,8.3175,8.2954,8.3101,16327.4432
2005-04-07 14:30:00,33.79,33.93,33.78,33.91,27972.7519881735,8.3077,8.3421,8.3052,8.3372,27972.752
2005-04-07 15:00:00,33.9,33.93,33.87,33.88,19568.92091876515,8.3347,8.3421,8.3273,8.3298,19568.9209
2005-04-07 15:30:00,33.87,33.9,33.83,33.88,74914.15124729727,8.3273,8.3347,8.3175,8.3298,74914.1512
2005-04-08 09:30:00,33.9,33.94,33.75,33.78,42259.26480616769,8.3347,8.3446,8.2978,8.3052,42259.2648
2005-04-08 10:00:00,33.78,33.86,33.73,33.74,35776.30940976697,8.3052,8.3249,8.2929,8.2954,35776.3094
2005-04-08 10:30:00,33.74,33.74,33.63,33.73,15727.169572749906,8.2954,8.2954,8.2683,8.2929,15727.1696
2005-04-08 11:00:00,33.73,33.75,33.69,33.71,23530.72699434337,8.2929,8.2978,8.2831,8.288,23530.727
2005-04-08 11:30:00,33.72,33.73,33.56,33.68,51623.53371207985,8.2905,8.2929,8.2511,8.2806,51623.5337
2005-04-08 12:00:00,33.68,33.72,33.67,33.72,27132.368881232665,8.2806,8.2905,8.2782,8.2905,27132.3689
2005-04-08 12:30:00,33.73,33.77,33.65,33.65,25691.71212647695,8.2929,8.3028,8.2733,8.2733,25691.7121
2005-04-08 13:00:00,33.66,33.79,33.66,33.74,41418.881699226855,8.2757,8.3077,8.2757,8.2954,41418.8817
2005-04-08 13:30:00,33.74,33.76,33.71,33.74,39017.78710796733,8.2954,8.3003,8.288,8.2954,39017.7871
2005-04-08 14:00:00,33.74,33.74,33.6,33.62,14526.622277120145,8.2954,8.2954,8.261,8.2659,14526.6223
2005-04-08 14:30:00,33.67,33.68,33.64,33.66,7203.283773778583,8.2782,8.2806,8.2708,8.2757,7203.2838
2005-04-08 15:00:00,33.65,33.67,33.53,33.53,32414.776982003623,8.2733,8.2782,8.2437,8.2437,32414.777
2005-04-08 15:30:00,33.53,33.61,33.44,33.46,110810.5153866272,8.2437,8.2634,8.2216,8.2265,110810.5154
2005-04-11 09:30:00,33.56,33.69,33.38,33.38,67590.81274395571,8.2511,8.2831,8.2069,8.2069,67590.8127
2005-04-11 10:00:00,33.38,33.54,33.38,33.46,29773.572931618142,8.2069,8.2462,8.2069,8.2265,29773.5729
2005-04-11 10:30:00,33.44,33.56,33.44,33.53,32414.776982003623,8.2216,8.2511,8.2216,8.2437,32414.777
2005-04-11 11:00:00,33.51,33.55,33.49,33.49,36376.58305758185,8.2388,8.2487,8.2339,8.2339,36376.5831
2005-04-11 11:30:00,33.49,33.49,33.41,33.44,22810.398616965515,8.2339,8.2339,8.2142,8.2216,22810.3986
2005-04-11 12:00:00,33.43,33.53,33.43,33.51,33735.37900719637,8.2192,8.2437,8.2192,8.2388,33735.379
2005-04-11 12:30:00,33.53,33.61,33.51,33.54,55945.503976347,8.2437,8.2634,8.2388,8.2462,55945.504
2005-04-11 13:00:00,33.54,33.58,33.52,33.52,48382.05601387948,8.2462,8.256,8.2413,8.2413,48382.056
2005-04-11 13:30:00,33.51,33.58,33.51,33.52,19328.8114596392,8.2388,8.256,8.2388,8.2413,19328.8115
2005-04-11 14:00:00,33.53,33.6,33.53,33.58,24491.164830847185,8.2437,8.261,8.2437,8.256,24491.1648
2005-04-11 14:30:00,33.58,33.68,33.57,33.65,38177.404001026494,8.256,8.2806,8.2536,8.2733,38177.404
2005-04-11 15:00:00,33.65,33.65,33.54,33.55,47541.67290693865,8.2733,8.2733,8.2462,8.2487,47541.6729
2005-04-11 15:30:00,33.57,33.59,33.53,33.57,74313.87759948238,8.2536,8.2585,8.2437,8.2536,74313.8776
2005-04-12 09:30:00,33.61,33.62,33.36,33.36,55225.17559896914,8.2634,8.2659,8.202,8.202,55225.1756
2005-04-12 10:00:00,33.37,33.48,33.35,33.42,24131.00064215825,8.2044,8.2315,8.1995,8.2167,24131.0006
2005-04-12 10:30:00,33.43,33.47,33.35,33.39,62428.459372747726,8.2192,8.229,8.1995,8.2093,62428.4594
2005-04-12 11:00:00,33.39,33.43,33.35,33.36,63028.733020562606,8.2093,8.2192,8.1995,8.202,63028.733
2005-04-12 11:30:00,33.35,33.36,33.32,33.33,34815.87157326315,8.1995,8.202,8.1921,8.1946,34815.8716
2005-04-12 12:00:00,33.33,33.38,33.33,33.38,24851.32901953611,8.1946,8.2069,8.1946,8.2069,24851.329
2005-04-12 12:30:00,33.37,33.4,33.35,33.36,15967.27903187586,8.2044,8.2118,8.1995,8.202,15967.279
2005-04-12 13:00:00,33.36,33.37,33.3,33.34,30613.95603855898,8.202,8.2044,8.1872,8.197,30613.956
2005-04-12 13:30:00,33.34,33.37,33.3,33.33,26412.040503854805,8.197,8.2044,8.1872,8.1946,26412.0405
2005-04-12 14:00:00,33.33,33.69,33.32,33.61,137222.555890482,8.1946,8.2831,8.1921,8.2634,137222.5559
2005-04-12 14:30:00,33.6,33.73,33.59,33.7,184884.28352698364,8.261,8.2929,8.2585,8.2855,184884.2835
2005-04-12 15:00:00,33.71,33.78,33.56,33.62,192087.56730076225,8.288,8.3052,8.2511,8.2659,192087.5673
2005-04-12 15:30:00,33.62,33.65,33.56,33.63,136982.44643135607,8.2659,8.2733,8.2511,8.2683,136982.4464
2005-04-13 09:30:00,33.67,33.69,33.47,33.47,202172.16458405225,8.2782,8.2831,8.229,8.229,202172.1646
2005-04-13 10:00:00,33.48,33.51,33.43,33.46,62308.404643184746,8.2315,8.2388,8.2192,8.2265,62308.4046
2005-04-13 10:30:00,33.47,33.57,33.46,33.53,136622.28224266713,8.229,8.2536,8.2265,8.2437,136622.2822
2005-04-13 11:00:00,33.54,33.55,33.45,33.48,29053.24455424029,8.2462,8.2487,8.2241,8.2315,29053.2446
2005-04-13 11:30:00,33.48,33.5,33.39,33.4,37216.96616452268,8.2315,8.2364,8.2093,8.2118,37216.9662
2005-04-13 12:00:00,33.4,33.4,33.33,33.35,44660.359397427215,8.2118,8.2118,8.1946,8.1995,44660.3594
2005-04-13 12:30:00,33.35,33.38,33.33,33.37,30854.065497684933,8.1995,8.2069,8.1946,8.2044,30854.0655
2005-04-13 13:00:00,33.37,33.37,33.28,33.32,129659.1079280145,8.2044,8.2044,8.1823,8.1921,129659.1079
2005-04-13 13:30:00,33.32,33.33,33.27,33.3,102286.62958765589,8.1921,8.1946,8.1798,8.1872,102286.6296
2005-04-13 14:00:00,33.29,33.37,33.28,33.32,89800.93771310634,8.1847,8.2044,8.1823,8.1921,89800.9377
2005-04-13 14:30:00,33.31,33.34,33.28,33.31,94603.1268956254,8.1897,8.197,8.1823,8.1897,94603.1269
2005-04-13 15:00:00,33.31,33.31,33.07,33.12,171438.15381593027,8.1897,8.1897,8.1307,8.1429,171438.1538
2005-04-13 15:30:00,33.12,33.17,33.03,33.13,161233.5018030773,8.1429,8.1552,8.1208,8.1454,161233.5018
2005-04-14 09:30:00,33.18,33.21,32.91,32.98,84518.52961233538,8.1577,8.1651,8.0913,8.1085,84518.5296
2005-04-14 10:00:00,33.02,33.06,32.91,33.0,56665.83235372486,8.1184,8.1282,8.0913,8.1134,56665.8324
2005-04-14 10:30:00,33.0,33.12,32.94,33.11,84878.6938010243,8.1134,8.1429,8.0987,8.1405,84878.6938
2005-04-14 11:00:00,33.08,33.17,33.07,33.08,38057.34927146352,8.1331,8.1552,8.1307,8.1331,38057.3493
2005-04-14 11:30:00,33.07,33.14,33.03,33.05,23530.72699434337,8.1307,8.1479,8.1208,8.1257,23530.727
2005-04-14 12:00:00,33.03,33.05,32.94,32.98,32534.831711566603,8.1208,8.1257,8.0987,8.1085,32534.8317
2005-04-14 12:30:00,32.98,33.02,32.91,32.92,35416.14522107803,8.1085,8.1184,8.0913,8.0938,35416.1452
2005-04-14 13:00:00,32.92,32.95,32.85,32.85,61107.857347554986,8.0938,8.1011,8.0766,8.0766,61107.8573
2005-04-14 13:30:00,32.84,32.91,32.8,32.87,54985.066139843184,8.0741,8.0913,8.0643,8.0815,54985.0661
2005-04-14 14:00:00,32.86,33.03,32.82,32.92,50302.93168688711,8.079,8.1208,8.0692,8.0938,50302.9317
2005-04-14 14:30:00,32.9,32.92,32.73,32.73,100365.75391464826,8.0889,8.0938,8.0471,8.0471,100365.7539
2005-04-14 15:00:00,32.71,32.78,32.67,32.72,74433.93232904536,8.0421,8.0594,8.0323,8.0446,74433.9323
2005-04-14 15:30:00,32.72,32.82,32.64,32.65,102406.68431721888,8.0446,8.0692,8.0249,8.0274,102406.6843
2005-04-15 09:30:00,32.68,32.84,32.34,32.65,141184.36196606024,8.0348,8.0741,7.9512,8.0274,141184.362
2005-04-15 10:00:00,32.65,32.86,32.64,32.86,152709.61600410598,8.0274,8.079,8.0249,8.079,152709.616
2005-04-15 10:30:00,32.84,33.0,32.8,32.94,138423.10318611178,8.0741,8.1134,8.0643,8.0987,138423.1032
2005-04-15 11:00:00,32.94,32.96,32.73,32.74,108049.25660667875,8.0987,8.1036,8.0471,8.0495,108049.2566
2005-04-15 11:30:00,32.74,32.83,32.72,32.77,90041.0471722323,8.0495,8.0716,8.0446,8.0569,90041.0472
2005-04-15 12:00:00,32.78,32.85,32.75,32.84,91481.703926988,8.0594,8.0766,8.052,8.0741,91481.7039
2005-04-15 12:30:00,32.82,32.89,32.72,32.77,117533.58024215388,8.0692,8.0864,8.0446,8.0569,117533.5802
2005-04-15 13:00:00,32.77,32.77,32.69,32.69,75034.20597686025,8.0569,8.0569,8.0372,8.0372,75034.206
2005-04-15 13:30:00,32.69,32.7,32.54,32.54,64349.33504575535,8.0372,8.0397,8.0003,8.0003,64349.335
2005-04-15 14:00:00,32.54,32.65,32.53,32.57,137582.72007917095,8.0003,8.0274,7.9979,8.0077,137582.7201
2005-04-15 14:30:00,32.57,32.57,32.53,32.54,88240.22622878765,8.0077,8.0077,7.9979,8.0003,88240.2262
2005-04-15 15:00:00,32.54,32.57,32.46,32.47,205773.80647094152,8.0003,8.0077,7.9807,7.9831,205773.8065
2005-04-15 15:30:00,32.47,32.49,32.29,32.34,149708.24776503156,7.9831,7.9881,7.9389,7.9512,149708.2478
2005-04-18 09:30:00,32.34,32.62,32.34,32.59,89800.93771310634,7.9512,8.02,7.9512,8.0126,89800.9377
2005-04-18 10:00:00,32.57,32.79,32.44,32.64,72032.83773778583,8.0077,8.0618,7.9758,8.0249,72032.8377
2005-04-18 10:30:00,32.64,32.74,32.54,32.74,63869.11612750344,8.0249,8.0495,8.0003,8.0495,63869.1161
2005-04-18 11:00:00,32.76,32.79,32.6,32.65,62548.5141023107,8.0544,8.0618,8.0151,8.0274,62548.5141
2005-04-18 11:30:00,32.65,32.65,32.5,32.58,42859.53845398257,8.0274,8.0274,7.9905,8.0102,42859.5385
2005-04-18 12:00:00,32.58,32.66,32.55,32.64,27972.7519881735,8.0102,8.0298,8.0028,8.0249,27972.752
2005-04-18 12:30:00,32.64,32.86,32.64,32.79,68551.25058045951,8.0249,8.079,8.0249,8.0618,68551.2506
2005-04-18 13:00:00,32.79,32.83,32.67,32.77,88720.44514703956,8.0618,8.0716,8.0323,8.0569,88720.4451
2005-04-18 13:30:00,32.78,32.85,32.69,32.83,57986.4343789176,8.0594,8.0766,8.0372,8.0716,57986.4344
2005-04-18 14:00:00,32.81,32.9,32.7,32.72,79836.3951593793,8.0667,8.0889,8.0397,8.0446,79836.3952
2005-04-18 14:30:00,32.73,32.84,32.71,32.84,48382.05601387948,8.0471,8.0741,8.0421,8.0741,48382.056
2005-04-18 15:00:00,32.85,32.95,32.78,32.93,106128.38093367111,8.0766,8.1011,8.0594,8.0962,106128.3809
2005-04-18 15:30:00,32.93,32.96,32.76,32.76,115972.8687578352,8.0962,8.1036,8.0544,8.0544,115972.8688
2005-04-19 09:30:00,32.92,33.09,32.78,33.07,85118.80326015026,8.0938,8.1356,8.0594,8.1307,85118.8033
2005-04-19 10:00:00,33.08,33.08,32.79,32.84,91721.81338611396,8.1331,8.1331,8.0618,8.0741,91721.8134
2005-04-19 10:30:00,32.84,32.87,32.77,32.82,22930.45334652849,8.0741,8.0815,8.0569,8.0692,22930.4533
2005-04-19 11:00:00,32.82,32.89,32.76,32.85,53544.40938508747,8.0692,8.0864,8.0544,8.0766,53544.4094
2005-04-19 11:30:00,32.86,32.86,32.8,32.84,22090.07023958765,8.079,8.079,8.0643,8.0741,22090.0702
2005-04-19 12:00:00,32.84,32.9,32.82,32.82,26171.93104472885,8.0741,8.0889,8.0692,8.0692,26171.931
2005-04-19 12:30:00,32.81,32.91,32.79,32.84,25571.65739691397,8.0667,8.0913,8.0618,8.0741,25571.6574
2005-04-19 13:00:00,32.84,32.88,32.74,32.75,48141.94655475353,8.0741,8.0839,8.0495,8.052,48141.9466
2005-04-19 13:30:00,32.76,32.96,32.76,32.93,36976.85670539673,8.0544,8.1036,8.0544,8.0962,36976.8567
2005-04-19 14:00:00,32.93,32.93,32.84,32.89,28332.91617686243,8.0962,8.0962,8.0741,8.0864,28332.9162
2005-04-19 14:30:00,32.89,32.93,32.86,32.91,44180.14047917531,8.0864,8.0962,8.079,8.0913,44180.1405
2005-04-19 15:00:00,32.9,32.91,32.82,32.9,60267.47424061415,8.0889,8.0913,8.0692,8.0889,60267.4742
2005-04-19 15:30:00,32.9,32.98,32.88,32.89,76955.08164986786,8.0889,8.1085,8.0839,8.0864,76955.0816
2005-04-20 09:30:00,32.82,32.92,32.77,32.9,113931.9383552646,8.0692,8.0938,8.0569,8.0889,113931.9384
2005-04-20 10:00:00,32.91,33.03,32.9,33.0,42619.42899485662,8.0913,8.1208,8.0889,8.1134,42619.429
2005-04-20 10:30:00,32.99,33.0,32.82,32.96,102766.8485059078,8.111,8.1134,8.0692,8.1036,102766.8485
2005-04-20 11:00:00,32.95,32.98,32.86,32.88,59547.14586323629,8.1011,8.1085,8.079,8.0839,59547.1459
2005-04-20 11:30:00,32.86,32.94,32.81,32.91,67830.92220308166,8.079,8.0987,8.0667,8.0913,67830.9222
2005-04-20 12:00:00,32.92,32.94,32.89,32.9,42499.37426529364,8.0938,8.0987,8.0864,8.0889,42499.3743
2005-04-20 12:30:00,32.91,32.93,32.86,32.86,33615.32427763339,8.0913,8.0962,8.079,8.079,33615.3243
2005-04-20 13:00:00,32.86,32.91,32.84,32.85,39017.78710796733,8.079,8.0913,8.0741,8.0766,39017.7871
2005-04-20 13:30:00,32.84,32.85,32.79,32.81,44660.359397427215,8.0741,8.0766,8.0618,8.0667,44660.3594
2005-04-20 14:00:00,32.81,32.81,32.57,32.58,50783.15060513901,8.0667,8.0667,8.0077,8.0102,50783.1506
2005-04-20 14:30:00,32.59,32.68,32.4,32.68,59667.20059279927,8.0126,8.0348,7.9659,8.0348,59667.2006
2005-04-20 15:00:00,32.69,32.69,32.59,32.64,74193.82286991942,8.0372,8.0372,8.0126,8.0249,74193.8229
2005-04-20 15:30:00,32.64,32.74,32.64,32.7,193168.05986682905,8.0249,8.0495,8.0249,8.0397,193168.0599
2005-04-21 09:30:00,33.48,33.49,33.27,33.35,188005.70649562104,8.2315,8.2339,8.1798,8.1995,188005.7065
2005-04-21 10:00:00,33.32,33.33,32.59,32.61,180082.0943444646,8.1921,8.1946,8.0126,8.0176,180082.0943
2005-04-21 10:30:00,32.61,32.74,32.3,32.3,141664.58088431213,8.0176,8.0495,7.9413,7.9413,141664.5809
2005-04-21 11:00:00,32.29,32.53,32.2,32.45,186565.0497408653,7.9389,7.9979,7.9168,7.9782,186565.0497
2005-04-21 11:30:00,32.44,32.71,32.41,32.65,145866.4964190163,7.9758,8.0421,7.9684,8.0274,145866.4964
2005-04-21 12:00:00,32.64,32.88,32.64,32.81,91121.53973829908,8.0249,8.0839,8.0249,8.0667,91121.5397
2005-04-21 12:30:00,32.8,33.03,32.8,32.96,79836.3951593793,8.0643,8.1208,8.0643,8.1036,79836.3952
2005-04-21 13:00:00,32.94,33.08,32.82,33.07,66750.42963701487,8.0987,8.1331,8.0692,8.1307,66750.4296
2005-04-21 13:30:00,33.06,33.24,33.02,33.09,45140.57831567912,8.1282,8.1724,8.1184,8.1356,45140.5783
2005-04-21 14:00:00,33.08,33.22,32.94,33.21,84758.63907146134,8.1331,8.1675,8.0987,8.1651,84758.6391
2005-04-21 14:30:00,33.21,33.27,33.16,33.2,71912.78300822286,8.1651,8.1798,8.1528,8.1626,71912.783
2005-04-21 15:00:00,33.2,33.37,33.2,33.3,168676.89503598184,8.1626,8.2044,8.1626,8.1872,168676.895
2005-04-21 15:30:00,33.3,33.38,33.26,33.32,172638.70111156005,8.1872,8.2069,8.1774,8.1921,172638.7011
2005-04-22 09:30:00,33.93,33.93,33.61,33.61,225822.9463079586,8.3421,8.3421,8.2634,8.2634,225822.9463
2005-04-22 10:00:00,33.57,33.88,33.57,33.73,121015.1673994802,8.2536,8.3298,8.2536,8.2929,121015.1674
2005-04-22 10:30:00,33.73,33.84,33.69,33.77,56305.66816503592,8.2929,8.32,8.2831,8.3028,56305.6682
2005-04-22 11:00:00,33.76,33.94,33.76,33.91,53304.29992596152,8.3003,8.3446,8.3003,8.3372,53304.2999
2005-04-22 11:30:00,33.91,33.92,33.66,33.66,51143.31479382794,8.3372,8.3396,8.2757,8.2757,51143.3148
2005-04-22 12:00:00,33.67,33.78,33.59,33.77,42739.4837244196,8.2782,8.3052,8.2585,8.3028,42739.4837
2005-04-22 12:30:00,33.75,33.86,33.7,33.85,36736.74724627077,8.2978,8.3249,8.2855,8.3224,36736.7472
2005-04-22 13:00:00,33.84,33.85,33.69,33.73,60747.69315886605,8.32,8.3224,8.2831,8.2929,60747.6932
2005-04-22 13:30:00,33.73,33.82,33.72,33.8,57146.051271976765,8.2929,8.315,8.2905,8.3101,57146.0513
2005-04-22 14:00:00,33.8,33.82,33.68,33.68,29773.572931618142,8.3101,8.315,8.2806,8.2806,29773.5729
2005-04-22 14:30:00,33.7,33.75,33.5,33.55,64829.55396400725,8.2855,8.2978,8.2364,8.2487,64829.554
2005-04-22 15:00:00,33.55,33.58,33.28,33.28,79956.44988894228,8.2487,8.256,8.1823,8.1823,79956.4499
2005-04-22 15:30:00,33.28,33.63,33.25,33.58,150068.4119537205,8.1823,8.2683,8.1749,8.256,150068.412
2005-04-25 09:30:00,33.74,33.93,33.68,33.91,58826.81748585843,8.2954,8.3421,8.2806,8.3372,58826.8175
2005-04-25 10:00:00,33.9,34.19,33.88,34.07,179841.98488533864,8.3347,8.406,8.3298,8.3765,179841.9849
2005-04-25 10:30:00,34.07,34.18,34.04,34.09,103367.12215372268,8.3765,8.4036,8.3691,8.3814,103367.1222
2005-04-25 11:00:00,34.1,34.14,34.01,34.13,63028.733020562606,8.3839,8.3937,8.3618,8.3913,63028.733
2005-04-25 11:30:00,34.13,34.24,34.08,34.23,43339.75737223448,8.3913,8.4183,8.379,8.4159,43339.7574
2005-04-25 12:00:00,34.23,34.24,34.1,34.17,40938.66278097495,8.4159,8.4183,8.3839,8.4011,40938.6628
2005-04-25 12:30:00,34.18,34.23,34.18,34.18,31094.174956810886,8.4036,8.4159,8.4036,8.4036,31094.175
2005-04-25 13:00:00,34.2,34.28,34.15,34.26,33615.32427763339,8.4085,8.4281,8.3962,8.4232,33615.3243
2005-04-25 13:30:00,34.27,34.35,34.22,34.22,57386.16073110271,8.4257,8.4454,8.4134,8.4134,57386.1607
2005-04-25 14:00:00,34.22,34.36,34.21,34.36,51983.69790076878,8.4134,8.4478,8.4109,8.4478,51983.6979
2005-04-25 14:30:00,34.35,34.39,34.28,34.33,69511.68841696333,8.4454,8.4552,8.4281,8.4404,69511.6884
2005-04-25 15:00:00,34.32,34.35,34.23,34.33,67350.70328482975,8.438,8.4454,8.4159,8.4404,67350.7033
2005-04-25 15:30:00,34.33,34.57,34.33,34.46,124496.75455680653,8.4404,8.4994,8.4404,8.4724,124496.7546
2005-04-26 09:30:00,34.46,34.46,34.21,34.26,36016.41886889291,8.4724,8.4724,8.4109,8.4232,36016.4189
2005-04-26 10:00:00,34.27,34.53,34.27,34.38,59427.09113367331,8.4257,8.4896,8.4257,8.4527,59427.0911
2005-04-26 10:30:00,34.39,34.58,34.35,34.48,42979.59318354555,8.4552,8.5019,8.4454,8.4773,42979.5932
2005-04-26 11:00:00,34.48,34.58,34.38,34.39,57386.16073110271,8.4773,8.5019,8.4527,8.4552,57386.1607
2005-04-26 11:30:00,34.39,34.43,34.35,34.39,27612.58779948457,8.4552,8.465,8.4454,8.4552,27612.5878
2005-04-26 12:00:00,34.39,34.45,34.34,34.41,30253.79184987005,8.4552,8.4699,8.4429,8.4601,30253.7918
2005-04-26 12:30:00,34.41,34.48,34.35,34.45,26652.14996298076,8.4601,8.4773,8.4454,8.4699,26652.15
2005-04-26 13:00:00,34.45,34.45,34.27,34.28,49462.54857994627,8.4699,8.4699,8.4257,8.4281,49462.5486
2005-04-26 13:30:00,34.29,34.44,34.29,34.44,37817.23981233756,8.4306,8.4675,8.4306,8.4675,37817.2398
2005-04-26 14:00:00,34.44,34.44,34.17,34.18,49222.43912082032,8.4675,8.4675,8.4011,8.4036,49222.4391
2005-04-26 14:30:00,34.2,34.33,34.2,34.24,50302.93168688711,8.4085,8.4404,8.4085,8.4183,50302.9317
2005-04-26 15:00:00,34.24,34.38,34.22,34.36,81036.94245500906,8.4183,8.4527,8.4134,8.4478,81036.9425
2005-04-26 15:30:00,34.36,34.38,34.22,34.22,87279.78839228384,8.4478,8.4527,8.4134,8.4134,87279.7884
2005-04-27 09:30:00,34.38,34.38,34.12,34.16,63268.84247968856,8.4527,8.4527,8.3888,8.3986,63268.8425
2005-04-27 10:00:00,34.13,34.2,34.06,34.18,15487.060113623957,8.3913,8.4085,8.3741,8.4036,15487.0601
2005-04-27 10:30:00,34.2,34.45,34.2,34.43,60147.41951105117,8.4085,8.4699,8.4085,8.465,60147.4195
2005-04-27 11:00:00,34.43,34.53,34.33,34.53,65309.77288225915,8.465,8.4896,8.4404,8.4896,65309.7729
2005-04-27 11:30:00,34.53,34.65,34.53,34.65,70111.96206477821,8.4896,8.5191,8.4896,8.5191,70111.9621
2005-04-27 12:00:00,34.65,34.94,34.65,34.91,111891.007952694,8.5191,8.5904,8.5191,8.583,111891.008
2005-04-27 12:30:00,34.91,35.05,34.87,35.03,109730.02282056042,8.583,8.6175,8.5732,8.6125,109730.0228
2005-04-27 13:00:00,35.03,35.21,35.01,35.09,157751.91464575098,8.6125,8.6568,8.6076,8.6273,157751.9146
2005-04-27 13:30:00,35.1,35.1,34.94,34.95,48862.27493213139,8.6298,8.6298,8.5904,8.5929,48862.2749
2005-04-27 14:00:00,34.95,34.95,34.78,34.88,38537.56818971542,8.5929,8.5929,8.5511,8.5757,38537.5682
2005-04-27 14:30:00,34.9,34.92,34.8,34.88,49582.60330950925,8.5806,8.5855,8.556,8.5757,49582.6033
2005-04-27 15:00:00,34.89,34.94,34.86,34.86,108529.47552493066,8.5781,8.5904,8.5707,8.5707,108529.4755
2005-04-27 15:30:00,34.87,34.97,34.86,34.93,131700.0383305851,8.5732,8.5978,8.5707,8.588,131700.0383
2005-04-28 09:30:00,34.94,34.94,34.58,34.61,91241.59446786206,8.5904,8.5904,8.5019,8.5093,91241.5945
2005-04-28 10:00:00,34.63,34.75,34.59,34.73,54384.792492028304,8.5142,8.5437,8.5044,8.5388,54384.7925
2005-04-28 10:30:00,34.75,34.78,34.62,34.63,79356.1762411274,8.5437,8.5511,8.5117,8.5142,79356.1762
2005-04-28 11:00:00,34.63,34.73,34.63,34.67,42379.31953573067,8.5142,8.5388,8.5142,8.524,42379.3195
2005-04-28 11:30:00,34.67,34.67,34.47,34.51,125817.35658199924,8.524,8.524,8.4749,8.4847,125817.3566
2005-04-28 12:00:00,34.48,34.55,34.45,34.48,103487.17688328565,8.4773,8.4945,8.4699,8.4773,103487.1769
2005-04-28 12:30:00,34.51,34.61,34.48,34.58,57746.324919791645,8.4847,8.5093,8.4773,8.5019,57746.3249
2005-04-28 13:00:00,34.59,34.6,34.51,34.51,136262.1180539782,8.5044,8.5068,8.4847,8.4847,136262.1181
2005-04-28 13:30:00,34.5,34.62,34.46,34.6,51023.26006426496,8.4822,8.5117,8.4724,8.5068,51023.2601
2005-04-28 14:00:00,34.6,34.63,34.4,34.43,67110.5938257038,8.5068,8.5142,8.4576,8.465,67110.5938
2005-04-28 14:30:00,34.43,34.58,34.42,34.58,39978.22494447114,8.465,8.5019,8.4626,8.5019,39978.2249
2005-04-28 15:00:00,34.59,34.6,34.51,34.53,90281.15663135824,8.5044,8.5068,8.4847,8.4896,90281.1566
2005-04-28 15:30:00,34.53,34.56,34.44,34.44,190646.9105460065,8.4896,8.497,8.4675,8.4675,190646.9105
2005-04-29 09:30:00,34.52,34.53,34.11,34.16,194608.71662158472,8.4872,8.4896,8.3863,8.3986,194608.7166
2005-04-29 10:00:00,34.16,34.37,34.11,34.23,126777.79441850306,8.3986,8.4503,8.3863,8.4159,126777.7944
2005-04-29 10:30:00,34.23,34.28,34.1,34.28,53184.245196398544,8.4159,8.4281,8.3839,8.4281,53184.2452
2005-04-29 11:00:00,34.28,34.48,34.28,34.4,88600.39041747658,8.4281,8.4773,8.4281,8.4576,88600.3904
2005-04-29 11:30:00,34.38,34.38,34.2,34.26,73113.33030385262,8.4527,8.4527,8.4085,8.4232,73113.3303
2005-04-29 12:00:00,34.26,34.28,34.18,34.23,52463.91681902069,8.4232,8.4281,8.4036,8.4159,52463.9168
2005-04-29 12:30:00,34.22,34.37,34.21,34.33,35896.36413932994,8.4134,8.4503,8.4109,8.4404,35896.3641
2005-04-29 13:00:00,34.3,34.4,34.28,34.28,43099.64791310852,8.4331,8.4576,8.4281,8.4281,43099.6479
2005-04-29 13:30:00,34.28,34.32,34.15,34.28,50182.87695732413,8.4281,8.438,8.3962,8.4281,50182.877
2005-04-29 14:00:00,34.28,34.39,34.23,34.39,99405.31607814445,8.4281,8.4552,8.4159,8.4552,99405.3161
2005-04-29 14:30:00,34.39,34.56,34.39,34.48,42139.21007660472,8.4552,8.497,8.4552,8.4773,42139.2101
2005-04-29 15:00:00,34.48,34.53,34.42,34.49,44900.46885655317,8.4773,8.4896,8.4626,8.4798,44900.4689
2005-04-29 15:30:00,34.5,34.6,34.48,34.58,109730.02282056042,8.4822,8.5068,8.4773,8.5019,109730.0228
2005-05-02 09:30:00,34.73,34.84,34.63,34.82,75754.5343542381,8.5388,8.5658,8.5142,8.5609,75754.5344
2005-05-02 10:00:00,34.81,34.9,34.77,34.83,78155.62894549764,8.5585,8.5806,8.5486,8.5634,78155.6289
2005-05-02 10:30:00,34.83,34.89,34.68,34.78,48021.89182519056,8.5634,8.5781,8.5265,8.5511,48021.8918
2005-05-02 11:00:00,34.79,34.82,34.73,34.76,26171.93104472885,8.5535,8.5609,8.5388,8.5462,26171.931
2005-05-02 11:30:00,34.78,34.79,34.54,34.61,49702.65803907222,8.5511,8.5535,8.4921,8.5093,49702.658
2005-05-02 12:00:00,34.61,34.61,34.53,34.59,44660.359397427215,8.5093,8.5093,8.4896,8.5044,44660.3594
2005-05-02 12:30:00,34.58,34.61,34.56,34.59,28813.13509511433,8.5019,8.5093,8.497,8.5044,28813.1351
2005-05-02 13:00:00,34.58,34.63,34.54,34.58,27852.69725861052,8.5019,8.5142,8.4921,8.5019,27852.6973
2005-05-02 13:30:00,34.58,34.58,34.48,34.55,60147.41951105117,8.5019,8.5019,8.4773,8.4945,60147.4195
2005-05-02 14:00:00,34.55,34.62,34.41,34.59,57626.27019022866,8.4945,8.5117,8.4601,8.5044,57626.2702
2005-05-02 14:30:00,34.59,34.76,34.58,34.69,64949.60869357023,8.5044,8.5462,8.5019,8.5289,64949.6087
2005-05-02 15:00:00,34.69,34.78,34.64,34.78,46581.23507043484,8.5289,8.5511,8.5167,8.5511,46581.2351
2005-05-02 15:30:00,34.78,34.94,34.77,34.9,75634.47962467512,8.5511,8.5904,8.5486,8.5806,75634.4796
2005-05-03 09:30:00,34.9,34.93,34.72,34.88,35055.98103238911,8.5806,8.588,8.5363,8.5757,35055.981
2005-05-03 10:00:00,34.88,34.94,34.83,34.86,84758.63907146134,8.5757,8.5904,8.5634,8.5707,84758.6391
2005-05-03 10:30:00,34.88,34.96,34.85,34.9,18488.428352698364,8.5757,8.5953,8.5683,8.5806,18488.4284
2005-05-03 11:00:00,34.89,34.97,34.89,34.97,21009.577673520867,8.5781,8.5978,8.5781,8.5978,21009.5777
2005-05-03 11:30:00,34.97,34.98,34.9,34.93,24851.32901953611,8.5978,8.6002,8.5806,8.588,24851.329
2005-05-03 12:00:00,34.94,34.95,34.86,34.93,17527.990516194553,8.5904,8.5929,8.5707,8.588,17527.9905
2005-05-03 12:30:00,34.93,34.93,34.85,34.85,17047.771597942647,8.588,8.588,8.5683,8.5683,17047.7716
2005-05-03 13:00:00,34.85,34.98,34.84,34.93,17888.154704883484,8.5683,8.6002,8.5658,8.588,17888.1547
2005-05-03 13:30:00,34.94,34.94,34.88,34.93,19688.975648328127,8.5904,8.5904,8.5757,8.588,19688.9756
2005-05-03 14:00:00,34.93,34.98,34.77,34.87,50182.87695732413,8.588,8.6002,8.5486,8.5732,50182.877
2005-05-03 14:30:00,34.89,35.09,34.88,34.94,109489.91336143446,8.5781,8.6273,8.5757,8.5904,109489.9134
2005-05-03 15:00:00,34.94,34.97,34.63,34.83,63629.006668377486,8.5904,8.5978,8.5142,8.5634,63629.0067
2005-05-03 15:30:00,34.83,34.86,34.62,34.78,112011.06268225698,8.5634,8.5707,8.5117,8.5511,112011.0627
2005-05-04 09:30:00,34.78,34.86,34.49,34.58,99885.53499639637,8.5511,8.5707,8.4798,8.5019,99885.535
2005-05-04 10:00:00,34.58,34.9,34.55,34.89,94483.07216606244,8.5019,8.5806,8.4945,8.5781,94483.0722
2005-05-04 10:30:00,34.9,35.18,34.89,34.95,157511.80518662502,8.5806,8.6494,8.5781,8.5929,157511.8052
2005-05-04 11:00:00,34.96,35.05,34.93,35.03,68311.14112133357,8.5953,8.6175,8.588,8.6125,68311.1411
2005-05-04 11:30:00,35.03,35.03,34.88,34.89,73113.33030385262,8.6125,8.6125,8.5757,8.5781,73113.3303
2005-05-04 12:00:00,34.88,34.92,34.83,34.89,28332.91617686243,8.5757,8.5855,8.5634,8.5781,28332.9162
2005-05-04 12:30:00,34.89,34.97,34.89,34.96,38057.34927146352,8.5781,8.5978,8.5781,8.5953,38057.3493
2005-05-04 13:00:00,34.97,35.0,34.94,34.95,39017.78710796733,8.5978,8.6052,8.5904,8.5929,39017.7871
2005-05-04 13:30:00,34.96,35.17,34.93,35.16,54264.73776246533,8.5953,8.647,8.588,8.6445,54264.7378
2005-05-04 14:00:00,35.18,35.24,35.18,35.18,41779.04588791578,8.6494,8.6642,8.6494,8.6494,41779.0459
2005-05-04 14:30:00,35.18,35.25,35.13,35.25,84638.58434189836,8.6494,8.6666,8.6371,8.6666,84638.5843
2005-05-04 15:00:00,35.25,35.25,35.18,35.22,110930.57011619018,8.6666,8.6666,8.6494,8.6593,110930.5701
2005-05-04 15:30:00,35.21,35.25,35.2,35.24,71312.50936040797,8.6568,8.6666,8.6543,8.6642,71312.5094
2005-05-05 09:30:00,35.26,35.26,34.94,35.01,133861.02346271867,8.6691,8.6691,8.5904,8.6076,133861.0235
2005-05-05 10:00:00,35.01,35.18,34.93,34.93,106848.70931104898,8.6076,8.6494,8.588,8.588,106848.7093
2005-05-05 10:30:00,34.95,35.13,34.91,35.03,83918.2559645205,8.5929,8.6371,8.583,8.6125,83918.256
2005-05-05 11:00:00,35.03,35.22,34.99,35.08,56185.61343547295,8.6125,8.6593,8.6027,8.6248,56185.6134
2005-05-05 11:30:00,35.08,35.17,35.08,35.14,49702.65803907222,8.6248,8.647,8.6248,8.6396,49702.658
2005-05-05 12:00:00,35.14,35.15,35.04,35.11,35776.30940976697,8.6396,8.642,8.615,8.6322,35776.3094
2005-05-05 12:30:00,35.1,35.12,34.57,34.57,56305.66816503592,8.6298,8.6347,8.4994,8.4994,56305.6682
2005-05-05 13:00:00,34.57,34.65,34.43,34.48,179962.03961490162,8.4994,8.5191,8.465,8.4773,179962.0396
2005-05-05 13:30:00,34.48,34.68,34.47,34.57,121375.33158816912,8.4773,8.5265,8.4749,8.4994,121375.3316
2005-05-05 14:00:00,34.58,34.68,34.52,34.52,50062.82222776116,8.5019,8.5265,8.4872,8.4872,50062.8222
2005-05-05 14:30:00,34.51,34.53,34.25,34.26,139263.4862930526,8.4847,8.4896,8.4208,8.4232,139263.4863
2005-05-05 15:00:00,34.25,34.37,34.18,34.31,257157.23072389545,8.4208,8.4503,8.4036,8.4355,257157.2307
2005-05-05 15:30:00,34.31,34.43,34.16,34.31,253435.53410744315,8.4355,8.465,8.3986,8.4355,253435.5341
2005-05-06 09:30:00,34.32,34.39,34.01,34.02,116933.306594339,8.438,8.4552,8.3618,8.3642,116933.3066
2005-05-06 10:00:00,34.05,34.42,34.05,34.19,146466.7700668312,8.3716,8.4626,8.3716,8.406,146466.7701
2005-05-06 10:30:00,34.19,34.32,33.88,34.15,155470.87478405444,8.406,8.438,8.3298,8.3962,155470.8748
2005-05-06 11:00:00,34.14,34.34,34.14,34.31,75034.20597686025,8.3937,8.4429,8.3937,8.4355,75034.206
2005-05-06 11:30:00,34.27,34.36,34.19,34.2,47061.45398868674,8.4257,8.4478,8.406,8.4085,47061.454
2005-05-06 12:00:00,34.2,34.23,34.13,34.2,31694.44860462577,8.4085,8.4159,8.3913,8.4085,31694.4486
2005-05-06 12:30:00,34.2,34.24,34.14,34.22,33255.16008894446,8.4085,8.4183,8.3937,8.4134,33255.1601
2005-05-06 13:00:00,34.23,34.38,34.2,34.38,34215.59792544827,8.4159,8.4527,8.4085,8.4527,34215.5979
2005-05-06 13:30:00,34.35,34.42,34.33,34.33,24251.05537172123,8.4454,8.4626,8.4404,8.4404,24251.0554
2005-05-06 14:00:00,34.32,34.62,34.3,34.43,45500.74250436805,8.438,8.5117,8.4331,8.465,45500.7425
2005-05-06 14:30:00,34.42,34.46,34.37,34.42,29293.35401336624,8.4626,8.4724,8.4503,8.4626,29293.354
2005-05-06 15:00:00,34.42,34.46,34.34,34.39,43819.97629048638,8.4626,8.4724,8.4429,8.4552,43819.9763
2005-05-06 15:30:00,34.39,34.48,34.34,34.34,81397.10664369799,8.4552,8.4773,8.4429,8.4429,81397.1066
2005-05-09 09:30:00,34.33,34.47,34.1,34.24,115972.8687578352,8.4404,8.4749,8.3839,8.4183,115972.8688
2005-05-09 10:00:00,34.24,34.24,33.9,34.02,100005.58972595932,8.4183,8.4183,8.3347,8.3642,100005.5897
2005-05-09 10:30:00,34.01,34.12,33.98,34.03,36976.85670539673,8.3618,8.3888,8.3544,8.3667,36976.8567
2005-05-09 11:00:00,34.03,34.14,34.0,34.08,45740.851963494,8.3667,8.3937,8.3593,8.379,45740.852
2005-05-09 11:30:00,34.08,34.18,34.08,34.12,39858.17021490816,8.379,8.4036,8.379,8.3888,39858.1702
2005-05-09 12:00:00,34.12,34.19,34.09,34.17,54865.01141028021,8.3888,8.406,8.3814,8.4011,54865.0114
2005-05-09 12:30:00,34.17,34.21,34.13,34.18,28092.80671773648,8.4011,8.4109,8.3913,8.4036,28092.8067
2005-05-09 13:00:00,34.17,34.2,34.16,34.19,32294.72225244065,8.4011,8.4085,8.3986,8.406,32294.7223
2005-05-09 13:30:00,34.19,34.23,34.18,34.19,24971.383749099088,8.406,8.4159,8.4036,8.406,24971.3837
2005-05-09 14:00:00,34.19,34.19,34.1,34.12,51143.31479382794,8.406,8.406,8.3839,8.3888,51143.3148
2005-05-09 14:30:00,34.13,34.21,34.13,34.17,46581.23507043484,8.3913,8.4109,8.3913,8.4011,46581.2351
2005-05-09 15:00:00,34.17,34.18,34.07,34.11,88240.22622878765,8.4011,8.4036,8.3765,8.3863,88240.2262
2005-05-09 15:30:00,34.12,34.16,34.07,34.11,127137.958607192,8.3888,8.3986,8.3765,8.3863,127137.9586
2005-05-10 09:30:00,34.19,34.19,33.32,34.03,64349.33504575535,8.406,8.406,8.1921,8.3667,64349.335
2005-05-10 10:00:00,33.99,33.99,33.8,33.95,35776.30940976697,8.3568,8.3568,8.3101,8.347,35776.3094
2005-05-10 10:30:00,33.95,34.01,33.83,33.93,59907.31005192522,8.347,8.3618,8.3175,8.3421,59907.3101
2005-05-10 11:00:00,33.93,34.03,33.93,33.94,17768.099975320507,8.3421,8.3667,8.3421,8.3446,17768.1
2005-05-10 11:30:00,33.94,33.98,33.77,33.79,22570.28915783956,8.3446,8.3544,8.3028,8.3077,22570.2892
2005-05-10 12:00:00,33.78,33.84,33.77,33.82,30493.901308996003,8.3052,8.32,8.3028,8.315,30493.9013
2005-05-10 12:30:00,33.81,34.03,33.79,33.98,30974.12022724791,8.3126,8.3667,8.3077,8.3544,30974.1202
2005-05-10 13:00:00,33.98,34.01,33.9,34.01,32654.886441129576,8.3544,8.3618,8.3347,8.3618,32654.8864
2005-05-10 13:30:00,34.01,34.03,33.93,34.01,33495.26954807041,8.3618,8.3667,8.3421,8.3618,33495.2695
2005-05-10 14:00:00,34.03,34.07,33.9,33.91,36856.80197583376,8.3667,8.3765,8.3347,8.3372,36856.802
2005-05-10 14:30:00,33.92,33.98,33.75,33.79,41538.93642878983,8.3396,8.3544,8.2978,8.3077,41538.9364
2005-05-10 15:00:00,33.8,33.84,33.75,33.8,34815.87157326315,8.3101,8.32,8.2978,8.3101,34815.8716
2005-05-10 15:30:00,33.81,33.88,33.73,33.83,62308.404643184746,8.3126,8.3298,8.2929,8.3175,62308.4046
2005-05-11 09:30:00,33.98,34.02,33.82,33.82,40698.553321849,8.3544,8.3642,8.315,8.315,40698.5533
2005-05-11 10:00:00,33.83,33.96,33.81,33.85,41298.82696966388,8.3175,8.3495,8.3126,8.3224,41298.827
2005-05-11 10:30:00,33.87,34.02,33.73,33.83,51383.4242529539,8.3273,8.3642,8.2929,8.3175,51383.4243
2005-05-11 11:00:00,33.83,33.89,33.78,33.84,38537.56818971542,8.3175,8.3323,8.3052,8.32,38537.5682
2005-05-11 11:30:00,33.88,33.98,33.88,33.92,26412.040503854805,8.3298,8.3544,8.3298,8.3396,26412.0405
2005-05-11 12:00:00,33.91,34.01,33.83,33.96,37937.29454190054,8.3372,8.3618,8.3175,8.3495,37937.2945
2005-05-11 12:30:00,33.97,34.01,33.93,33.93,14886.786465809071,8.3519,8.3618,8.3421,8.3421,14886.7865
2005-05-11 13:00:00,33.96,34.08,33.96,34.03,29173.299283803262,8.3495,8.379,8.3495,8.3667,29173.2993
2005-05-11 13:30:00,34.03,34.08,33.95,33.95,24731.27428997313,8.3667,8.379,8.347,8.347,24731.2743
2005-05-11 14:00:00,33.95,34.17,33.95,34.05,60387.528970177125,8.347,8.4011,8.347,8.3716,60387.529
2005-05-11 14:30:00,34.08,34.11,34.01,34.05,45980.96142261996,8.379,8.3863,8.3618,8.3716,45980.9614
2005-05-11 15:00:00,34.05,34.08,33.97,34.02,61948.24045449582,8.3716,8.379,8.3519,8.3642,61948.2405
2005-05-11 15:30:00,34.02,34.1,34.01,34.04,48262.00128431651,8.3642,8.3839,8.3618,8.3691,48262.0013
2005-05-12 09:30:00,34.1,34.15,33.96,33.99,38657.6229192784,8.3839,8.3962,8.3495,8.3568,38657.6229
2005-05-12 10:00:00,34.02,34.19,34.01,34.08,30373.846579433022,8.3642,8.406,8.3618,8.379,30373.8466
2005-05-12 10:30:00,34.08,34.13,33.94,34.03,32774.94117069255,8.379,8.3913,8.3446,8.3667,32774.9412
2005-05-12 11:00:00,34.06,34.06,33.88,34.02,34935.92630282613,8.3741,8.3741,8.3298,8.3642,34935.9263
2005-05-12 11:30:00,34.02,34.1,34.0,34.07,35416.14522107803,8.3642,8.3839,8.3593,8.3765,35416.1452
2005-05-12 12:00:00,34.07,34.15,34.05,34.14,39738.11548534519,8.3765,8.3962,8.3716,8.3937,39738.1155
2005-05-12 12:30:00,34.13,34.15,34.01,34.12,34215.59792544827,8.3913,8.3962,8.3618,8.3888,34215.5979
2005-05-12 13:00:00,34.12,34.18,34.09,34.11,21129.632403083844,8.3888,8.4036,8.3814,8.3863,21129.6324
2005-05-12 13:30:00,34.12,34.13,33.98,34.01,32654.886441129576,8.3888,8.3913,8.3544,8.3618,32654.8864
2005-05-12 14:00:00,34.02,34.08,33.78,33.79,35536.199950641014,8.3642,8.379,8.3052,8.3077,35536.2
2005-05-12 14:30:00,33.78,33.89,33.73,33.84,53064.19046683557,8.3052,8.3323,8.2929,8.32,53064.1905
2005-05-12 15:00:00,33.84,33.87,33.7,33.81,42619.42899485662,8.32,8.3273,8.2855,8.3126,42619.429
2005-05-12 15:30:00,33.81,33.82,33.72,33.73,57146.051271976765,8.3126,8.315,8.2905,8.2929,57146.0513
2005-05-13 09:30:00,33.82,33.82,33.4,33.54,79236.12151156442,8.315,8.315,8.2118,8.2462,79236.1215
2005-05-13 10:00:00,33.59,33.63,33.4,33.53,44660.359397427215,8.2585,8.2683,8.2118,8.2437,44660.3594
2005-05-13 10:30:00,33.53,33.73,33.45,33.73,40098.27967403412,8.2437,8.2929,8.2241,8.2929,40098.2797
2005-05-13 11:00:00,33.73,33.88,33.72,33.88,30734.01076812196,8.2929,8.3298,8.2905,8.3298,30734.0108
2005-05-13 11:30:00,33.84,33.89,33.71,33.84,30974.12022724791,8.32,8.3323,8.288,8.32,30974.1202
2005-05-13 12:00:00,33.83,33.86,33.78,33.8,16927.71686837967,8.3175,8.3249,8.3052,8.3101,16927.7169
2005-05-13 12:30:00,33.78,33.78,33.66,33.71,17047.771597942647,8.3052,8.3052,8.2757,8.288,17047.7716
2005-05-13 13:00:00,33.7,33.76,33.63,33.66,30734.01076812196,8.2855,8.3003,8.2683,8.2757,30734.0108
2005-05-13 13:30:00,33.65,33.71,33.61,33.68,56665.83235372486,8.2733,8.288,8.2634,8.2806,56665.8324
2005-05-13 14:00:00,33.68,33.71,33.53,33.6,42139.21007660472,8.2806,8.288,8.2437,8.261,42139.2101
2005-05-13 14:30:00,33.58,33.58,33.32,33.53,43339.75737223448,8.256,8.256,8.1921,8.2437,43339.7574
2005-05-13 15:00:00,33.53,33.71,33.47,33.63,37216.96616452268,8.2437,8.288,8.229,8.2683,37216.9662
2005-05-13 15:30:00,33.63,33.65,33.5,33.55,41418.881699226855,8.2683,8.2733,8.2364,8.2487,41418.8817
2005-05-16 09:30:00,33.57,33.94,33.53,33.76,33015.05062981851,8.2536,8.3446,8.2437,8.3003,33015.0506
2005-05-16 10:00:00,33.76,33.97,33.75,33.9,31934.55806375172,8.3003,8.3519,8.2978,8.3347,31934.5581
2005-05-16 10:30:00,33.9,34.01,33.84,34.01,21369.7418622098,8.3347,8.3618,8.32,8.3618,21369.7419
2005-05-16 11:00:00,34.02,34.08,33.94,34.07,17527.990516194553,8.3642,8.379,8.3446,8.3765,17527.9905
2005-05-16 11:30:00,34.06,34.07,34.01,34.03,13566.184440616333,8.3741,8.3765,8.3618,8.3667,13566.1844
2005-05-16 12:00:00,34.07,34.08,34.0,34.0,17648.04524575753,8.3765,8.379,8.3593,8.3593,17648.0452
2005-05-16 12:30:00,33.99,34.02,33.94,33.98,14766.731736246096,8.3568,8.3642,8.3446,8.3544,14766.7317
2005-05-16 13:00:00,33.98,34.03,33.95,34.01,15126.895924935025,8.3544,8.3667,8.347,8.3618,15126.8959
2005-05-16 13:30:00,34.01,34.18,33.97,34.14,27132.368881232665,8.3618,8.4036,8.3519,8.3937,27132.3689
2005-05-16 14:00:00,34.13,34.16,34.05,34.08,17287.8810570686,8.3913,8.3986,8.3716,8.379,17287.8811
2005-05-16 14:30:00,34.08,34.12,34.03,34.03,16927.71686837967,8.379,8.3888,8.3667,8.3667,16927.7169
2005-05-16 15:00:00,34.04,34.15,34.0,34.11,30854.065497684933,8.3691,8.3962,8.3593,8.3863,30854.0655
2005-05-16 15:30:00,34.11,34.23,34.1,34.22,78875.95732287549,8.3863,8.4159,8.3839,8.4134,78875.9573
2005-05-17 09:30:00,34.19,34.21,33.88,34.04,56665.83235372486,8.406,8.4109,8.3298,8.3691,56665.8324
2005-05-17 10:00:00,34.04,34.12,34.04,34.04,57146.051271976765,8.3691,8.3888,8.3691,8.3691,57146.0513
2005-05-17 10:30:00,34.04,34.07,34.01,34.03,78875.95732287549,8.3691,8.3765,8.3618,8.3667,78875.9573
2005-05-17 11:00:00,34.03,34.11,33.98,34.03,47541.67290693865,8.3667,8.3863,8.3544,8.3667,47541.6729
2005-05-17 11:30:00,34.05,34.19,34.04,34.15,58946.872215421405,8.3716,8.406,8.3691,8.3962,58946.8722
2005-05-17 12:00:00,34.19,34.26,34.13,34.23,49102.38439125734,8.406,8.4232,8.3913,8.4159,49102.3844
2005-05-17 12:30:00,34.23,34.23,34.11,34.16,15847.224302312885,8.4159,8.4159,8.3863,8.3986,15847.2243
2005-05-17 13:00:00,34.15,34.26,34.11,34.2,23890.8911830323,8.3962,8.4232,8.3863,8.4085,23890.8912
2005-05-17 13:30:00,34.26,34.29,34.16,34.17,20529.358755268964,8.4232,8.4306,8.3986,8.4011,20529.3588
2005-05-17 14:00:00,34.17,34.34,34.17,34.3,17527.990516194553,8.4011,8.4429,8.4011,8.4331,17527.9905
2005-05-17 14:30:00,34.32,34.58,34.32,34.52,55585.33978765807,8.438,8.5019,8.438,8.4872,55585.3398
2005-05-17 15:00:00,34.53,34.55,34.43,34.5,46341.12561130889,8.4896,8.4945,8.465,8.4822,46341.1256
2005-05-17 15:30:00,34.5,34.64,34.5,34.61,94242.96270693648,8.4822,8.5167,8.4822,8.5093,94242.9627
2005-05-18 09:30:00,34.84,35.01,34.74,34.79,144545.89439382358,8.5658,8.6076,8.5412,8.5535,144545.8944
2005-05-18 10:00:00,34.8,34.89,34.75,34.86,88120.17149922467,8.556,8.5781,8.5437,8.5707,88120.1715
2005-05-18 10:30:00,34.85,34.94,34.78,34.87,54384.792492028304,8.5683,8.5904,8.5511,8.5732,54384.7925
2005-05-18 11:00:00,34.87,34.88,34.82,34.87,33855.43373675934,8.5732,8.5757,8.5609,8.5732,33855.4337
2005-05-18 11:30:00,34.86,34.87,34.82,34.83,40338.38913316007,8.5707,8.5732,8.5609,8.5634,40338.3891
2005-05-18 12:00:00,34.83,34.98,34.83,34.95,44540.30466786424,8.5634,8.6002,8.5634,8.5929,44540.3047
2005-05-18 12:30:00,34.96,35.11,34.9,35.08,193768.3335146439,8.5953,8.6322,8.5806,8.6248,193768.3335
2005-05-18 13:00:00,35.08,35.1,34.97,35.0,56305.66816503592,8.6248,8.6298,8.5978,8.6052,56305.6682
2005-05-18 13:30:00,35.0,35.04,34.94,34.94,38537.56818971542,8.6052,8.615,8.5904,8.5904,38537.5682
2005-05-18 14:00:00,34.93,35.08,34.93,35.08,44780.4141269902,8.588,8.6248,8.588,8.6248,44780.4141
2005-05-18 14:30:00,35.08,35.18,34.98,35.16,144665.94912338656,8.6248,8.6494,8.6002,8.6445,144665.9491
2005-05-18 15:00:00,35.15,35.18,35.12,35.12,41779.04588791578,8.642,8.6494,8.6347,8.6347,41779.0459
2005-05-18 15:30:00,35.11,35.11,34.99,35.0,118614.07280822068,8.6322,8.6322,8.6027,8.6052,118614.0728
2005-05-19 09:30:00,35.28,35.28,35.02,35.06,85959.1863670911,8.674,8.674,8.6101,8.6199,85959.1864
2005-05-19 10:00:00,35.06,35.11,35.0,35.03,50182.87695732413,8.6199,8.6322,8.6052,8.6125,50182.877
2005-05-19 10:30:00,35.03,35.14,34.99,35.11,109730.02282056042,8.6125,8.6396,8.6027,8.6322,109730.0228
2005-05-19 11:00:00,35.11,35.2,35.04,35.04,84038.31069408347,8.6322,8.6543,8.615,8.615,84038.3107
2005-05-19 11:30:00,35.04,35.08,34.98,35.05,60747.69315886605,8.615,8.6248,8.6002,8.6175,60747.6932
2005-05-19 12:00:00,35.04,35.09,35.03,35.06,41658.99115835281,8.615,8.6273,8.6125,8.6199,41658.9912
2005-05-19 12:30:00,35.05,35.1,35.03,35.09,28693.080365551355,8.6175,8.6298,8.6125,8.6273,28693.0804
2005-05-19 13:00:00,35.08,35.12,35.06,35.07,39137.8418375303,8.6248,8.6347,8.6199,8.6224,39137.8418
2005-05-19 13:30:00,35.06,35.08,35.02,35.05,68791.36003958547,8.6199,8.6248,8.6101,8.6175,68791.36
2005-05-19 14:00:00,35.06,35.12,35.04,35.11,43219.7026426715,8.6199,8.6347,8.615,8.6322,43219.7026
2005-05-19 14:30:00,35.11,35.14,34.94,35.08,104807.7789084784,8.6322,8.6396,8.5904,8.6248,104807.7789
2005-05-19 15:00:00,35.08,35.2,35.02,35.16,84998.74853058728,8.6248,8.6543,8.6101,8.6445,84998.7485
2005-05-19 15:30:00,35.16,35.22,35.15,35.17,118133.85388996876,8.6445,8.6593,8.642,8.647,118133.8539
2005-05-20 09:30:00,35.11,35.11,34.95,35.01,88960.5546061655,8.6322,8.6322,8.5929,8.6076,88960.5546
2005-05-20 10:00:00,35.03,35.15,35.03,35.13,54264.73776246533,8.6125,8.642,8.6125,8.6371,54264.7378
2005-05-20 10:30:00,35.12,35.13,34.98,35.04,62788.62356143665,8.6347,8.6371,8.6002,8.615,62788.6236
2005-05-20 11:00:00,35.04,35.05,34.95,34.98,40818.608051411975,8.615,8.6175,8.5929,8.6002,40818.6081
2005-05-20 11:30:00,34.97,35.08,34.97,35.07,49702.65803907222,8.5978,8.6248,8.5978,8.6224,49702.658
2005-05-20 12:00:00,35.08,35.25,35.08,35.25,60147.41951105117,8.6248,8.6666,8.6248,8.6666,60147.4195
2005-05-20 12:30:00,35.24,35.3,35.19,35.28,49342.4938503833,8.6642,8.6789,8.6519,8.674,49342.4939
2005-05-20 13:00:00,35.28,35.29,35.18,35.2,39738.11548534519,8.674,8.6765,8.6494,8.6543,39738.1155
2005-05-20 13:30:00,35.21,35.28,35.18,35.23,41058.71751053793,8.6568,8.674,8.6494,8.6617,41058.7175
2005-05-20 14:00:00,35.24,35.28,35.21,35.24,63268.84247968856,8.6642,8.674,8.6568,8.6642,63268.8425
2005-05-20 14:30:00,35.25,35.33,35.23,35.23,55465.28505809509,8.6666,8.6863,8.6617,8.6617,55465.2851
2005-05-20 15:00:00,35.23,35.32,35.23,35.32,80916.88772544608,8.6617,8.6838,8.6617,8.6838,80916.8877
2005-05-20 15:30:00,35.32,35.38,35.26,35.32,164595.03423084065,8.6838,8.6986,8.6691,8.6838,164595.0342
2005-05-23 09:30:00,35.34,35.36,35.23,35.32,61828.18572493284,8.6888,8.6937,8.6617,8.6838,61828.1857
2005-05-23 10:00:00,35.33,35.33,35.26,35.28,28452.97090642541,8.6863,8.6863,8.6691,8.674,28452.9709
2005-05-23 10:30:00,35.28,35.32,35.09,35.09,125577.2471228733,8.674,8.6838,8.6273,8.6273,125577.2471
2005-05-23 11:00:00,35.09,35.19,35.08,35.18,44060.085749612335,8.6273,8.6519,8.6248,8.6494,44060.0857
2005-05-23 11:30:00,35.18,35.22,35.18,35.21,49342.4938503833,8.6494,8.6593,8.6494,8.6568,49342.4939
2005-05-23 12:00:00,35.21,35.27,35.21,35.25,58466.65329716951,8.6568,8.6715,8.6568,8.6666,58466.6533
2005-05-23 12:30:00,35.25,35.3,35.11,35.11,76354.80800205299,8.6666,8.6789,8.6322,8.6322,76354.808
2005-05-23 13:00:00,35.11,35.18,35.09,35.11,53064.19046683557,8.6322,8.6494,8.6273,8.6322,53064.1905
2005-05-23 13:30:00,35.12,35.16,35.08,35.11,53184.245196398544,8.6347,8.6445,8.6248,8.6322,53184.2452
2005-05-23 14:00:00,35.11,35.26,35.1,35.21,68671.3053100225,8.6322,8.6691,8.6298,8.6568,68671.3053
2005-05-23 14:30:00,35.21,35.25,35.21,35.23,54144.68303290235,8.6568,8.6666,8.6568,8.6617,54144.683
2005-05-23 15:00:00,35.23,35.23,35.18,35.18,48862.27493213139,8.6617,8.6617,8.6494,8.6494,48862.2749
2005-05-23 15:30:00,35.18,35.19,35.04,35.08,160753.2828848254,8.6494,8.6519,8.615,8.6248,160753.2829
2005-05-24 09:30:00,34.98,35.03,34.83,34.86,45500.74250436805,8.6002,8.6125,8.5634,8.5707,45500.7425
2005-05-24 10:00:00,34.85,34.85,34.68,34.68,39498.00602621924,8.5683,8.5683,8.5265,8.5265,39498.006
2005-05-24 10:30:00,34.68,34.77,34.68,34.76,27252.42361079564,8.5265,8.5486,8.5265,8.5462,27252.4236
2005-05-24 11:00:00,34.73,34.85,34.72,34.83,30974.12022724791,8.5388,8.5683,8.5363,8.5634,30974.1202
2005-05-24 11:30:00,34.83,34.83,34.69,34.73,25931.821585602906,8.5634,8.5634,8.5289,8.5388,25931.8216
2005-05-24 12:00:00,34.73,34.83,34.68,34.68,13566.184440616333,8.5388,8.5634,8.5265,8.5265,13566.1844
2005-05-24 12:30:00,34.68,34.74,34.68,34.69,12605.74660411252,8.5265,8.5412,8.5265,8.5289,12605.7466
2005-05-24 13:00:00,34.68,34.69,34.62,34.65,21970.01551002468,8.5265,8.5289,8.5117,8.5191,21970.0155
2005-05-24 13:30:00,34.65,34.66,34.61,34.62,33735.37900719637,8.5191,8.5216,8.5093,8.5117,33735.379
2005-05-24 14:00:00,34.63,34.7,34.58,34.62,71432.56408997095,8.5142,8.5314,8.5019,8.5117,71432.5641
2005-05-24 14:30:00,34.62,34.64,34.58,34.63,55825.449246784025,8.5117,8.5167,8.5019,8.5142,55825.4492
2005-05-24 15:00:00,34.64,34.74,34.6,34.72,73473.49449254155,8.5167,8.5412,8.5068,8.5363,73473.4945
2005-05-24 15:30:00,34.73,34.76,34.67,34.72,40338.38913316007,8.5388,8.5462,8.524,8.5363,40338.3891
2005-05-25 09:30:00,34.73,34.73,34.48,34.57,35055.98103238911,8.5388,8.5388,8.4773,8.4994,35055.981
2005-05-25 10:00:00,34.55,34.59,34.39,34.46,39137.8418375303,8.4945,8.5044,8.4552,8.4724,39137.8418
2005-05-25 10:30:00,34.45,34.46,34.36,34.38,33615.32427763339,8.4699,8.4724,8.4478,8.4527,33615.3243
2005-05-25 11:00:00,34.4,34.46,34.37,34.46,21970.01551002468,8.4576,8.4724,8.4503,8.4724,21970.0155
2005-05-25 11:30:00,34.46,34.53,34.43,34.43,23650.781723906348,8.4724,8.4896,8.465,8.465,23650.7817
2005-05-25 12:00:00,34.43,34.47,34.42,34.42,16687.607409253716,8.465,8.4749,8.4626,8.4626,16687.6074
2005-05-25 12:30:00,34.44,34.45,34.38,34.4,14886.786465809071,8.4675,8.4699,8.4527,8.4576,14886.7865
2005-05-25 13:00:00,34.4,34.45,34.33,34.33,23050.508076091468,8.4576,8.4699,8.4404,8.4404,23050.5081
2005-05-25 13:30:00,34.36,34.41,34.35,34.37,17527.990516194553,8.4478,8.4601,8.4454,8.4503,17527.9905
2005-05-25 14:00:00,34.38,34.63,34.38,34.5,59547.14586323629,8.4527,8.5142,8.4527,8.4822,59547.1459
2005-05-25 14:30:00,34.5,34.61,34.48,34.49,39137.8418375303,8.4822,8.5093,8.4773,8.4798,39137.8418
2005-05-25 15:00:00,34.51,34.52,34.44,34.44,34215.59792544827,8.4847,8.4872,8.4675,8.4675,34215.5979
2005-05-25 15:30:00,34.44,34.51,34.43,34.48,43579.86683136043,8.4675,8.4847,8.465,8.4773,43579.8668
2005-05-26 09:30:00,34.52,34.52,34.38,34.4,30613.95603855898,8.4872,8.4872,8.4527,8.4576,30613.956
2005-05-26 10:00:00,34.39,34.65,34.39,34.65,23770.836453469325,8.4552,8.5191,8.4552,8.5191,23770.8365
2005-05-26 10:30:00,34.64,34.65,34.53,34.54,17167.826327505623,8.5167,8.5191,8.4896,8.4921,17167.8263
2005-05-26 11:00:00,34.55,34.59,34.54,34.57,16087.333761438837,8.4945,8.5044,8.4921,8.4994,16087.3338
2005-05-26 11:30:00,34.56,34.6,34.5,34.53,14046.403358868238,8.497,8.5068,8.4822,8.4896,14046.4034
2005-05-26 12:00:00,34.53,34.56,34.49,34.52,21009.577673520867,8.4896,8.497,8.4798,8.4872,21009.5777
2005-05-26 12:30:00,34.53,34.57,34.51,34.53,11045.035119793827,8.4896,8.4994,8.4847,8.4896,11045.0351
2005-05-26 13:00:00,34.53,34.53,34.45,34.48,14406.567547557166,8.4896,8.4896,8.4699,8.4773,14406.5675
2005-05-26 13:30:00,34.47,34.52,34.46,34.5,18488.428352698364,8.4749,8.4872,8.4724,8.4822,18488.4284
2005-05-26 14:00:00,34.5,34.55,34.48,34.51,17527.990516194553,8.4822,8.4945,8.4773,8.4847,17527.9905
2005-05-26 14:30:00,34.51,34.54,34.44,34.48,14406.567547557166,8.4847,8.4921,8.4675,8.4773,14406.5675
2005-05-26 15:00:00,34.48,34.53,34.48,34.52,16567.552679690743,8.4773,8.4896,8.4773,8.4872,16567.5527
2005-05-26 15:30:00,34.52,34.58,34.49,34.53,34695.81684370017,8.4872,8.5019,8.4798,8.4896,34695.8168
2005-05-27 09:30:00,34.57,34.66,34.43,34.59,74073.76814035643,8.4994,8.5216,8.465,8.5044,74073.7681
2005-05-27 10:00:00,34.59,34.63,34.53,34.56,29293.35401336624,8.5044,8.5142,8.4896,8.497,29293.354
2005-05-27 10:30:00,34.56,34.65,34.55,34.61,47421.61817737568,8.497,8.5191,8.4945,8.5093,47421.6182
2005-05-27 11:00:00,34.62,34.68,34.6,34.64,38417.51346015245,8.5117,8.5265,8.5068,8.5167,38417.5135
2005-05-27 11:30:00,34.65,34.7,34.64,34.68,27852.69725861052,8.5191,8.5314,8.5167,8.5265,27852.6973
2005-05-27 12:00:00,34.67,34.87,34.67,34.86,71192.454630845,8.524,8.5732,8.524,8.5707,71192.4546
2005-05-27 12:30:00,34.86,34.93,34.85,34.88,68311.14112133357,8.5707,8.588,8.5683,8.5757,68311.1411
2005-05-27 13:00:00,34.88,34.94,34.86,34.93,27612.58779948457,8.5757,8.5904,8.5707,8.588,27612.5878
2005-05-27 13:30:00,34.91,35.0,34.87,34.98,53064.19046683557,8.583,8.6052,8.5732,8.6002,53064.1905
2005-05-27 14:00:00,35.0,35.05,34.98,35.05,43819.97629048638,8.6052,8.6175,8.6002,8.6175,43819.9763
2005-05-27 14:30:00,35.03,35.08,35.03,35.05,80796.83299588312,8.6125,8.6248,8.6125,8.6175,80796.833
2005-05-27 15:00:00,35.04,35.12,35.03,35.09,71432.56408997095,8.615,8.6347,8.6125,8.6273,71432.5641
2005-05-27 15:30:00,35.08,35.11,35.03,35.11,145026.11331207547,8.6248,8.6322,8.6125,8.6322,145026.1133
2005-05-31 09:30:00,35.15,35.17,35.05,35.1,131579.98360102213,8.642,8.647,8.6175,8.6298,131579.9836
2005-05-31 10:00:00,35.11,35.16,34.99,35.09,194488.6618920217,8.6322,8.6445,8.6027,8.6273,194488.6619
2005-05-31 10:30:00,35.09,35.13,34.99,35.07,72753.1661151637,8.6273,8.6371,8.6027,8.6224,72753.1661
2005-05-31 11:00:00,35.08,35.13,34.99,35.13,44180.14047917531,8.6248,8.6371,8.6027,8.6371,44180.1405
2005-05-31 11:30:00,35.13,35.13,35.08,35.12,47781.7823660646,8.6371,8.6371,8.6248,8.6347,47781.7824
2005-05-31 12:00:00,35.11,35.18,35.07,35.17,31214.229686373863,8.6322,8.6494,8.6224,8.647,31214.2297
2005-05-31 12:30:00,35.17,35.19,35.1,35.1,31934.55806375172,8.647,8.6519,8.6298,8.6298,31934.5581
2005-05-31 13:00:00,35.1,35.12,35.08,35.09,46341.12561130889,8.6298,8.6347,8.6248,8.6273,46341.1256
2005-05-31 13:30:00,35.09,35.17,35.05,35.11,61708.130995369866,8.6273,8.647,8.6175,8.6322,61708.131
2005-05-31 14:00:00,35.11,35.13,35.07,35.08,37817.23981233756,8.6322,8.6371,8.6224,8.6248,37817.2398
2005-05-31 14:30:00,35.08,35.18,35.08,35.18,53544.40938508747,8.6248,8.6494,8.6248,8.6494,53544.4094
2005-05-31 15:00:00,35.18,35.28,35.17,35.18,61227.91207711796,8.6494,8.674,8.647,8.6494,61227.9121
2005-05-31 15:30:00,35.18,35.19,35.08,35.18,104807.7789084784,8.6494,8.6519,8.6248,8.6494,104807.7789
2005-06-01 09:30:00,35.18,35.3,35.08,35.16,60267.47424061415,8.6494,8.6789,8.6248,8.6445,60267.4742
2005-06-01 10:00:00,35.17,35.51,35.15,35.46,86799.56947403193,8.647,8.7306,8.642,8.7183,86799.5695
2005-06-01 10:30:00,35.46,35.57,35.4,35.46,49942.767498198176,8.7183,8.7453,8.7035,8.7183,49942.7675
2005-06-01 11:00:00,35.46,35.61,35.43,35.58,67230.64855526677,8.7183,8.7551,8.7109,8.7478,67230.6486
2005-06-01 11:30:00,35.58,35.69,35.58,35.68,58466.65329716951,8.7478,8.7748,8.7478,8.7724,58466.6533
2005-06-01 12:00:00,35.68,35.68,35.5,35.51,45020.52358611615,8.7724,8.7724,8.7281,8.7306,45020.5236
2005-06-01 12:30:00,35.52,35.57,35.49,35.57,23890.8911830323,8.733,8.7453,8.7256,8.7453,23890.8912
2005-06-01 13:00:00,35.57,35.57,35.51,35.55,32654.886441129576,8.7453,8.7453,8.7306,8.7404,32654.8864
2005-06-01 13:30:00,35.55,35.55,35.48,35.53,253195.4246483172,8.7404,8.7404,8.7232,8.7355,253195.4246
2005-06-01 14:00:00,35.54,35.54,35.35,35.38,45020.52358611615,8.7379,8.7379,8.6912,8.6986,45020.5236
2005-06-01 14:30:00,35.38,35.42,35.11,35.13,60387.528970177125,8.6986,8.7084,8.6322,8.6371,60387.529
2005-06-01 15:00:00,35.12,35.21,35.12,35.17,77675.41002724573,8.6347,8.6568,8.6347,8.647,77675.41
2005-06-01 15:30:00,35.16,35.28,35.16,35.22,94963.29108431432,8.6445,8.674,8.6445,8.6593,94963.2911
2005-06-02 09:30:00,35.15,35.15,34.93,34.94,58346.598567606525,8.642,8.642,8.588,8.5904,58346.5986
2005-06-02 10:00:00,34.95,34.96,34.82,34.9,60267.47424061415,8.5929,8.5953,8.5609,8.5806,60267.4742
2005-06-02 10:30:00,34.89,34.96,34.83,34.87,45260.6330452421,8.5781,8.5953,8.5634,8.5732,45260.633
2005-06-02 11:00:00,34.87,34.91,34.83,34.87,42979.59318354555,8.5732,8.583,8.5634,8.5732,42979.5932
2005-06-02 11:30:00,34.83,34.88,34.78,34.79,38897.73237840435,8.5634,8.5757,8.5511,8.5535,38897.7324
2005-06-02 12:00:00,34.78,34.85,34.77,34.83,39858.17021490816,8.5511,8.5683,8.5486,8.5634,39858.1702
2005-06-02 12:30:00,34.83,34.87,34.78,34.78,34815.87157326315,8.5634,8.5732,8.5511,8.5511,34815.8716
2005-06-02 13:00:00,34.78,34.82,34.75,34.78,34935.92630282613,8.5511,8.5609,8.5437,8.5511,34935.9263
2005-06-02 13:30:00,34.78,34.85,34.78,34.78,63388.89720925153,8.5511,8.5683,8.5511,8.5511,63388.8972
2005-06-02 14:00:00,34.78,34.91,34.77,34.88,50062.82222776116,8.5511,8.583,8.5486,8.5757,50062.8222
2005-06-02 14:30:00,34.9,34.98,34.9,34.94,116092.92348739816,8.5806,8.6002,8.5806,8.5904,116092.9235
2005-06-02 15:00:00,34.94,35.0,34.94,35.0,59427.09113367331,8.5904,8.6052,8.5904,8.6052,59427.0911
2005-06-02 15:30:00,35.0,35.0,34.98,34.98,126297.57550025116,8.6052,8.6052,8.6002,8.6002,126297.5755
2005-06-03 09:30:00,34.99,35.11,34.92,34.92,140223.92412955643,8.6027,8.6322,8.5855,8.5855,140223.9241
2005-06-03 10:00:00,34.92,34.93,34.85,34.86,39738.11548534519,8.5855,8.588,8.5683,8.5707,39738.1155
2005-06-03 10:30:00,34.86,34.86,34.77,34.78,74914.15124729727,8.5707,8.5707,8.5486,8.5511,74914.1512
2005-06-03 11:00:00,34.78,34.78,34.64,34.65,63869.11612750344,8.5511,8.5511,8.5167,8.5191,63869.1161
2005-06-03 11:30:00,34.65,34.65,34.53,34.53,52103.75263033175,8.5191,8.5191,8.4896,8.4896,52103.7526
2005-06-03 12:00:00,34.53,34.53,34.46,34.48,59907.31005192522,8.4896,8.4896,8.4724,8.4773,59907.3101
2005-06-03 12:30:00,34.49,34.53,34.47,34.51,30253.79184987005,8.4798,8.4896,8.4749,8.4847,30253.7918
2005-06-03 13:00:00,34.51,34.52,34.48,34.51,22930.45334652849,8.4847,8.4872,8.4773,8.4847,22930.4533
2005-06-03 13:30:00,34.51,34.55,34.49,34.55,31574.39387506279,8.4847,8.4945,8.4798,8.4945,31574.3939
2005-06-03 14:00:00,34.54,34.61,34.5,34.6,37577.13035321161,8.4921,8.5093,8.4822,8.5068,37577.1304
2005-06-03 14:30:00,34.59,34.59,34.5,34.55,33855.43373675934,8.5044,8.5044,8.4822,8.4945,33855.4337
2005-06-03 15:00:00,34.57,34.64,34.53,34.56,31574.39387506279,8.4994,8.5167,8.4896,8.497,31574.3939
2005-06-03 15:30:00,34.55,34.62,34.55,34.55,108649.53025449364,8.4945,8.5117,8.4945,8.4945,108649.5303
2005-06-06 09:30:00,34.69,34.69,34.4,34.63,42739.4837244196,8.5289,8.5289,8.4576,8.5142,42739.4837
2005-06-06 10:00:00,34.6,34.6,34.52,34.57,30253.79184987005,8.5068,8.5068,8.4872,8.4994,30253.7918
2005-06-06 10:30:00,34.57,34.57,34.46,34.46,30373.846579433022,8.4994,8.4994,8.4724,8.4724,30373.8466
2005-06-06 11:00:00,34.47,34.53,34.47,34.53,12005.47295629764,8.4749,8.4896,8.4749,8.4896,12005.473
2005-06-06 11:30:00,34.53,34.58,34.5,34.54,11045.035119793827,8.4896,8.5019,8.4822,8.4921,11045.0351
2005-06-06 12:00:00,34.52,34.64,34.52,34.58,6963.174314652631,8.4872,8.5167,8.4872,8.5019,6963.1743
2005-06-06 12:30:00,34.6,34.61,34.57,34.58,12125.527685860616,8.5068,8.5093,8.4994,8.5019,12125.5277
2005-06-06 13:00:00,34.59,34.62,34.58,34.58,10924.980390230852,8.5044,8.5117,8.5019,8.5019,10924.9804
2005-06-06 13:30:00,34.6,34.65,34.57,34.62,20169.19456658004,8.5068,8.5191,8.4994,8.5117,20169.1946
2005-06-06 14:00:00,34.63,34.69,34.6,34.66,36256.52832801887,8.5142,8.5289,8.5068,8.5216,36256.5283
2005-06-06 14:30:00,34.66,34.7,34.64,34.68,28452.97090642541,8.5216,8.5314,8.5167,8.5265,28452.9709
2005-06-06 15:00:00,34.67,34.73,34.64,34.73,30013.682390744096,8.524,8.5388,8.5167,8.5388,30013.6824
2005-06-06 15:30:00,34.73,34.82,34.73,34.81,52583.97154858366,8.5388,8.5609,8.5388,8.5585,52583.9715
2005-06-07 09:30:00,34.96,34.98,34.74,34.93,56425.722894598905,8.5953,8.6002,8.5412,8.588,56425.7229
2005-06-07 10:00:00,34.93,35.03,34.88,35.0,52944.13573727259,8.588,8.6125,8.5757,8.6052,52944.1357
2005-06-07 10:30:00,35.02,35.05,34.98,35.0,32054.612793314696,8.6101,8.6175,8.6002,8.6052,32054.6128
2005-06-07 11:00:00,35.0,35.01,34.94,35.0,33615.32427763339,8.6052,8.6076,8.5904,8.6052,33615.3243
2005-06-07 11:30:00,35.0,35.05,34.99,35.02,23170.562805654445,8.6052,8.6175,8.6027,8.6101,23170.5628
2005-06-07 12:00:00,35.01,35.03,34.97,35.0,21729.906050898728,8.6076,8.6125,8.5978,8.6052,21729.9061
2005-06-07 12:30:00,34.99,35.02,34.98,35.02,18608.48308226134,8.6027,8.6101,8.6002,8.6101,18608.4831
2005-06-07 13:00:00,35.02,35.03,34.99,35.0,22450.234428276584,8.6101,8.6125,8.6027,8.6052,22450.2344
2005-06-07 13:30:00,35.01,35.03,34.99,35.01,34815.87157326315,8.6076,8.6125,8.6027,8.6076,34815.8716
2005-06-07 14:00:00,35.01,35.02,34.85,34.87,65069.66342313321,8.6076,8.6101,8.5683,8.5732,65069.6634
2005-06-07 14:30:00,34.88,34.98,34.88,34.91,62548.5141023107,8.5757,8.6002,8.5757,8.583,62548.5141
2005-06-07 15:00:00,34.92,34.97,34.85,34.85,39377.951296656254,8.5855,8.5978,8.5683,8.5683,39377.9513
2005-06-07 15:30:00,34.85,34.85,34.78,34.83,84638.58434189836,8.5683,8.5683,8.5511,8.5634,84638.5843
2005-06-08 09:30:00,34.63,34.68,34.55,34.65,52583.97154858366,8.6031,8.6155,8.5832,8.6081,52583.9715
2005-06-08 10:00:00,34.65,34.69,34.6,34.69,33135.10535938149,8.6081,8.618,8.5956,8.618,33135.1054
2005-06-08 10:30:00,34.68,34.72,34.56,34.71,104687.7241789154,8.6155,8.6255,8.5857,8.623,104687.7242
2005-06-08 11:00:00,34.69,34.72,34.65,34.71,52583.97154858366,8.618,8.6255,8.6081,8.623,52583.9715
2005-06-08 11:30:00,34.72,34.72,34.68,34.71,30133.737120307072,8.6255,8.6255,8.6155,8.623,30133.7371
2005-06-08 12:00:00,34.71,34.72,34.67,34.68,29293.35401336624,8.623,8.6255,8.613,8.6155,29293.354
2005-06-08 12:30:00,34.69,34.73,34.69,34.69,15607.114843186931,8.618,8.6279,8.618,8.618,15607.1148
2005-06-08 13:00:00,34.69,34.69,34.65,34.67,41418.881699226855,8.618,8.618,8.6081,8.613,41418.8817
2005-06-08 13:30:00,34.67,34.68,34.57,34.61,16567.552679690743,8.613,8.6155,8.5882,8.5981,16567.5527
2005-06-08 14:00:00,34.61,34.61,34.5,34.53,22690.343887402538,8.5981,8.5981,8.5708,8.5783,22690.3439
2005-06-08 14:30:00,34.52,34.53,34.42,34.42,36856.80197583376,8.5758,8.5783,8.5509,8.5509,36856.802
2005-06-08 15:00:00,34.41,34.44,34.37,34.38,42499.37426529364,8.5484,8.5559,8.5385,8.541,42499.3743
2005-06-08 15:30:00,34.37,34.37,34.32,34.32,64589.4445048813,8.5385,8.5385,8.5261,8.5261,64589.4445
2005-06-09 09:30:00,34.4,34.4,34.19,34.34,44660.359397427215,8.546,8.546,8.4938,8.5311,44660.3594
2005-06-09 10:00:00,34.33,34.43,34.2,34.26,24251.05537172123,8.5286,8.5534,8.4963,8.5112,24251.0554
2005-06-09 10:30:00,34.27,34.38,34.21,34.37,27372.47834035861,8.5137,8.541,8.4988,8.5385,27372.4783
2005-06-09 11:00:00,34.36,34.37,34.26,34.28,32174.66752287768,8.536,8.5385,8.5112,8.5162,32174.6675
2005-06-09 11:30:00,34.28,34.49,34.27,34.39,35416.14522107803,8.5162,8.5683,8.5137,8.5435,35416.1452
2005-06-09 12:00:00,34.39,34.47,34.32,34.43,44420.24993830126,8.5435,8.5634,8.5261,8.5534,44420.2499
2005-06-09 12:30:00,34.43,34.47,34.39,34.45,14526.622277120145,8.5534,8.5634,8.5435,8.5584,14526.6223
2005-06-09 13:00:00,34.44,34.44,34.33,34.33,9604.378365038112,8.5559,8.5559,8.5286,8.5286,9604.3784
2005-06-09 13:30:00,34.33,34.4,34.33,34.38,13446.129711053356,8.5286,8.546,8.5286,8.541,13446.1297
2005-06-09 14:00:00,34.38,34.41,34.29,34.29,23530.72699434337,8.541,8.5484,8.5186,8.5186,23530.727
2005-06-09 14:30:00,34.28,34.34,34.28,34.3,47421.61817737568,8.5162,8.5311,8.5162,8.5211,47421.6182
2005-06-09 15:00:00,34.3,34.38,34.26,34.26,40578.49859228602,8.5211,8.541,8.5112,8.5112,40578.4986
2005-06-09 15:30:00,34.27,34.28,34.23,34.28,70472.12625346714,8.5137,8.5162,8.5037,8.5162,70472.1263
2005-06-10 09:30:00,34.29,34.29,34.2,34.23,19929.08510745408,8.5186,8.5186,8.4963,8.5037,19929.0851
2005-06-10 10:00:00,34.23,34.36,34.23,34.31,55345.23032853212,8.5037,8.536,8.5037,8.5236,55345.2303
2005-06-10 10:30:00,34.3,34.31,34.23,34.27,35176.03576195208,8.5211,8.5236,8.5037,8.5137,35176.0358
2005-06-10 11:00:00,34.25,34.28,34.18,34.22,29053.24455424029,8.5087,8.5162,8.4913,8.5012,29053.2446
2005-06-10 11:30:00,34.21,34.24,34.12,34.13,40098.27967403412,8.4988,8.5062,8.4764,8.4789,40098.2797
2005-06-10 12:00:00,34.13,34.16,34.05,34.1,15967.27903187586,8.4789,8.4863,8.459,8.4714,15967.279
2005-06-10 12:30:00,34.12,34.12,34.07,34.08,7683.502692030489,8.4764,8.4764,8.464,8.4665,7683.5027
2005-06-10 13:00:00,34.08,34.12,34.05,34.1,26291.98577429183,8.4665,8.4764,8.459,8.4714,26291.9858
2005-06-10 13:30:00,34.11,34.22,34.11,34.15,13806.293899742284,8.4739,8.5012,8.4739,8.4839,13806.2939
2005-06-10 14:00:00,34.15,34.18,34.1,34.14,9004.104717223228,8.4839,8.4913,8.4714,8.4814,9004.1047
2005-06-10 14:30:00,34.14,34.15,34.08,34.13,9364.26890591216,8.4814,8.4839,8.4665,8.4789,9364.2689
2005-06-10 15:00:00,34.13,34.28,34.13,34.23,33855.43373675934,8.4789,8.5162,8.4789,8.5037,33855.4337
2005-06-10 15:30:00,34.22,34.28,34.22,34.28,12965.910792801453,8.5012,8.5162,8.5012,8.5162,12965.9108
2005-06-13 09:30:00,34.19,34.21,34.04,34.21,36976.85670539673,8.4938,8.4988,8.4565,8.4988,36976.8567
2005-06-13 10:00:00,34.14,34.22,34.13,34.18,23530.72699434337,8.4814,8.5012,8.4789,8.4913,23530.727
2005-06-13 10:30:00,34.18,34.38,34.18,34.32,54865.01141028021,8.4913,8.541,8.4913,8.5261,54865.0114
2005-06-13 11:00:00,34.33,34.52,34.31,34.42,33975.48846632232,8.5286,8.5758,8.5236,8.5509,33975.4885
2005-06-13 11:30:00,34.41,34.44,34.35,34.36,18728.53781182432,8.5484,8.5559,8.5335,8.536,18728.5378
2005-06-13 12:00:00,34.37,34.38,34.32,34.33,15126.895924935025,8.5385,8.541,8.5261,8.5286,15126.8959
2005-06-13 12:30:00,34.35,34.39,34.29,34.34,15607.114843186931,8.5335,8.5435,8.5186,8.5311,15607.1148
2005-06-13 13:00:00,34.32,34.34,34.26,34.28,34695.81684370017,8.5261,8.5311,8.5112,8.5162,34695.8168
2005-06-13 13:30:00,34.28,34.28,34.19,34.23,22210.12496915063,8.5162,8.5162,8.4938,8.5037,22210.125
2005-06-13 14:00:00,34.23,34.27,34.17,34.19,24731.27428997313,8.5037,8.5137,8.4888,8.4938,24731.2743
2005-06-13 14:30:00,34.18,34.29,34.17,34.25,28452.97090642541,8.4913,8.5186,8.4888,8.5087,28452.9709
2005-06-13 15:00:00,34.24,34.28,34.1,34.17,53304.29992596152,8.5062,8.5162,8.4714,8.4888,53304.2999
2005-06-13 15:30:00,34.17,34.28,34.15,34.26,46941.39925912377,8.4888,8.5162,8.4839,8.5112,46941.3993
2005-06-14 09:30:00,34.26,34.38,34.25,34.35,30854.065497684933,8.5112,8.541,8.5087,8.5335,30854.0655
2005-06-14 10:00:00,34.36,34.39,34.23,34.27,24251.05537172123,8.536,8.5435,8.5037,8.5137,24251.0554
2005-06-14 10:30:00,34.28,34.35,34.27,34.28,13326.07498149038,8.5162,8.5335,8.5137,8.5162,13326.075
2005-06-14 11:00:00,34.28,34.33,34.25,34.28,15126.895924935025,8.5162,8.5286,8.5087,8.5162,15126.8959
2005-06-14 11:30:00,34.27,34.33,34.26,34.33,83317.98231670562,8.5137,8.5286,8.5112,8.5286,83317.9823
2005-06-14 12:00:00,34.33,34.36,34.3,34.33,14046.403358868238,8.5286,8.536,8.5211,8.5286,14046.4034
2005-06-14 12:30:00,34.32,34.36,34.32,34.32,10324.70674241597,8.5261,8.536,8.5261,8.5261,10324.7067
2005-06-14 13:00:00,34.32,34.33,34.28,34.33,13926.34862930526,8.5261,8.5286,8.5162,8.5286,13926.3486
2005-06-14 13:30:00,34.33,34.46,34.31,34.46,19568.92091876515,8.5286,8.5609,8.5236,8.5609,19568.9209
2005-06-14 14:00:00,34.47,34.48,34.33,34.36,41658.99115835281,8.5634,8.5658,8.5286,8.536,41658.9912
2005-06-14 14:30:00,34.37,34.44,34.35,34.41,42019.155347041735,8.5385,8.5559,8.5335,8.5484,42019.1553
2005-06-14 15:00:00,34.43,34.46,34.33,34.4,49582.60330950925,8.5534,8.5609,8.5286,8.546,49582.6033
2005-06-14 15:30:00,34.41,34.41,34.33,34.35,49342.4938503833,8.5484,8.5484,8.5286,8.5335,49342.4939
2005-06-15 09:30:00,34.52,34.62,34.44,34.58,43219.7026426715,8.5758,8.6006,8.5559,8.5907,43219.7026
2005-06-15 10:00:00,34.56,34.63,34.48,34.61,40578.49859228602,8.5857,8.6031,8.5658,8.5981,40578.4986
2005-06-15 10:30:00,34.6,34.62,34.46,34.48,68071.0316622076,8.5956,8.6006,8.5609,8.5658,68071.0317
2005-06-15 11:00:00,34.49,34.63,34.48,34.55,28332.91617686243,8.5683,8.6031,8.5658,8.5832,28332.9162
2005-06-15 11:30:00,34.57,34.59,34.52,34.55,22690.343887402538,8.5882,8.5932,8.5758,8.5832,22690.3439
2005-06-15 12:00:00,34.55,34.6,34.54,34.58,23650.781723906348,8.5832,8.5956,8.5807,8.5907,23650.7817
2005-06-15 12:30:00,34.58,34.63,34.57,34.58,13686.239170179308,8.5907,8.6031,8.5882,8.5907,13686.2392
2005-06-15 13:00:00,34.58,34.63,34.57,34.58,10684.8709311049,8.5907,8.6031,8.5882,8.5907,10684.8709
2005-06-15 13:30:00,34.58,34.68,34.58,34.68,18008.209434446457,8.5907,8.6155,8.5907,8.6155,18008.2094
2005-06-15 14:00:00,34.68,34.73,34.63,34.68,31814.503334188743,8.6155,8.6279,8.6031,8.6155,31814.5033
2005-06-15 14:30:00,34.7,34.76,34.69,34.73,41658.99115835281,8.6205,8.6354,8.618,8.6279,41658.9912
2005-06-15 15:00:00,34.73,34.83,34.72,34.82,69991.90733521523,8.6279,8.6528,8.6255,8.6503,69991.9073
2005-06-15 15:30:00,34.82,34.88,34.79,34.85,49702.65803907222,8.6503,8.6652,8.6429,8.6578,49702.658
2005-06-16 09:30:00,34.94,34.94,34.82,34.88,52223.80735989473,8.6801,8.6801,8.6503,8.6652,52223.8074
2005-06-16 10:00:00,34.88,34.97,34.87,34.96,22210.12496915063,8.6652,8.6876,8.6627,8.6851,22210.125
2005-06-16 10:30:00,34.96,35.01,34.92,35.01,153069.7801927949,8.6851,8.6975,8.6751,8.6975,153069.7802
2005-06-16 11:00:00,35.01,35.01,34.93,34.95,32414.776982003623,8.6975,8.6975,8.6776,8.6826,32414.777
2005-06-16 11:30:00,34.95,34.97,34.92,34.95,154510.43694755062,8.6826,8.6876,8.6751,8.6826,154510.4369
2005-06-16 12:00:00,34.95,34.96,34.9,34.94,28332.91617686243,8.6826,8.6851,8.6702,8.6801,28332.9162
2005-06-16 12:30:00,34.94,35.04,34.94,35.03,24131.00064215825,8.6801,8.705,8.6801,8.7025,24131.0006
2005-06-16 13:00:00,35.03,35.11,34.98,35.11,46581.23507043484,8.7025,8.7223,8.6901,8.7223,46581.2351
2005-06-16 13:30:00,35.08,35.12,35.07,35.09,59427.09113367331,8.7149,8.7248,8.7124,8.7174,59427.0911
2005-06-16 14:00:00,35.09,35.11,35.04,35.08,33015.05062981851,8.7174,8.7223,8.705,8.7149,33015.0506
2005-06-16 14:30:00,35.09,35.16,35.08,35.12,33375.21481850743,8.7174,8.7348,8.7149,8.7248,33375.2148
2005-06-16 15:00:00,35.11,35.21,35.08,35.18,46821.34452956079,8.7223,8.7472,8.7149,8.7397,46821.3445
2005-06-16 15:30:00,35.18,35.23,35.18,35.21,64829.55396400725,8.7397,8.7522,8.7397,8.7472,64829.554
2005-06-17 09:30:00,35.61,35.61,35.28,35.29,238428.6929120711,8.8466,8.8466,8.7646,8.7671,238428.6929
2005-06-17 10:00:00,35.29,35.41,35.27,35.34,26412.040503854805,8.7671,8.7969,8.7621,8.7795,26412.0405
2005-06-17 10:30:00,35.33,35.45,35.32,35.37,30734.01076812196,8.777,8.8068,8.7745,8.7869,30734.0108
2005-06-17 11:00:00,35.36,35.39,35.29,35.3,113571.77416657566,8.7845,8.7919,8.7671,8.7695,113571.7742
2005-06-17 11:30:00,35.3,35.3,35.2,35.24,60867.74788842903,8.7695,8.7695,8.7447,8.7546,60867.7479
2005-06-17 12:00:00,35.26,35.26,35.19,35.2,20529.358755268964,8.7596,8.7596,8.7422,8.7447,20529.3588
2005-06-17 12:30:00,35.2,35.27,35.2,35.24,17527.990516194553,8.7447,8.7621,8.7447,8.7546,17527.9905
2005-06-17 13:00:00,35.24,35.33,35.2,35.33,23170.562805654445,8.7546,8.777,8.7447,8.777,23170.5628
2005-06-17 13:30:00,35.33,35.43,35.32,35.42,26532.095233417785,8.777,8.8018,8.7745,8.7994,26532.0952
2005-06-17 14:00:00,35.42,35.53,35.42,35.52,41538.93642878983,8.7994,8.8267,8.7994,8.8242,41538.9364
2005-06-17 14:30:00,35.52,35.53,35.48,35.48,53904.5735737764,8.8242,8.8267,8.8143,8.8143,53904.5736
2005-06-17 15:00:00,35.48,35.52,35.44,35.51,74313.87759948238,8.8143,8.8242,8.8043,8.8217,74313.8776
2005-06-17 15:30:00,35.51,35.58,35.51,35.56,106008.32620410816,8.8217,8.8391,8.8217,8.8341,106008.3262
2005-06-20 09:30:00,35.56,35.56,35.25,35.3,34695.81684370017,8.8341,8.8341,8.7571,8.7695,34695.8168
2005-06-20 10:00:00,35.3,35.36,35.24,35.36,57386.16073110271,8.7695,8.7845,8.7546,8.7845,57386.1607
2005-06-20 10:30:00,35.36,35.5,35.36,35.43,30974.12022724791,8.7845,8.8192,8.7845,8.8018,30974.1202
2005-06-20 11:00:00,35.44,35.68,35.42,35.48,54384.792492028304,8.8043,8.864,8.7994,8.8143,54384.7925
2005-06-20 11:30:00,35.48,35.54,35.43,35.49,17167.826327505623,8.8143,8.8292,8.8018,8.8168,17167.8263
2005-06-20 12:00:00,35.52,35.55,35.46,35.48,16207.388491001811,8.8242,8.8317,8.8093,8.8143,16207.3885
2005-06-20 12:30:00,35.47,35.48,35.44,35.45,13806.293899742284,8.8118,8.8143,8.8043,8.8068,13806.2939
2005-06-20 13:00:00,35.45,35.45,35.41,35.42,8043.666880719418,8.8068,8.8068,8.7969,8.7994,8043.6669
2005-06-20 13:30:00,35.41,35.43,35.38,35.39,27132.368881232665,8.7969,8.8018,8.7894,8.7919,27132.3689
2005-06-20 14:00:00,35.38,35.41,35.38,35.38,13085.965522364426,8.7894,8.7969,8.7894,8.7894,13085.9655
2005-06-20 14:30:00,35.38,35.53,35.38,35.52,36976.85670539673,8.7894,8.8267,8.7894,8.8242,36976.8567
2005-06-20 15:00:00,35.53,35.62,35.43,35.55,44180.14047917531,8.8267,8.849,8.8018,8.8317,44180.1405
2005-06-20 15:30:00,35.54,35.58,35.47,35.48,60867.74788842903,8.8292,8.8391,8.8118,8.8143,60867.7479
2005-06-21 09:30:00,35.48,35.52,35.35,35.43,42619.42899485662,8.8143,8.8242,8.782,8.8018,42619.429
2005-06-21 10:00:00,35.43,35.48,35.37,35.48,22450.234428276584,8.8018,8.8143,8.7869,8.8143,22450.2344
2005-06-21 10:30:00,35.48,35.56,35.45,35.45,29893.627661181123,8.8143,8.8341,8.8068,8.8068,29893.6277
2005-06-21 11:00:00,35.48,35.53,35.41,35.41,22210.12496915063,8.8143,8.8267,8.7969,8.7969,22210.125
2005-06-21 11:30:00,35.4,35.5,35.4,35.5,24251.05537172123,8.7944,8.8192,8.7944,8.8192,24251.0554
2005-06-21 12:00:00,35.51,35.55,35.48,35.53,15847.224302312885,8.8217,8.8317,8.8143,8.8267,15847.2243
2005-06-21 12:30:00,35.53,35.53,35.44,35.46,12245.582415423592,8.8267,8.8267,8.8043,8.8093,12245.5824
2005-06-21 13:00:00,35.45,35.47,35.38,35.46,24971.383749099088,8.8068,8.8118,8.7894,8.8093,24971.3837
2005-06-21 13:30:00,35.44,35.5,35.42,35.45,14166.458088431214,8.8043,8.8192,8.7994,8.8068,14166.4581
2005-06-21 14:00:00,35.45,35.53,35.41,35.51,24371.11010128421,8.8068,8.8267,8.7969,8.8217,24371.1101
2005-06-21 14:30:00,35.5,35.5,35.38,35.42,40818.608051411975,8.8192,8.8192,8.7894,8.7994,40818.6081
2005-06-21 15:00:00,35.43,35.43,35.36,35.38,42019.155347041735,8.8018,8.8018,8.7845,8.7894,42019.1553
2005-06-21 15:30:00,35.38,35.52,35.38,35.47,58826.81748585843,8.7894,8.8242,8.7894,8.8118,58826.8175
2005-06-22 09:30:00,35.65,35.73,35.57,35.6,62188.34991362177,8.8565,8.8764,8.8366,8.8441,62188.3499
2005-06-22 10:00:00,35.6,35.61,35.54,35.58,98324.82351207768,8.8441,8.8466,8.8292,8.8391,98324.8235
2005-06-22 10:30:00,35.58,35.68,35.57,35.57,68191.08639177059,8.8391,8.864,8.8366,8.8366,68191.0864
2005-06-22 11:00:00,35.57,35.68,35.57,35.68,29653.51820205517,8.8366,8.864,8.8366,8.864,29653.5182
2005-06-22 11:30:00,35.68,35.89,35.63,35.83,119814.62010385044,8.864,8.9161,8.8515,8.9012,119814.6201
2005-06-22 12:00:00,35.83,35.88,35.82,35.87,34815.87157326315,8.9012,8.9136,8.8987,8.9112,34815.8716
2005-06-22 12:30:00,35.88,35.98,35.84,35.97,52583.97154858366,8.9136,8.9385,8.9037,8.936,52583.9715
2005-06-22 13:00:00,35.98,36.19,35.93,36.08,87159.73366272086,8.9385,8.9907,8.9261,8.9633,87159.7337
2005-06-22 13:30:00,36.08,36.08,35.97,36.02,30613.95603855898,8.9633,8.9633,8.936,8.9484,30613.956
2005-06-22 14:00:00,36.02,36.06,36.01,36.04,69511.68841696333,8.9484,8.9584,8.9459,8.9534,69511.6884
2005-06-22 14:30:00,36.04,36.04,35.94,35.99,57025.99654241378,8.9534,8.9534,8.9285,8.941,57025.9965
2005-06-22 15:00:00,35.99,36.03,35.96,36.02,67230.64855526677,8.941,8.9509,8.9335,8.9484,67230.6486
2005-06-22 15:30:00,36.02,36.18,36.02,36.05,129058.83428019962,8.9484,8.9882,8.9484,8.9559,129058.8343
2005-06-23 09:30:00,36.13,36.13,36.0,36.01,60267.47424061415,8.9757,8.9757,8.9434,8.9459,60267.4742
2005-06-23 10:00:00,36.01,36.08,35.98,36.02,51023.26006426496,8.9459,8.9633,8.9385,8.9484,51023.2601
2005-06-23 10:30:00,36.02,36.03,35.9,35.92,60027.36478148819,8.9484,8.9509,8.9186,8.9236,60027.3648
2005-06-23 11:00:00,35.92,36.06,35.91,36.01,40458.44386272304,8.9236,8.9584,8.9211,8.9459,40458.4439
2005-06-23 11:30:00,36.01,36.04,35.93,35.93,50903.20533470199,8.9459,8.9534,8.9261,8.9261,50903.2053
2005-06-23 12:00:00,35.93,36.01,35.91,35.98,37216.96616452268,8.9261,8.9459,8.9211,8.9385,37216.9662
2005-06-23 12:30:00,35.98,36.02,35.97,35.99,21249.68713264682,8.9385,8.9484,8.936,8.941,21249.6871
2005-06-23 13:00:00,35.98,36.03,35.94,35.97,42619.42899485662,8.9385,8.9509,8.9285,8.936,42619.429
2005-06-23 13:30:00,35.95,35.98,35.82,35.82,75154.26070642321,8.931,8.9385,8.8987,8.8987,75154.2607
2005-06-23 14:00:00,35.82,35.83,35.74,35.75,53784.518844213424,8.8987,8.9012,8.8789,8.8813,53784.5188
2005-06-23 14:30:00,35.74,35.79,35.72,35.73,48982.32966169437,8.8789,8.8913,8.8739,8.8764,48982.3297
2005-06-23 15:00:00,35.73,35.73,35.65,35.67,62188.34991362177,8.8764,8.8764,8.8565,8.8615,62188.3499
2005-06-23 15:30:00,35.67,35.78,35.65,35.68,47301.563447812696,8.8615,8.8888,8.8565,8.864,47301.5634
2005-06-24 09:30:00,35.68,35.73,35.58,35.62,41298.82696966388,8.864,8.8764,8.8391,8.849,41298.827
2005-06-24 10:00:00,35.62,35.63,35.52,35.52,46701.289799997816,8.849,8.8515,8.8242,8.8242,46701.2898
2005-06-24 10:30:00,35.53,35.64,35.53,35.64,28332.91617686243,8.8267,8.854,8.8267,8.854,28332.9162
2005-06-24 11:00:00,35.64,35.68,35.63,35.64,25451.602667350995,8.854,8.864,8.8515,8.854,25451.6027
2005-06-24 11:30:00,35.63,35.63,35.6,35.62,30974.12022724791,8.8515,8.8515,8.8441,8.849,30974.1202
2005-06-24 12:00:00,35.63,35.72,35.63,35.68,32174.66752287768,8.8515,8.8739,8.8515,8.864,32174.6675
2005-06-24 12:30:00,35.68,35.68,35.65,35.65,18728.53781182432,8.864,8.864,8.8565,8.8565,18728.5378
2005-06-24 13:00:00,35.65,35.68,35.57,35.58,38777.677648841374,8.8565,8.864,8.8366,8.8391,38777.6776
2005-06-24 13:30:00,35.58,35.6,34.82,35.52,45980.96142261996,8.8391,8.8441,8.6503,8.8242,45980.9614
2005-06-24 14:00:00,35.51,35.52,35.44,35.45,38417.51346015245,8.8217,8.8242,8.8043,8.8068,38417.5135
2005-06-24 14:30:00,35.44,35.53,35.41,35.47,37457.07562364864,8.8043,8.8267,8.7969,8.8118,37457.0756
2005-06-24 15:00:00,35.49,35.53,35.4,35.48,44660.359397427215,8.8168,8.8267,8.7944,8.8143,44660.3594
2005-06-24 15:30:00,35.51,35.58,35.48,35.48,31934.55806375172,8.8217,8.8391,8.8143,8.8143,31934.5581
2005-06-27 09:30:00,35.63,35.71,35.54,35.54,55345.23032853212,8.8515,8.8714,8.8292,8.8292,55345.2303
2005-06-27 10:00:00,35.54,35.71,35.52,35.71,42259.26480616769,8.8292,8.8714,8.8242,8.8714,42259.2648
2005-06-27 10:30:00,35.7,35.71,35.63,35.64,16447.497950127767,8.8689,8.8714,8.8515,8.854,16447.498
2005-06-27 11:00:00,35.63,35.7,35.6,35.69,16567.552679690743,8.8515,8.8689,8.8441,8.8664,16567.5527
2005-06-27 11:30:00,35.69,35.71,35.66,35.66,15607.114843186931,8.8664,8.8714,8.859,8.859,15607.1148
2005-06-27 12:00:00,35.66,35.78,35.65,35.72,17648.04524575753,8.859,8.8888,8.8565,8.8739,17648.0452
2005-06-27 12:30:00,35.72,35.77,35.7,35.7,8043.666880719418,8.8739,8.8863,8.8689,8.8689,8043.6669
2005-06-27 13:00:00,35.7,35.71,35.68,35.69,15126.895924935025,8.8689,8.8714,8.864,8.8664,15126.8959
2005-06-27 13:30:00,35.69,35.71,35.67,35.67,16327.443220564788,8.8664,8.8714,8.8615,8.8615,16327.4432
2005-06-27 14:00:00,35.67,35.72,35.65,35.68,25451.602667350995,8.8615,8.8739,8.8565,8.864,25451.6027
2005-06-27 14:30:00,35.68,35.7,35.65,35.67,41658.99115835281,8.864,8.8689,8.8565,8.8615,41658.9912
2005-06-27 15:00:00,35.67,35.7,35.65,35.68,22810.398616965515,8.8615,8.8689,8.8565,8.864,22810.3986
2005-06-27 15:30:00,35.68,35.71,35.67,35.69,38897.73237840435,8.864,8.8714,8.8615,8.8664,38897.7324
2005-06-28 09:30:00,35.94,36.06,35.86,35.88,99045.15188945552,8.9285,8.9584,8.9087,8.9136,99045.1519
2005-06-28 10:00:00,35.88,35.97,35.8,35.9,63869.11612750344,8.9136,8.936,8.8938,8.9186,63869.1161
2005-06-28 10:30:00,35.9,35.91,35.83,35.84,12125.527685860616,8.9186,8.9211,8.9012,8.9037,12125.5277
2005-06-28 11:00:00,35.83,35.83,35.79,35.83,36376.58305758185,8.9012,8.9012,8.8913,8.9012,36376.5831
2005-06-28 11:30:00,35.82,35.83,35.76,35.79,25571.65739691397,8.8987,8.9012,8.8838,8.8913,25571.6574
2005-06-28 12:00:00,35.79,35.8,35.75,35.75,13206.020251927404,8.8913,8.8938,8.8813,8.8813,13206.0203
2005-06-28 12:30:00,35.75,35.77,35.74,35.75,11165.089849356804,8.8813,8.8863,8.8789,8.8813,11165.0898
2005-06-28 13:00:00,35.75,35.81,35.75,35.8,24731.27428997313,8.8813,8.8962,8.8813,8.8938,24731.2743
2005-06-28 13:30:00,35.81,35.82,35.79,35.81,12845.856063238474,8.8962,8.8987,8.8913,8.8962,12845.8561
2005-06-28 14:00:00,35.8,35.81,35.78,35.8,14886.786465809071,8.8938,8.8962,8.8888,8.8938,14886.7865
2005-06-28 14:30:00,35.78,35.82,35.78,35.81,26532.095233417785,8.8888,8.8987,8.8888,8.8962,26532.0952
2005-06-28 15:00:00,35.81,35.82,35.79,35.81,22690.343887402538,8.8962,8.8987,8.8913,8.8962,22690.3439
2005-06-28 15:30:00,35.81,35.92,35.81,35.92,48982.32966169437,8.8962,8.9236,8.8962,8.9236,48982.3297
2005-06-29 09:30:00,35.82,35.86,35.65,35.68,73473.49449254155,8.8987,8.9087,8.8565,8.864,73473.4945
2005-06-29 10:00:00,35.68,35.7,35.67,35.68,52103.75263033175,8.864,8.8689,8.8615,8.864,52103.7526
2005-06-29 10:30:00,35.68,35.88,35.68,35.85,38057.34927146352,8.864,8.9136,8.864,8.9062,38057.3493
2005-06-29 11:00:00,35.86,35.89,35.84,35.86,32174.66752287768,8.9087,8.9161,8.9037,8.9087,32174.6675
2005-06-29 11:30:00,35.87,35.88,35.84,35.87,15847.224302312885,8.9112,8.9136,8.9037,8.9112,15847.2243
2005-06-29 12:00:00,35.87,35.88,35.85,35.87,13446.129711053356,8.9112,8.9136,8.9062,8.9112,13446.1297
2005-06-29 12:30:00,35.87,35.88,35.84,35.87,18248.31889357241,8.9112,8.9136,8.9037,8.9112,18248.3189
2005-06-29 13:00:00,35.86,35.87,35.73,35.78,54384.792492028304,8.9087,8.9112,8.8764,8.8888,54384.7925
2005-06-29 13:30:00,35.79,35.8,35.73,35.73,22210.12496915063,8.8913,8.8938,8.8764,8.8764,22210.125
2005-06-29 14:00:00,35.74,35.74,35.7,35.71,32174.66752287768,8.8789,8.8789,8.8689,8.8714,32174.6675
2005-06-29 14:30:00,35.71,35.79,35.66,35.66,30253.79184987005,8.8714,8.8913,8.859,8.859,30253.7918
2005-06-29 15:00:00,35.66,35.77,35.66,35.74,37337.02089408565,8.859,8.8863,8.859,8.8789,37337.0209
2005-06-29 15:30:00,35.73,35.75,35.69,35.73,77195.19110899382,8.8764,8.8813,8.8664,8.8764,77195.1911
2005-06-30 09:30:00,35.9,35.9,35.7,35.7,70472.12625346714,8.9186,8.9186,8.8689,8.8689,70472.1263
2005-06-30 10:00:00,35.7,35.77,35.58,35.58,104807.7789084784,8.8689,8.8863,8.8391,8.8391,104807.7789
2005-06-30 10:30:00,35.59,35.61,35.5,35.53,69151.5242282744,8.8416,8.8466,8.8192,8.8267,69151.5242
2005-06-30 11:00:00,35.51,35.51,35.42,35.43,94723.18162518836,8.8217,8.8217,8.7994,8.8018,94723.1816
2005-06-30 11:30:00,35.43,35.43,35.37,35.38,46101.016152182936,8.8018,8.8018,8.7869,8.7894,46101.0162
2005-06-30 12:00:00,35.38,35.43,35.37,35.43,78155.62894549764,8.7894,8.8018,8.7869,8.8018,78155.6289
2005-06-30 12:30:00,35.43,35.43,35.34,35.39,104327.55999022648,8.8018,8.8018,8.7795,8.7919,104327.56
2005-06-30 13:00:00,35.39,35.41,35.35,35.36,62188.34991362177,8.7919,8.7969,8.782,8.7845,62188.3499
2005-06-30 13:30:00,35.37,35.37,35.3,35.34,78635.84786374953,8.7869,8.7869,8.7695,8.7795,78635.8479
2005-06-30 14:00:00,35.34,35.45,35.23,35.27,93162.47014086969,8.7795,8.8068,8.7522,8.7621,93162.4701
2005-06-30 14:30:00,35.28,35.28,35.18,35.24,81997.38029151288,8.7646,8.7646,8.7397,8.7546,81997.3803
2005-06-30 15:00:00,35.24,35.27,35.21,35.22,58346.598567606525,8.7546,8.7621,8.7472,8.7497,58346.5986
2005-06-30 15:30:00,35.22,35.22,35.07,35.13,116453.0876760871,8.7497,8.7497,8.7124,8.7273,116453.0877
2005-07-01 09:30:00,35.15,35.41,35.15,35.28,78875.95732287549,8.7323,8.7969,8.7323,8.7646,78875.9573
2005-07-01 10:00:00,35.23,35.36,35.15,35.22,88840.49987660252,8.7522,8.7845,8.7323,8.7497,88840.4999
2005-07-01 10:30:00,35.22,35.23,35.11,35.17,69151.5242282744,8.7497,8.7522,8.7223,8.7373,69151.5242
2005-07-01 11:00:00,35.17,35.17,35.06,35.14,68311.14112133357,8.7373,8.7373,8.7099,8.7298,68311.1411
2005-07-01 11:30:00,35.13,35.13,34.97,34.97,68551.25058045951,8.7273,8.7273,8.6876,8.6876,68551.2506
2005-07-01 12:00:00,34.98,35.02,34.96,35.01,69871.85260565225,8.6901,8.7,8.6851,8.6975,69871.8526
2005-07-01 12:30:00,35.01,35.03,35.0,35.02,89920.99244266932,8.6975,8.7025,8.695,8.7,89920.9924
2005-07-01 13:00:00,35.02,35.03,34.99,34.99,56665.83235372486,8.7,8.7025,8.6925,8.6925,56665.8324
2005-07-01 13:30:00,35.0,35.0,34.96,34.97,31814.503334188743,8.695,8.695,8.6851,8.6876,31814.5033
2005-07-01 14:00:00,34.98,35.06,34.97,34.97,48862.27493213139,8.6901,8.7099,8.6876,8.6876,48862.2749
2005-07-01 14:30:00,34.97,34.98,34.94,34.95,69631.7431465263,8.6876,8.6901,8.6801,8.6826,69631.7431
2005-07-01 15:00:00,34.95,35.03,34.94,34.97,53304.29992596152,8.6826,8.7025,8.6801,8.6876,53304.2999
2005-07-01 15:30:00,34.97,35.07,34.92,35.06,132420.36670796297,8.6876,8.7124,8.6751,8.7099,132420.3667
2005-07-05 09:30:00,35.28,35.38,35.17,35.3,66630.3749074519,8.7646,8.7894,8.7373,8.7695,66630.3749
2005-07-05 10:00:00,35.29,35.46,35.29,35.46,64109.22558662939,8.7671,8.8093,8.7671,8.8093,64109.2256
2005-07-05 10:30:00,35.47,35.53,35.46,35.48,52343.8620894577,8.8118,8.8267,8.8093,8.8143,52343.8621
2005-07-05 11:00:00,35.48,35.57,35.48,35.55,41418.881699226855,8.8143,8.8366,8.8143,8.8317,41418.8817
2005-07-05 11:30:00,35.54,35.58,35.53,35.57,16447.497950127767,8.8292,8.8391,8.8267,8.8366,16447.498
2005-07-05 12:00:00,35.58,35.78,35.57,35.78,27012.31415166969,8.8391,8.8888,8.8366,8.8888,27012.3142
2005-07-05 12:30:00,35.78,35.81,35.76,35.76,30854.065497684933,8.8888,8.8962,8.8838,8.8838,30854.0655
2005-07-05 13:00:00,35.76,35.76,35.7,35.71,38297.45873058947,8.8838,8.8838,8.8689,8.8714,38297.4587
2005-07-05 13:30:00,35.7,35.75,35.67,35.73,23650.781723906348,8.8689,8.8813,8.8615,8.8764,23650.7817
2005-07-05 14:00:00,35.73,35.73,35.65,35.69,36736.74724627077,8.8764,8.8764,8.8565,8.8664,36736.7472
2005-07-05 14:30:00,35.69,35.73,35.69,35.71,61347.96680668093,8.8664,8.8764,8.8664,8.8714,61347.9668
2005-07-05 15:00:00,35.72,35.73,35.7,35.7,45380.68777480508,8.8739,8.8764,8.8689,8.8689,45380.6878
2005-07-05 15:30:00,35.7,35.81,35.68,35.81,96403.94783907004,8.8689,8.8962,8.864,8.8962,96403.9478
2005-07-06 09:30:00,35.77,35.82,35.49,35.74,50903.20533470199,8.8863,8.8987,8.8168,8.8789,50903.2053
2005-07-06 10:00:00,35.73,35.94,35.7,35.8,80556.72353675716,8.8764,8.9285,8.8689,8.8938,80556.7235
2005-07-06 10:30:00,35.81,35.89,35.81,35.88,36016.41886889291,8.8962,8.9161,8.8962,8.9136,36016.4189
2005-07-06 11:00:00,35.88,35.89,35.79,35.8,35656.25468020399,8.9136,8.9161,8.8913,8.8938,35656.2547
2005-07-06 11:30:00,35.8,35.93,35.78,35.91,18728.53781182432,8.8938,8.9261,8.8888,8.9211,18728.5378
2005-07-06 12:00:00,35.92,35.94,35.89,35.93,44060.085749612335,8.9236,8.9285,8.9161,8.9261,44060.0857
2005-07-06 12:30:00,35.93,35.94,35.87,35.88,64589.4445048813,8.9261,8.9285,8.9112,8.9136,64589.4445
2005-07-06 13:00:00,35.88,35.93,35.82,35.87,40698.553321849,8.9136,8.9261,8.8987,8.9112,40698.5533
2005-07-06 13:30:00,35.87,35.94,35.86,35.93,36256.52832801887,8.9112,8.9285,8.9087,8.9261,36256.5283
2005-07-06 14:00:00,35.93,35.96,35.86,35.88,79836.3951593793,8.9261,8.9335,8.9087,8.9136,79836.3952
2005-07-06 14:30:00,35.88,35.88,35.82,35.85,93282.52487043264,8.9136,8.9136,8.8987,8.9062,93282.5249
2005-07-06 15:00:00,35.85,35.89,35.84,35.89,61468.02153624391,8.9062,8.9161,8.9037,8.9161,61468.0215
2005-07-06 15:30:00,35.88,35.91,35.78,35.82,125817.35658199924,8.9136,8.9211,8.8888,8.8987,125817.3566
2005-07-07 09:30:00,35.48,35.53,35.33,35.33,93762.74378868456,8.8143,8.8267,8.777,8.777,93762.7438
2005-07-07 10:00:00,35.33,35.44,35.29,35.36,63388.89720925153,8.777,8.8043,8.7671,8.7845,63388.8972
2005-07-07 10:30:00,35.36,35.4,35.28,35.31,40578.49859228602,8.7845,8.7944,8.7646,8.772,40578.4986
2005-07-07 11:00:00,35.31,35.44,35.21,35.43,43699.92156092341,8.772,8.8043,8.7472,8.8018,43699.9216
2005-07-07 11:30:00,35.43,35.47,35.36,35.47,24971.383749099088,8.8018,8.8118,8.7845,8.8118,24971.3837
2005-07-07 12:00:00,35.47,35.6,35.41,35.6,55945.503976347,8.8118,8.8441,8.7969,8.8441,55945.504
2005-07-07 12:30:00,35.62,35.66,35.59,35.62,32774.94117069255,8.849,8.859,8.8416,8.849,32774.9412
2005-07-07 13:00:00,35.63,35.68,35.63,35.66,26171.93104472885,8.8515,8.864,8.8515,8.859,26171.931
2005-07-07 13:30:00,35.68,35.76,35.66,35.74,22570.28915783956,8.864,8.8838,8.859,8.8789,22570.2892
2005-07-07 14:00:00,35.74,35.74,35.67,35.71,50302.93168688711,8.8789,8.8789,8.8615,8.8714,50302.9317
2005-07-07 14:30:00,35.71,35.81,35.69,35.81,69511.68841696333,8.8714,8.8962,8.8664,8.8962,69511.6884
2005-07-07 15:00:00,35.81,35.85,35.74,35.74,169037.05922467075,8.8962,8.9062,8.8789,8.8789,169037.0592
2005-07-07 15:30:00,35.74,35.83,35.73,35.78,73953.71341079345,8.8789,8.9012,8.8764,8.8888,73953.7134
2005-07-08 09:30:00,35.8,35.88,35.72,35.72,53544.40938508747,8.8938,8.9136,8.8739,8.8739,53544.4094
2005-07-08 10:00:00,35.7,35.94,35.64,35.94,80196.55934806823,8.8689,8.9285,8.854,8.9285,80196.5593
2005-07-08 10:30:00,35.94,36.09,35.94,36.08,45980.96142261996,8.9285,8.9658,8.9285,8.9633,45980.9614
2005-07-08 11:00:00,36.08,36.08,35.98,36.0,56545.77762416188,8.9633,8.9633,8.9385,8.9434,56545.7776
2005-07-08 11:30:00,36.0,36.09,35.99,36.08,61227.91207711796,8.9434,8.9658,8.941,8.9633,61227.9121
2005-07-08 12:00:00,36.1,36.13,36.08,36.09,31694.44860462577,8.9683,8.9757,8.9633,8.9658,31694.4486
2005-07-08 12:30:00,36.1,36.18,36.1,36.11,42619.42899485662,8.9683,8.9882,8.9683,8.9708,42619.429
2005-07-08 13:00:00,36.1,36.12,36.02,36.12,39858.17021490816,8.9683,8.9733,8.9484,8.9733,39858.1702
2005-07-08 13:30:00,36.11,36.12,36.05,36.09,32534.831711566603,8.9708,8.9733,8.9559,8.9658,32534.8317
2005-07-08 14:00:00,36.09,36.14,36.08,36.1,29293.35401336624,8.9658,8.9782,8.9633,8.9683,29293.354
2005-07-08 14:30:00,36.11,36.11,36.03,36.03,38777.677648841374,8.9708,8.9708,8.9509,8.9509,38777.6776
2005-07-08 15:00:00,36.03,36.07,36.03,36.06,47421.61817737568,8.9509,8.9608,8.9509,8.9584,47421.6182
2005-07-08 15:30:00,36.06,36.07,36.03,36.05,69991.90733521523,8.9584,8.9608,8.9509,8.9559,69991.9073
2005-07-11 09:30:00,36.23,36.35,36.1,36.16,48622.16547300544,9.0006,9.0304,8.9683,8.9832,48622.1655
2005-07-11 10:00:00,36.16,36.3,36.15,36.3,28933.18982467731,8.9832,9.018,8.9807,9.018,28933.1898
2005-07-11 10:30:00,36.31,36.33,36.21,36.31,38417.51346015245,9.0205,9.0254,8.9956,9.0205,38417.5135
2005-07-11 11:00:00,36.31,36.36,36.31,36.33,35536.199950641014,9.0205,9.0329,9.0205,9.0254,35536.2
2005-07-11 11:30:00,36.33,36.33,36.19,36.2,15607.114843186931,9.0254,9.0254,8.9907,8.9931,15607.1148
2005-07-11 12:00:00,36.18,36.19,36.12,36.12,39498.00602621924,8.9882,8.9907,8.9733,8.9733,39498.006
2005-07-11 12:30:00,36.11,36.23,36.09,36.15,93282.52487043264,8.9708,9.0006,8.9658,8.9807,93282.5249
2005-07-11 13:00:00,36.15,36.23,36.1,36.23,50422.98641645008,8.9807,9.0006,8.9683,9.0006,50422.9864
2005-07-11 13:30:00,36.21,36.25,36.19,36.21,29773.572931618142,8.9956,9.0056,8.9907,8.9956,29773.5729
2005-07-11 14:00:00,36.21,36.29,36.16,36.19,41178.7722401009,8.9956,9.0155,8.9832,8.9907,41178.7722
2005-07-11 14:30:00,36.18,36.24,36.13,36.22,66630.3749074519,8.9882,9.0031,8.9757,8.9981,66630.3749
2005-07-11 15:00:00,36.22,36.22,36.15,36.19,21849.960780461704,8.9981,8.9981,8.9807,8.9907,21849.9608
2005-07-11 15:30:00,36.19,36.23,36.19,36.22,87039.67893315788,8.9907,9.0006,8.9907,8.9981,87039.6789
2005-07-12 09:30:00,36.23,36.62,36.22,36.57,78875.95732287549,9.0006,9.0975,8.9981,9.0851,78875.9573
2005-07-12 10:00:00,36.57,36.82,36.57,36.68,173359.0294889379,9.0851,9.1472,9.0851,9.1124,173359.0295
2005-07-12 10:30:00,36.69,36.69,36.57,36.59,120655.00321079128,9.1149,9.1149,9.0851,9.09,120655.0032
2005-07-12 11:00:00,36.59,36.73,36.59,36.73,89680.88298354336,9.09,9.1248,9.09,9.1248,89680.883
2005-07-12 11:30:00,36.71,36.75,36.6,36.69,39257.89656709328,9.1198,9.1298,9.0925,9.1149,39257.8966
2005-07-12 12:00:00,36.7,36.72,36.64,36.67,39498.00602621924,9.1173,9.1223,9.1024,9.1099,39498.006
2005-07-12 12:30:00,36.67,36.73,36.65,36.72,25571.65739691397,9.1099,9.1248,9.1049,9.1223,25571.6574
2005-07-12 13:00:00,36.72,36.77,36.7,36.77,24491.164830847185,9.1223,9.1347,9.1173,9.1347,24491.1648
2005-07-12 13:30:00,36.77,36.92,36.77,36.92,57986.4343789176,9.1347,9.172,9.1347,9.172,57986.4344
2005-07-12 14:00:00,36.92,36.92,36.88,36.88,47661.72763650163,9.172,9.172,9.1621,9.1621,47661.7276
2005-07-12 14:30:00,36.89,36.99,36.89,36.96,95683.6194616922,9.1646,9.1894,9.1646,9.1819,95683.6195
2005-07-12 15:00:00,36.96,37.05,36.95,37.02,78515.79313418656,9.1819,9.2043,9.1795,9.1968,78515.7931
2005-07-12 15:30:00,37.02,37.02,36.86,36.86,85238.85798971324,9.1968,9.1968,9.1571,9.1571,85238.858
2005-07-13 09:30:00,36.95,37.07,36.93,37.05,117053.36132390198,9.1795,9.2093,9.1745,9.2043,117053.3613
2005-07-13 10:00:00,37.05,37.08,36.82,36.87,76714.97219074192,9.2043,9.2118,9.1472,9.1596,76714.9722
2005-07-13 10:30:00,36.86,37.14,36.86,36.95,54744.95668071723,9.1571,9.2267,9.1571,9.1795,54744.9567
2005-07-13 11:00:00,36.94,37.07,36.89,37.05,35055.98103238911,9.177,9.2093,9.1646,9.2043,35055.981
2005-07-13 11:30:00,37.05,37.05,36.94,37.02,48502.11074344246,9.2043,9.2043,9.177,9.1968,48502.1107
2005-07-13 12:00:00,37.02,37.13,37.02,37.12,39017.78710796733,9.1968,9.2242,9.1968,9.2217,39017.7871
2005-07-13 12:30:00,37.13,37.17,37.09,37.09,32654.886441129576,9.2242,9.2341,9.2142,9.2142,32654.8864
2005-07-13 13:00:00,37.1,37.12,37.09,37.11,28573.025635988382,9.2167,9.2217,9.2142,9.2192,28573.0256
2005-07-13 13:30:00,37.1,37.17,36.99,37.16,53544.40938508747,9.2167,9.2341,9.1894,9.2316,53544.4094
2005-07-13 14:00:00,37.17,37.22,37.14,37.17,57025.99654241378,9.2341,9.2465,9.2267,9.2341,57025.9965
2005-07-13 14:30:00,37.17,37.21,37.14,37.17,46461.18034087186,9.2341,9.244,9.2267,9.2341,46461.1803
2005-07-13 15:00:00,37.17,37.18,37.12,37.15,60507.5836997401,9.2341,9.2366,9.2217,9.2291,60507.5837
2005-07-13 15:30:00,37.16,37.21,37.07,37.09,99405.31607814445,9.2316,9.244,9.2093,9.2142,99405.3161
2005-07-14 09:30:00,37.26,37.32,37.22,37.22,132420.36670796297,9.2565,9.2714,9.2465,9.2465,132420.3667
2005-07-14 10:00:00,37.21,37.31,37.19,37.21,52944.13573727259,9.244,9.2689,9.2391,9.244,52944.1357
2005-07-14 10:30:00,37.21,37.22,37.07,37.07,45500.74250436805,9.244,9.2465,9.2093,9.2093,45500.7425
2005-07-14 11:00:00,37.08,37.16,37.02,37.05,32894.99590025553,9.2118,9.2316,9.1968,9.2043,32894.9959
2005-07-14 11:30:00,37.04,37.07,37.0,37.01,33255.16008894446,9.2018,9.2093,9.1919,9.1944,33255.1601
2005-07-14 12:00:00,37.0,37.07,36.99,37.06,20889.52294395789,9.1919,9.2093,9.1894,9.2068,20889.5229
2005-07-14 12:30:00,37.06,37.06,37.02,37.03,13806.293899742284,9.2068,9.2068,9.1968,9.1993,13806.2939
2005-07-14 13:00:00,37.03,37.05,37.02,37.02,30493.901308996003,9.1993,9.2043,9.1968,9.1968,30493.9013
2005-07-14 13:30:00,37.02,37.02,36.93,36.94,43339.75737223448,9.1968,9.1968,9.1745,9.177,43339.7574
2005-07-14 14:00:00,36.93,36.95,36.87,36.87,60147.41951105117,9.1745,9.1795,9.1596,9.1596,60147.4195
2005-07-14 14:30:00,36.87,36.91,36.86,36.89,63749.06139794047,9.1596,9.1695,9.1571,9.1646,63749.0614
2005-07-14 15:00:00,36.89,36.92,36.85,36.86,136622.28224266713,9.1646,9.172,9.1546,9.1571,136622.2822
2005-07-14 15:30:00,36.86,36.86,36.83,36.83,108889.6397136196,9.1571,9.1571,9.1496,9.1496,108889.6397
2005-07-15 09:30:00,36.84,36.84,36.67,36.7,148867.86465809072,9.1521,9.1521,9.1099,9.1173,148867.8647
2005-07-15 10:00:00,36.7,36.7,36.6,36.62,58586.70802673248,9.1173,9.1173,9.0925,9.0975,58586.708
2005-07-15 10:30:00,36.63,36.65,36.57,36.57,81757.27083238692,9.1,9.1049,9.0851,9.0851,81757.2708
2005-07-15 11:00:00,36.57,36.63,36.57,36.62,51623.53371207985,9.0851,9.1,9.0851,9.0975,51623.5337
2005-07-15 11:30:00,36.62,36.62,36.57,36.6,18248.31889357241,9.0975,9.0975,9.0851,9.0925,18248.3189
2005-07-15 12:00:00,36.6,36.61,36.57,36.59,23890.8911830323,9.0925,9.095,9.0851,9.09,23890.8912
2005-07-15 12:30:00,36.6,36.65,36.58,36.62,101686.355939841,9.0925,9.1049,9.0875,9.0975,101686.3559
2005-07-15 13:00:00,36.63,36.74,36.61,36.71,157751.91464575098,9.1,9.1273,9.095,9.1198,157751.9146
2005-07-15 13:30:00,36.68,36.71,36.64,36.68,22570.28915783956,9.1124,9.1198,9.1024,9.1124,22570.2892
2005-07-15 14:00:00,36.68,36.69,36.61,36.64,402903.6724133488,9.1124,9.1149,9.095,9.1024,402903.6724
2005-07-15 14:30:00,36.64,36.77,36.64,36.77,178281.27340101995,9.1024,9.1347,9.1024,9.1347,178281.2734
2005-07-15 15:00:00,36.77,36.77,36.72,36.72,39017.78710796733,9.1347,9.1347,9.1223,9.1223,39017.7871
2005-07-15 15:30:00,36.73,36.73,36.64,36.64,114051.99308482755,9.1248,9.1248,9.1024,9.1024,114051.9931
2005-07-18 09:30:00,36.57,36.57,35.6,35.71,337593.8995310896,9.0851,9.0851,8.8441,8.8714,337593.8995
2005-07-18 10:00:00,35.73,36.56,35.48,35.51,280808.01244780177,8.8764,9.0826,8.8143,8.8217,280808.0124
2005-07-18 10:30:00,35.51,35.69,35.5,35.51,234947.1057547448,8.8217,8.8664,8.8192,8.8217,234947.1058
2005-07-18 11:00:00,35.51,35.52,35.43,35.48,208895.2294395789,8.8217,8.8242,8.8018,8.8143,208895.2294
2005-07-18 11:30:00,35.48,35.5,35.23,35.31,175279.90516194553,8.8143,8.8192,8.7522,8.772,175279.9052
2005-07-18 12:00:00,35.31,35.33,35.23,35.32,109369.8586318715,8.772,8.777,8.7522,8.7745,109369.8586
2005-07-18 12:30:00,35.32,35.44,35.25,35.38,92562.1964930548,8.7745,8.8043,8.7571,8.7894,92562.1965
2005-07-18 13:00:00,35.4,35.47,35.35,35.35,120655.00321079128,8.7944,8.8118,8.782,8.782,120655.0032
2005-07-18 13:30:00,35.35,35.4,35.34,35.4,49942.767498198176,8.782,8.7944,8.7795,8.7944,49942.7675
2005-07-18 14:00:00,35.39,35.4,35.15,35.15,153189.83492235787,8.7919,8.7944,8.7323,8.7323,153189.8349
2005-07-18 14:30:00,35.16,35.2,34.9,35.05,266761.6090889336,8.7348,8.7447,8.6702,8.7074,266761.6091
2005-07-18 15:00:00,35.03,35.18,34.88,35.13,227623.76725140325,8.7025,8.7397,8.6652,8.7273,227623.7673
2005-07-18 15:30:00,35.14,35.15,34.98,35.03,210696.0503830236,8.7298,8.7323,8.6901,8.7025,210696.0504
2005-07-19 09:30:00,34.98,35.07,34.84,34.91,223541.90644626203,8.6901,8.7124,8.6553,8.6727,223541.9064
2005-07-19 10:00:00,34.91,35.03,34.86,34.86,218259.49834549107,8.6727,8.7025,8.6602,8.6602,218259.4983
2005-07-19 10:30:00,34.85,34.93,34.83,34.9,102406.68431721888,8.6578,8.6776,8.6528,8.6702,102406.6843
2005-07-19 11:00:00,34.92,34.93,34.87,34.88,223181.74225757312,8.6751,8.6776,8.6627,8.6652,223181.7423
2005-07-19 11:30:00,34.88,34.88,34.82,34.84,69391.63368740035,8.6652,8.6652,8.6503,8.6553,69391.6337
2005-07-19 12:00:00,34.85,34.89,34.83,34.89,69151.5242282744,8.6578,8.6677,8.6528,8.6677,69151.5242
2005-07-19 12:30:00,34.89,34.91,34.85,34.91,91001.4850087361,8.6677,8.6727,8.6578,8.6727,91001.485
2005-07-19 13:00:00,34.91,34.93,34.88,34.88,62188.34991362177,8.6727,8.6776,8.6652,8.6652,62188.3499
2005-07-19 13:30:00,34.88,34.88,34.82,34.83,55945.503976347,8.6652,8.6652,8.6503,8.6528,55945.504
2005-07-19 14:00:00,34.83,34.85,34.8,34.83,78996.01205243847,8.6528,8.6578,8.6453,8.6528,78996.0121
2005-07-19 14:30:00,34.83,34.83,34.72,34.73,137702.77480873393,8.6528,8.6528,8.6255,8.6279,137702.7748
2005-07-19 15:00:00,34.73,34.74,34.51,34.53,119334.40118559852,8.6279,8.6304,8.5733,8.5783,119334.4012
2005-07-19 15:30:00,34.54,34.54,34.41,34.44,366767.1988148929,8.5807,8.5807,8.5484,8.5559,366767.1988
2005-07-20 09:30:00,34.44,34.66,34.35,34.36,147307.15317377204,8.5559,8.6106,8.5335,8.536,147307.1532
2005-07-20 10:00:00,34.36,34.47,34.13,34.15,116092.92348739816,8.536,8.5634,8.4789,8.4839,116092.9235
2005-07-20 10:30:00,34.13,34.18,33.87,33.93,141544.52615474915,8.4789,8.4913,8.4143,8.4292,141544.5262
2005-07-20 11:00:00,33.92,34.08,33.9,34.07,149948.35722415752,8.4267,8.4665,8.4217,8.464,149948.3572
2005-07-20 11:30:00,34.06,34.24,34.03,34.24,205293.58755268963,8.4615,8.5062,8.454,8.5062,205293.5876
2005-07-20 12:00:00,34.23,34.23,34.15,34.23,58946.872215421405,8.5037,8.5037,8.4839,8.5037,58946.8722
2005-07-20 12:30:00,34.23,34.27,34.15,34.27,39738.11548534519,8.5037,8.5137,8.4839,8.5137,39738.1155
2005-07-20 13:00:00,34.27,34.48,34.23,34.36,63629.006668377486,8.5137,8.5658,8.5037,8.536,63629.0067
2005-07-20 13:30:00,34.38,34.42,34.36,34.38,82357.5444802018,8.541,8.5509,8.536,8.541,82357.5445
2005-07-20 14:00:00,34.38,34.51,34.37,34.51,88840.49987660252,8.541,8.5733,8.5385,8.5733,88840.4999
2005-07-20 14:30:00,34.51,34.55,34.43,34.49,70712.23571259309,8.5733,8.5832,8.5534,8.5683,70712.2357
2005-07-20 15:00:00,34.5,34.65,34.48,34.61,82837.76339845371,8.5708,8.6081,8.5658,8.5981,82837.7634
2005-07-20 15:30:00,34.61,34.76,34.61,34.63,161593.66599176623,8.5981,8.6354,8.5981,8.6031,161593.666
2005-07-21 09:30:00,34.75,34.76,34.19,34.22,129418.99846888856,8.6329,8.6354,8.4938,8.5012,129418.9985
2005-07-21 10:00:00,34.22,34.33,33.98,34.01,123176.15253161376,8.5012,8.5286,8.4416,8.4491,123176.1525
2005-07-21 10:30:00,34.01,34.13,33.98,34.11,80916.88772544608,8.4491,8.4789,8.4416,8.4739,80916.8877
2005-07-21 11:00:00,34.12,34.22,33.98,34.0,100125.64445552231,8.4764,8.5012,8.4416,8.4466,100125.6445
2005-07-21 11:30:00,33.98,33.99,33.82,33.83,92922.36068174372,8.4416,8.4441,8.4019,8.4044,92922.3607
2005-07-21 12:00:00,33.83,33.94,33.79,33.93,106608.59985192303,8.4044,8.4317,8.3944,8.4292,106608.5999
2005-07-21 12:30:00,33.94,34.2,33.94,34.12,76714.97219074192,8.4317,8.4963,8.4317,8.4764,76714.9722
2005-07-21 13:00:00,34.12,34.2,33.93,33.95,87159.73366272086,8.4764,8.4963,8.4292,8.4342,87159.7337
2005-07-21 13:30:00,33.95,34.03,33.95,34.02,58226.54383804355,8.4342,8.454,8.4342,8.4516,58226.5438
2005-07-21 14:00:00,34.02,34.04,33.93,33.93,103727.2863424116,8.4516,8.4565,8.4292,8.4292,103727.2863
2005-07-21 14:30:00,33.93,34.01,33.88,33.97,54384.792492028304,8.4292,8.4491,8.4168,8.4391,54384.7925
2005-07-21 15:00:00,33.95,34.02,33.91,33.97,96884.16675732196,8.4342,8.4516,8.4242,8.4391,96884.1668
2005-07-21 15:30:00,33.97,34.0,33.88,33.93,173359.0294889379,8.4391,8.4466,8.4168,8.4292,173359.0295
2005-07-22 09:30:00,34.0,34.13,33.89,34.12,57986.4343789176,8.4466,8.4789,8.4193,8.4764,57986.4344
2005-07-22 10:00:00,34.14,34.21,34.11,34.21,63268.84247968856,8.4814,8.4988,8.4739,8.4988,63268.8425
2005-07-22 10:30:00,34.2,34.23,34.11,34.15,64469.38977531832,8.4963,8.5037,8.4739,8.4839,64469.3898
2005-07-22 11:00:00,34.16,34.3,34.12,34.23,46221.07088174591,8.4863,8.5211,8.4764,8.5037,46221.0709
2005-07-22 11:30:00,34.23,34.24,34.15,34.18,24010.94591259528,8.5037,8.5062,8.4839,8.4913,24010.9459
2005-07-22 12:00:00,34.18,34.25,34.15,34.19,21249.68713264682,8.4913,8.5087,8.4839,8.4938,21249.6871
2005-07-22 12:30:00,34.19,34.2,34.1,34.11,37216.96616452268,8.4938,8.4963,8.4714,8.4739,37216.9662
2005-07-22 13:00:00,34.12,34.18,34.12,34.18,23770.836453469325,8.4764,8.4913,8.4764,8.4913,23770.8365
2005-07-22 13:30:00,34.2,34.28,34.2,34.23,28693.080365551355,8.4963,8.5162,8.4963,8.5037,28693.0804
2005-07-22 14:00:00,34.26,34.26,34.23,34.24,24251.05537172123,8.5112,8.5112,8.5037,8.5062,24251.0554
2005-07-22 14:30:00,34.24,34.34,34.23,34.3,36856.80197583376,8.5062,8.5311,8.5037,8.5211,36856.802
2005-07-22 15:00:00,34.3,34.32,34.28,34.31,120895.11266991725,8.5211,8.5261,8.5162,8.5236,120895.1127
2005-07-22 15:30:00,34.32,34.38,34.28,34.38,62308.404643184746,8.5261,8.541,8.5162,8.541,62308.4046
2005-07-25 09:30:00,34.28,34.48,34.25,34.37,101326.19175115207,8.5162,8.5658,8.5087,8.5385,101326.1918
2005-07-25 10:00:00,34.37,34.63,34.36,34.62,72152.8924673488,8.5385,8.6031,8.536,8.6006,72152.8925
2005-07-25 10:30:00,34.62,34.78,34.58,34.73,63629.006668377486,8.6006,8.6404,8.5907,8.6279,63629.0067
2005-07-25 11:00:00,34.73,34.73,34.55,34.59,66510.32017788892,8.6279,8.6279,8.5832,8.5932,66510.3202
2005-07-25 11:30:00,34.59,34.61,34.54,34.57,35055.98103238911,8.5932,8.5981,8.5807,8.5882,35055.981
2005-07-25 12:00:00,34.58,34.59,34.48,34.51,33015.05062981851,8.5907,8.5932,8.5658,8.5733,33015.0506
2005-07-25 12:30:00,34.51,34.51,34.44,34.48,34455.70738457423,8.5733,8.5733,8.5559,8.5658,34455.7074
2005-07-25 13:00:00,34.48,34.57,34.47,34.56,34935.92630282613,8.5658,8.5882,8.5634,8.5857,34935.9263
2005-07-25 13:30:00,34.57,34.59,34.55,34.58,43219.7026426715,8.5882,8.5932,8.5832,8.5907,43219.7026
2005-07-25 14:00:00,34.58,34.58,34.53,34.53,41178.7722401009,8.5907,8.5907,8.5783,8.5783,41178.7722
2005-07-25 14:30:00,34.53,34.54,34.48,34.48,69991.90733521523,8.5783,8.5807,8.5658,8.5658,69991.9073
2005-07-25 15:00:00,34.48,34.48,34.4,34.43,68071.0316622076,8.5658,8.5658,8.546,8.5534,68071.0317
2005-07-25 15:30:00,34.43,34.48,34.4,34.43,71912.78300822286,8.5534,8.5658,8.546,8.5534,71912.783
2005-07-26 09:30:00,34.46,34.61,34.45,34.47,66630.3749074519,8.5609,8.5981,8.5584,8.5634,66630.3749
2005-07-26 10:00:00,34.48,34.51,34.32,34.49,59787.255322362245,8.5658,8.5733,8.5261,8.5683,59787.2553
2005-07-26 10:30:00,34.49,34.55,34.48,34.52,35055.98103238911,8.5683,8.5832,8.5658,8.5758,35055.981
2005-07-26 11:00:00,34.52,34.55,34.47,34.48,29893.627661181123,8.5758,8.5832,8.5634,8.5658,29893.6277
2005-07-26 11:30:00,34.48,34.56,34.45,34.56,28092.80671773648,8.5658,8.5857,8.5584,8.5857,28092.8067
2005-07-26 12:00:00,34.54,34.54,34.41,34.41,22210.12496915063,8.5807,8.5807,8.5484,8.5484,22210.125
2005-07-26 12:30:00,34.39,34.51,34.39,34.48,23890.8911830323,8.5435,8.5733,8.5435,8.5658,23890.8912
2005-07-26 13:00:00,34.48,34.51,34.48,34.5,21489.79659177277,8.5658,8.5733,8.5658,8.5708,21489.7966
2005-07-26 13:30:00,34.48,34.54,34.45,34.45,33735.37900719637,8.5658,8.5807,8.5584,8.5584,33735.379
2005-07-26 14:00:00,34.45,34.46,34.4,34.4,47061.45398868674,8.5584,8.5609,8.546,8.546,47061.454
2005-07-26 14:30:00,34.41,34.41,34.33,34.4,72032.83773778583,8.5484,8.5484,8.5286,8.546,72032.8377
2005-07-26 15:00:00,34.38,34.41,34.35,34.38,53424.35465552449,8.541,8.5484,8.5335,8.541,53424.3547
2005-07-26 15:30:00,34.36,34.37,34.28,34.33,65069.66342313321,8.536,8.5385,8.5162,8.5286,65069.6634
2005-07-27 09:30:00,34.53,34.53,34.37,34.39,73353.43976297857,8.5783,8.5783,8.5385,8.5435,73353.4398
2005-07-27 10:00:00,34.4,34.43,34.27,34.38,49222.43912082032,8.546,8.5534,8.5137,8.541,49222.4391
2005-07-27 10:30:00,34.38,34.45,34.35,34.36,40938.66278097495,8.541,8.5584,8.5335,8.536,40938.6628
2005-07-27 11:00:00,34.35,34.35,34.17,34.3,50302.93168688711,8.5335,8.5335,8.4888,8.5211,50302.9317
2005-07-27 11:30:00,34.3,34.37,34.29,34.29,22570.28915783956,8.5211,8.5385,8.5186,8.5186,22570.2892
2005-07-27 12:00:00,34.3,34.3,34.15,34.15,42979.59318354555,8.5211,8.5211,8.4839,8.4839,42979.5932
2005-07-27 12:30:00,34.15,34.17,34.03,34.09,32054.612793314696,8.4839,8.4888,8.454,8.4689,32054.6128
2005-07-27 13:00:00,34.08,34.22,34.08,34.22,23050.508076091468,8.4665,8.5012,8.4665,8.5012,23050.5081
2005-07-27 13:30:00,34.21,34.26,34.2,34.24,24611.21956041016,8.4988,8.5112,8.4963,8.5062,24611.2196
2005-07-27 14:00:00,34.24,34.31,34.24,34.24,41418.881699226855,8.5062,8.5236,8.5062,8.5062,41418.8817
2005-07-27 14:30:00,34.24,34.26,34.23,34.25,36856.80197583376,8.5062,8.5112,8.5037,8.5087,36856.802
2005-07-27 15:00:00,34.24,34.31,34.23,34.3,46221.07088174591,8.5062,8.5236,8.5037,8.5211,46221.0709
2005-07-27 15:30:00,34.3,34.37,34.29,34.36,86799.56947403193,8.5211,8.5385,8.5186,8.536,86799.5695
2005-07-28 09:30:00,34.57,34.57,34.38,34.43,54264.73776246533,8.5882,8.5882,8.541,8.5534,54264.7378
2005-07-28 10:00:00,34.48,34.48,34.36,34.38,87039.67893315788,8.5658,8.5658,8.536,8.541,87039.6789
2005-07-28 10:30:00,34.38,34.51,34.38,34.49,23890.8911830323,8.541,8.5733,8.541,8.5683,23890.8912
2005-07-28 11:00:00,34.49,34.51,34.41,34.43,58826.81748585843,8.5683,8.5733,8.5484,8.5534,58826.8175
2005-07-28 11:30:00,34.45,34.51,34.38,34.44,50302.93168688711,8.5584,8.5733,8.541,8.5559,50302.9317
2005-07-28 12:00:00,34.44,34.47,34.4,34.42,31214.229686373863,8.5559,8.5634,8.546,8.5509,31214.2297
2005-07-28 12:30:00,34.41,34.41,34.37,34.38,21249.68713264682,8.5484,8.5484,8.5385,8.541,21249.6871
2005-07-28 13:00:00,34.37,34.38,34.27,34.29,46581.23507043484,8.5385,8.541,8.5137,8.5186,46581.2351
2005-07-28 13:30:00,34.28,34.34,34.28,34.31,26532.095233417785,8.5162,8.5311,8.5162,8.5236,26532.0952
2005-07-28 14:00:00,34.07,34.27,34.07,34.22,133740.9687331557,8.464,8.5137,8.464,8.5012,133740.9687
2005-07-28 14:30:00,34.21,34.28,34.18,34.28,28573.025635988382,8.4988,8.5162,8.4913,8.5162,28573.0256
2005-07-28 15:00:00,34.28,34.34,34.24,34.34,27012.31415166969,8.5162,8.5311,8.5062,8.5311,27012.3142
2005-07-28 15:30:00,34.33,34.34,34.28,34.32,63148.78775012558,8.5286,8.5311,8.5162,8.5261,63148.7878
2005-07-29 09:30:00,34.35,34.4,34.22,34.34,67350.70328482975,8.5335,8.546,8.5012,8.5311,67350.7033
2005-07-29 10:00:00,34.33,34.34,34.15,34.17,20049.139837017057,8.5286,8.5311,8.4839,8.4888,20049.1398
2005-07-29 10:30:00,34.16,34.21,34.13,34.17,15607.114843186931,8.4863,8.4988,8.4789,8.4888,15607.1148
2005-07-29 11:00:00,34.17,34.17,34.04,34.1,33015.05062981851,8.4888,8.4888,8.4565,8.4714,33015.0506
2005-07-29 11:30:00,34.08,34.1,34.02,34.03,20769.46821439492,8.4665,8.4714,8.4516,8.454,20769.4682
2005-07-29 12:00:00,34.03,34.06,33.98,34.01,12245.582415423592,8.454,8.4615,8.4416,8.4491,12245.5824
2005-07-29 12:30:00,34.03,34.09,34.01,34.05,10084.597283290015,8.454,8.4689,8.4491,8.459,10084.5973
2005-07-29 13:00:00,34.06,34.11,34.03,34.03,12965.910792801453,8.4615,8.4739,8.454,8.454,12965.9108
2005-07-29 13:30:00,34.03,34.03,33.98,34.02,26532.095233417785,8.454,8.454,8.4416,8.4516,26532.0952
2005-07-29 14:00:00,34.02,34.11,34.02,34.08,25091.438478662065,8.4516,8.4739,8.4516,8.4665,25091.4385
2005-07-29 14:30:00,34.08,34.08,34.03,34.07,25091.438478662065,8.4665,8.4665,8.454,8.464,25091.4385
2005-07-29 15:00:00,34.06,34.09,33.99,34.01,36376.58305758185,8.4615,8.4689,8.4441,8.4491,36376.5831
2005-07-29 15:30:00,33.99,33.99,33.88,33.95,95563.5647321292,8.4441,8.4441,8.4168,8.4342,95563.5647
2005-08-01 09:30:00,33.98,34.18,33.98,34.04,91121.53973829908,8.4416,8.4913,8.4416,8.4565,91121.5397
2005-08-01 10:00:00,34.05,34.3,34.03,34.21,74914.15124729727,8.459,8.5211,8.454,8.4988,74914.1512
2005-08-01 10:30:00,34.21,34.23,33.86,34.03,90521.2660904842,8.4988,8.5037,8.4118,8.454,90521.2661
2005-08-01 11:00:00,34.03,34.04,33.92,34.0,37697.18508277459,8.454,8.4565,8.4267,8.4466,37697.1851
2005-08-01 11:30:00,34.01,34.03,33.97,33.98,33135.10535938149,8.4491,8.454,8.4391,8.4416,33135.1054
2005-08-01 12:00:00,33.98,34.08,33.98,34.04,40338.38913316007,8.4416,8.4665,8.4416,8.4565,40338.3891
2005-08-01 12:30:00,34.04,34.08,34.0,34.01,23770.836453469325,8.4565,8.4665,8.4466,8.4491,23770.8365
2005-08-01 13:00:00,34.0,34.04,33.86,33.9,58466.65329716951,8.4466,8.4565,8.4118,8.4217,58466.6533
2005-08-01 13:30:00,33.9,33.93,33.84,33.88,46581.23507043484,8.4217,8.4292,8.4068,8.4168,46581.2351
2005-08-01 14:00:00,33.87,33.93,33.87,33.93,60747.69315886605,8.4143,8.4292,8.4143,8.4292,60747.6932
2005-08-01 14:30:00,33.93,33.97,33.92,33.93,37337.02089408565,8.4292,8.4391,8.4267,8.4292,37337.0209
2005-08-01 15:00:00,33.93,33.98,33.93,33.98,41178.7722401009,8.4292,8.4416,8.4292,8.4416,41178.7722
2005-08-01 15:30:00,33.98,34.07,33.98,34.0,177320.83556451614,8.4416,8.464,8.4416,8.4466,177320.8356
2005-08-02 09:30:00,34.07,34.08,33.88,33.97,43459.812101797455,8.464,8.4665,8.4168,8.4391,43459.8121
2005-08-02 10:00:00,33.97,34.13,33.93,34.02,49342.4938503833,8.4391,8.4789,8.4292,8.4516,49342.4939
2005-08-02 10:30:00,34.03,34.03,33.94,33.94,59547.14586323629,8.454,8.454,8.4317,8.4317,59547.1459
2005-08-02 11:00:00,33.95,34.07,33.95,34.01,54985.066139843184,8.4342,8.464,8.4342,8.4491,54985.0661
2005-08-02 11:30:00,34.01,34.07,34.0,34.03,86559.46001490598,8.4491,8.464,8.4466,8.454,86559.46
2005-08-02 12:00:00,34.02,34.08,33.99,34.07,61708.130995369866,8.4516,8.4665,8.4441,8.464,61708.131
2005-08-02 12:30:00,34.07,34.08,33.98,34.02,85839.13163752812,8.464,8.4665,8.4416,8.4516,85839.1316
2005-08-02 13:00:00,34.03,34.04,34.02,34.04,49702.65803907222,8.454,8.4565,8.4516,8.4565,49702.658
2005-08-02 13:30:00,34.04,34.05,33.98,33.99,64469.38977531832,8.4565,8.459,8.4416,8.4441,64469.3898
2005-08-02 14:00:00,33.99,34.06,33.98,33.98,102766.8485059078,8.4441,8.4615,8.4416,8.4416,102766.8485
2005-08-02 14:30:00,33.98,34.0,33.95,33.98,73113.33030385262,8.4416,8.4466,8.4342,8.4416,73113.3303
2005-08-02 15:00:00,33.98,34.0,33.95,34.0,46341.12561130889,8.4416,8.4466,8.4342,8.4466,46341.1256
2005-08-02 15:30:00,34.0,34.07,34.0,34.07,74193.82286991942,8.4466,8.464,8.4466,8.464,74193.8229
2005-08-03 09:30:00,34.15,34.15,33.95,33.98,196529.59229459235,8.4839,8.4839,8.4342,8.4416,196529.5923
2005-08-03 10:00:00,33.94,33.97,33.73,33.82,137222.555890482,8.4317,8.4391,8.3795,8.4019,137222.5559
2005-08-03 10:30:00,33.82,33.94,33.8,33.9,62788.62356143665,8.4019,8.4317,8.3969,8.4217,62788.6236
2005-08-03 11:00:00,33.91,33.95,33.87,33.93,50302.93168688711,8.4242,8.4342,8.4143,8.4292,50302.9317
2005-08-03 11:30:00,33.93,33.93,33.73,33.75,113331.66470744972,8.4292,8.4292,8.3795,8.3845,113331.6647
2005-08-03 12:00:00,33.78,33.9,33.75,33.89,57746.324919791645,8.3919,8.4217,8.3845,8.4193,57746.3249
2005-08-03 12:30:00,33.89,33.96,33.88,33.89,43699.92156092341,8.4193,8.4367,8.4168,8.4193,43699.9216
2005-08-03 13:00:00,33.89,33.98,33.88,33.98,60267.47424061415,8.4193,8.4416,8.4168,8.4416,60267.4742
2005-08-03 13:30:00,33.99,34.05,33.98,34.04,47301.563447812696,8.4441,8.459,8.4416,8.4565,47301.5634
2005-08-03 14:00:00,34.05,34.08,33.96,33.98,60387.528970177125,8.459,8.4665,8.4367,8.4416,60387.529
2005-08-03 14:30:00,33.98,34.03,33.93,33.93,50422.98641645008,8.4416,8.454,8.4292,8.4292,50422.9864
2005-08-03 15:00:00,33.93,33.94,33.88,33.9,48382.05601387948,8.4292,8.4317,8.4168,8.4217,48382.056
2005-08-03 15:30:00,33.88,33.92,33.84,33.92,91721.81338611396,8.4168,8.4267,8.4068,8.4267,91721.8134
2005-08-04 09:30:00,33.9,33.9,33.72,33.72,50783.15060513901,8.4217,8.4217,8.377,8.377,50783.1506
2005-08-04 10:00:00,33.74,33.74,33.43,33.43,102766.8485059078,8.382,8.382,8.305,8.305,102766.8485
2005-08-04 10:30:00,33.44,33.49,33.39,33.48,160032.95450744752,8.3075,8.3199,8.295,8.3174,160032.9545
2005-08-04 11:00:00,33.48,33.53,33.46,33.46,82117.43502107586,8.3174,8.3298,8.3124,8.3124,82117.435
2005-08-04 11:30:00,33.46,33.47,33.4,33.4,67350.70328482975,8.3124,8.3149,8.2975,8.2975,67350.7033
2005-08-04 12:00:00,33.38,33.4,33.32,33.38,107809.1471475528,8.2926,8.2975,8.2777,8.2926,107809.1471
2005-08-04 12:30:00,33.38,33.38,33.3,33.3,68791.36003958547,8.2926,8.2926,8.2727,8.2727,68791.36
2005-08-04 13:00:00,33.3,33.36,33.28,33.33,74553.98705860834,8.2727,8.2876,8.2677,8.2801,74553.9871
2005-08-04 13:30:00,33.33,33.43,33.32,33.4,49342.4938503833,8.2801,8.305,8.2777,8.2975,49342.4939
2005-08-04 14:00:00,33.4,33.44,33.37,33.39,57386.16073110271,8.2975,8.3075,8.2901,8.295,57386.1607
2005-08-04 14:30:00,33.39,33.49,33.38,33.48,63028.733020562606,8.295,8.3199,8.2926,8.3174,63028.733
2005-08-04 15:00:00,33.48,33.55,33.47,33.48,45620.79723393103,8.3174,8.3348,8.3149,8.3174,45620.7972
2005-08-04 15:30:00,33.48,33.58,33.48,33.56,106848.70931104898,8.3174,8.3423,8.3174,8.3373,106848.7093
2005-08-05 09:30:00,33.54,33.59,33.33,33.34,55105.12086940616,8.3323,8.3447,8.2801,8.2826,55105.1209
2005-08-05 10:00:00,33.33,33.4,33.24,33.25,124376.69982724354,8.2801,8.2975,8.2578,8.2603,124376.6998
2005-08-05 10:30:00,33.28,33.32,33.25,33.28,112731.39105963484,8.2677,8.2777,8.2603,8.2677,112731.3911
2005-08-05 11:00:00,33.28,33.28,33.23,33.23,48742.22020256842,8.2677,8.2677,8.2553,8.2553,48742.2202
2005-08-05 11:30:00,33.23,33.23,33.19,33.19,25211.49320822504,8.2553,8.2553,8.2454,8.2454,25211.4932
2005-08-05 12:00:00,33.19,33.21,33.18,33.18,31934.55806375172,8.2454,8.2503,8.2429,8.2429,31934.5581
2005-08-05 12:30:00,33.18,33.19,33.17,33.17,26532.095233417785,8.2429,8.2454,8.2404,8.2404,26532.0952
2005-08-05 13:00:00,33.18,33.18,33.15,33.15,31574.39387506279,8.2429,8.2429,8.2354,8.2354,31574.3939
2005-08-05 13:30:00,33.15,33.17,33.11,33.12,43459.812101797455,8.2354,8.2404,8.2255,8.228,43459.8121
2005-08-05 14:00:00,33.13,33.13,33.03,33.03,46701.289799997816,8.2305,8.2305,8.2056,8.2056,46701.2898
2005-08-05 14:30:00,33.03,33.07,33.0,33.0,138783.2673748007,8.2056,8.2156,8.1982,8.1982,138783.2674
2005-08-05 15:00:00,33.01,33.15,32.98,33.15,111290.73430487912,8.2006,8.2354,8.1932,8.2354,111290.7343
2005-08-05 15:30:00,33.15,33.24,33.15,33.2,185244.44771567252,8.2354,8.2578,8.2354,8.2478,185244.4477
2005-08-08 09:30:00,33.32,33.34,33.06,33.31,186084.8308226134,8.2777,8.2826,8.2131,8.2752,186084.8308
2005-08-08 10:00:00,33.32,33.38,33.19,33.24,91481.703926988,8.2777,8.2926,8.2454,8.2578,91481.7039
2005-08-08 10:30:00,33.23,33.26,33.03,33.11,127258.01333675496,8.2553,8.2628,8.2056,8.2255,127258.0133
2005-08-08 11:00:00,33.1,33.23,33.06,33.15,131700.0383305851,8.223,8.2553,8.2131,8.2354,131700.0383
2005-08-08 11:30:00,33.14,33.32,33.14,33.3,124256.64509768056,8.2329,8.2777,8.2329,8.2727,124256.6451
2005-08-08 12:00:00,33.3,33.36,33.26,33.34,117533.58024215388,8.2727,8.2876,8.2628,8.2826,117533.5802
2005-08-08 12:30:00,33.35,33.43,33.32,33.36,50062.82222776116,8.2851,8.305,8.2777,8.2876,50062.8222
2005-08-08 13:00:00,33.35,33.35,33.19,33.21,14526.622277120145,8.2851,8.2851,8.2454,8.2503,14526.6223
2005-08-08 13:30:00,33.21,33.23,33.18,33.23,17888.154704883484,8.2503,8.2553,8.2429,8.2553,17888.1547
2005-08-08 14:00:00,33.24,33.24,33.15,33.15,31694.44860462577,8.2578,8.2578,8.2354,8.2354,31694.4486
2005-08-08 14:30:00,33.18,33.18,33.14,33.18,38897.73237840435,8.2429,8.2429,8.2329,8.2429,38897.7324
2005-08-08 15:00:00,33.18,33.24,33.16,33.18,39257.89656709328,8.2429,8.2578,8.2379,8.2429,39257.8966
2005-08-08 15:30:00,33.18,33.22,33.15,33.19,53184.245196398544,8.2429,8.2528,8.2354,8.2454,53184.2452
2005-08-09 09:30:00,33.32,33.48,33.31,33.47,44900.46885655317,8.2777,8.3174,8.2752,8.3149,44900.4689
2005-08-09 10:00:00,33.46,33.47,33.36,33.38,32294.72225244065,8.3124,8.3149,8.2876,8.2926,32294.7223
2005-08-09 10:30:00,33.39,33.43,33.38,33.4,27252.42361079564,8.295,8.305,8.2926,8.2975,27252.4236
2005-08-09 11:00:00,33.4,33.45,33.39,33.43,51503.47898251687,8.2975,8.31,8.295,8.305,51503.479
2005-08-09 11:30:00,33.43,33.43,33.38,33.38,22570.28915783956,8.305,8.305,8.2926,8.2926,22570.2892
2005-08-09 12:00:00,33.38,33.38,33.36,33.36,17768.099975320507,8.2926,8.2926,8.2876,8.2876,17768.1
2005-08-09 12:30:00,33.35,33.38,33.34,33.34,18008.209434446457,8.2851,8.2926,8.2826,8.2826,18008.2094
2005-08-09 13:00:00,33.37,33.4,33.29,33.33,24010.94591259528,8.2901,8.2975,8.2702,8.2801,24010.9459
2005-08-09 13:30:00,33.32,33.38,33.32,33.33,14406.567547557166,8.2777,8.2926,8.2777,8.2801,14406.5675
2005-08-09 14:00:00,33.32,33.42,33.32,33.42,29893.627661181123,8.2777,8.3025,8.2777,8.3025,29893.6277
2005-08-09 14:30:00,33.42,33.42,33.3,33.31,34575.7621141372,8.3025,8.3025,8.2727,8.2752,34575.7621
2005-08-09 15:00:00,33.31,33.31,33.18,33.2,79716.34042981632,8.2752,8.2752,8.2429,8.2478,79716.3404
2005-08-09 15:30:00,33.21,33.23,33.13,33.19,119334.40118559852,8.2503,8.2553,8.2305,8.2454,119334.4012
2005-08-10 09:30:00,33.28,33.5,33.28,33.28,84518.52961233538,8.2677,8.3224,8.2677,8.2677,84518.5296
2005-08-10 10:00:00,33.37,33.55,33.36,33.53,57866.37964935462,8.2901,8.3348,8.2876,8.3298,57866.3796
2005-08-10 10:30:00,33.53,33.68,33.53,33.64,30253.79184987005,8.3298,8.3671,8.3298,8.3572,30253.7918
2005-08-10 11:00:00,33.64,33.64,33.57,33.58,17888.154704883484,8.3572,8.3572,8.3398,8.3423,17888.1547
2005-08-10 11:30:00,33.58,33.66,33.57,33.58,15246.950654498,8.3423,8.3621,8.3398,8.3423,15246.9507
2005-08-10 12:00:00,33.58,33.58,33.54,33.56,10804.925660667875,8.3423,8.3423,8.3323,8.3373,10804.9257
2005-08-10 12:30:00,33.55,33.55,33.44,33.48,23650.781723906348,8.3348,8.3348,8.3075,8.3174,23650.7817
2005-08-10 13:00:00,33.48,33.53,33.47,33.53,14526.622277120145,8.3174,8.3298,8.3149,8.3298,14526.6223
2005-08-10 13:30:00,33.53,33.54,33.44,33.48,47061.45398868674,8.3298,8.3323,8.3075,8.3174,47061.454
2005-08-10 14:00:00,33.47,33.47,33.24,33.28,25691.71212647695,8.3149,8.3149,8.2578,8.2677,25691.7121
2005-08-10 14:30:00,33.28,33.31,33.24,33.24,29893.627661181123,8.2677,8.2752,8.2578,8.2578,29893.6277
2005-08-10 15:00:00,33.25,33.25,33.12,33.12,32774.94117069255,8.2603,8.2603,8.228,8.228,32774.9412
2005-08-10 15:30:00,33.13,33.19,33.07,33.15,74914.15124729727,8.2305,8.2454,8.2156,8.2354,74914.1512
2005-08-11 09:30:00,33.22,33.34,33.2,33.32,45020.52358611615,8.2528,8.2826,8.2478,8.2777,45020.5236
2005-08-11 10:00:00,33.33,33.44,33.19,33.43,29653.51820205517,8.2801,8.3075,8.2454,8.305,29653.5182
2005-08-11 10:30:00,33.44,33.44,33.4,33.41,24611.21956041016,8.3075,8.3075,8.2975,8.3,24611.2196
2005-08-11 11:00:00,33.41,33.42,33.27,33.27,25811.766856039925,8.3,8.3025,8.2652,8.2652,25811.7669
2005-08-11 11:30:00,33.28,33.28,33.2,33.25,25331.54793778802,8.2677,8.2677,8.2478,8.2603,25331.5479
2005-08-11 12:00:00,33.24,33.25,33.15,33.17,19448.866189202174,8.2578,8.2603,8.2354,8.2404,19448.8662
2005-08-11 12:30:00,33.17,33.29,33.17,33.29,56065.55870590997,8.2404,8.2702,8.2404,8.2702,56065.5587
2005-08-11 13:00:00,33.29,33.38,33.28,33.38,46581.23507043484,8.2702,8.2926,8.2677,8.2926,46581.2351
2005-08-11 13:30:00,33.32,33.33,33.29,33.31,43099.64791310852,8.2777,8.2801,8.2702,8.2752,43099.6479
2005-08-11 14:00:00,33.31,33.33,33.13,33.19,44060.085749612335,8.2752,8.2801,8.2305,8.2454,44060.0857
2005-08-11 14:30:00,33.18,33.3,33.17,33.25,87880.06204009872,8.2429,8.2727,8.2404,8.2603,87880.062
2005-08-11 15:00:00,33.25,33.32,33.24,33.3,82597.65393932776,8.2603,8.2777,8.2578,8.2727,82597.6539
2005-08-11 15:30:00,33.31,33.32,33.26,33.31,118734.12753778364,8.2752,8.2777,8.2628,8.2752,118734.1275
2005-08-12 09:30:00,33.28,33.28,33.03,33.07,49942.767498198176,8.2677,8.2677,8.2056,8.2156,49942.7675
2005-08-12 10:00:00,33.05,33.13,33.02,33.13,42019.155347041735,8.2106,8.2305,8.2031,8.2305,42019.1553
2005-08-12 10:30:00,33.15,33.24,33.14,33.22,36616.6925167078,8.2354,8.2578,8.2329,8.2528,36616.6925
2005-08-12 11:00:00,33.22,33.29,33.22,33.26,47661.72763650163,8.2528,8.2702,8.2528,8.2628,47661.7276
2005-08-12 11:30:00,33.26,33.32,33.23,33.23,76234.75327249001,8.2628,8.2777,8.2553,8.2553,76234.7533
2005-08-12 12:00:00,33.23,33.27,33.23,33.23,19688.975648328127,8.2553,8.2652,8.2553,8.2553,19688.9756
2005-08-12 12:30:00,33.23,33.28,33.2,33.24,44540.30466786424,8.2553,8.2677,8.2478,8.2578,44540.3047
2005-08-12 13:00:00,33.24,33.28,33.23,33.24,16807.662138816693,8.2578,8.2677,8.2553,8.2578,16807.6621
2005-08-12 13:30:00,33.23,33.24,33.23,33.23,10084.597283290015,8.2553,8.2578,8.2553,8.2553,10084.5973
2005-08-12 14:00:00,33.23,33.3,33.23,33.28,21849.960780461704,8.2553,8.2727,8.2553,8.2677,21849.9608
2005-08-12 14:30:00,33.28,33.28,33.23,33.23,13806.293899742284,8.2677,8.2677,8.2553,8.2553,13806.2939
2005-08-12 15:00:00,33.23,33.44,33.23,33.42,23530.72699434337,8.2553,8.3075,8.2553,8.3025,23530.727
2005-08-12 15:30:00,33.42,33.48,33.33,33.37,88120.17149922467,8.3025,8.3174,8.2801,8.2901,88120.1715
2005-08-15 09:30:00,33.35,33.51,33.2,33.28,41779.04588791578,8.2851,8.3249,8.2478,8.2677,41779.0459
2005-08-15 10:00:00,33.23,33.28,33.14,33.17,31934.55806375172,8.2553,8.2677,8.2329,8.2404,31934.5581
2005-08-15 10:30:00,33.17,33.28,33.17,33.21,19208.756730076224,8.2404,8.2677,8.2404,8.2503,19208.7567
2005-08-15 11:00:00,33.21,33.36,33.21,33.3,28573.025635988382,8.2503,8.2876,8.2503,8.2727,28573.0256
2005-08-15 11:30:00,33.29,33.49,33.28,33.46,163514.54166477383,8.2702,8.3199,8.2677,8.3124,163514.5417
2005-08-15 12:00:00,33.47,33.57,33.43,33.57,27372.47834035861,8.3149,8.3398,8.305,8.3398,27372.4783
2005-08-15 12:30:00,33.56,33.63,33.56,33.59,22930.45334652849,8.3373,8.3547,8.3373,8.3447,22930.4533
2005-08-15 13:00:00,33.59,33.71,33.57,33.69,35656.25468020399,8.3447,8.3745,8.3398,8.3696,35656.2547
2005-08-15 13:30:00,33.68,33.72,33.67,33.68,50062.82222776116,8.3671,8.377,8.3646,8.3671,50062.8222
2005-08-15 14:00:00,33.68,33.72,33.65,33.7,29293.35401336624,8.3671,8.377,8.3596,8.3721,29293.354
2005-08-15 14:30:00,33.7,33.73,33.68,33.72,22810.398616965515,8.3721,8.3795,8.3671,8.377,22810.3986
2005-08-15 15:00:00,33.73,33.76,33.67,33.73,36376.58305758185,8.3795,8.387,8.3646,8.3795,36376.5831
2005-08-15 15:30:00,33.73,33.73,33.69,33.73,76714.97219074192,8.3795,8.3795,8.3696,8.3795,76714.9722
2005-08-16 09:30:00,33.89,33.94,33.78,33.83,117773.68970127984,8.4193,8.4317,8.3919,8.4044,117773.6897
2005-08-16 10:00:00,33.83,34.04,33.78,34.04,87760.00731053574,8.4044,8.4565,8.3919,8.4565,87760.0073
2005-08-16 10:30:00,34.03,34.07,33.87,33.87,116333.03294652412,8.454,8.464,8.4143,8.4143,116333.0329
2005-08-16 11:00:00,33.87,33.93,33.87,33.89,183803.79096091684,8.4143,8.4292,8.4143,8.4193,183803.791
2005-08-16 11:30:00,33.88,33.9,33.87,33.9,38537.56818971542,8.4168,8.4217,8.4143,8.4217,38537.5682
2005-08-16 12:00:00,33.88,33.94,33.88,33.91,105528.10728585624,8.4168,8.4317,8.4168,8.4242,105528.1073
2005-08-16 12:30:00,33.9,33.91,33.89,33.9,36856.80197583376,8.4217,8.4242,8.4193,8.4217,36856.802
2005-08-16 13:00:00,33.9,34.0,33.86,33.96,212136.70713777927,8.4217,8.4466,8.4118,8.4367,212136.7071
2005-08-16 13:30:00,33.96,34.03,33.93,33.93,85478.96744883919,8.4367,8.454,8.4292,8.4292,85478.9674
2005-08-16 14:00:00,33.93,33.98,33.91,33.96,102286.62958765589,8.4292,8.4416,8.4242,8.4367,102286.6296
2005-08-16 14:30:00,33.95,33.98,33.94,33.98,58826.81748585843,8.4342,8.4416,8.4317,8.4416,58826.8175
2005-08-16 15:00:00,33.98,34.04,33.9,33.91,141064.30723649726,8.4416,8.4565,8.4217,8.4242,141064.3072
2005-08-16 15:30:00,33.91,33.98,33.85,33.97,257037.17599433244,8.4242,8.4416,8.4093,8.4391,257037.176
2005-08-17 09:30:00,33.98,33.98,33.61,33.63,66630.3749074519,8.4416,8.4416,8.3497,8.3547,66630.3749
2005-08-17 10:00:00,33.63,33.78,33.63,33.75,39377.951296656254,8.3547,8.3919,8.3547,8.3845,39377.9513
2005-08-17 10:30:00,33.74,33.76,33.64,33.67,57746.324919791645,8.382,8.387,8.3572,8.3646,57746.3249
2005-08-17 11:00:00,33.67,33.74,33.63,33.68,49342.4938503833,8.3646,8.382,8.3547,8.3671,49342.4939
2005-08-17 11:30:00,33.68,33.7,33.64,33.67,16567.552679690743,8.3671,8.3721,8.3572,8.3646,16567.5527
2005-08-17 12:00:00,33.67,33.69,33.63,33.68,21129.632403083844,8.3646,8.3696,8.3547,8.3671,21129.6324
2005-08-17 12:30:00,33.69,33.76,33.68,33.76,18368.373623135387,8.3696,8.387,8.3671,8.387,18368.3736
2005-08-17 13:00:00,33.76,33.78,33.69,33.73,29773.572931618142,8.387,8.3919,8.3696,8.3795,29773.5729
2005-08-17 13:30:00,33.73,33.74,33.69,33.73,18008.209434446457,8.3795,8.382,8.3696,8.3795,18008.2094
2005-08-17 14:00:00,33.73,33.74,33.67,33.69,21489.79659177277,8.3795,8.382,8.3646,8.3696,21489.7966
2005-08-17 14:30:00,33.7,33.7,33.58,33.62,17648.04524575753,8.3721,8.3721,8.3423,8.3522,17648.0452
2005-08-17 15:00:00,33.63,33.73,33.59,33.64,23650.781723906348,8.3547,8.3795,8.3447,8.3572,23650.7817
2005-08-17 15:30:00,33.64,33.68,33.63,33.64,50783.15060513901,8.3572,8.3671,8.3547,8.3572,50783.1506
2005-08-18 09:30:00,33.65,33.65,33.46,33.47,30493.901308996003,8.3596,8.3596,8.3124,8.3149,30493.9013
2005-08-18 10:00:00,33.47,33.48,33.35,33.4,36856.80197583376,8.3149,8.3174,8.2851,8.2975,36856.802
2005-08-18 10:30:00,33.41,33.44,33.34,33.35,22570.28915783956,8.3,8.3075,8.2826,8.2851,22570.2892
2005-08-18 11:00:00,33.35,33.35,33.32,33.33,29893.627661181123,8.2851,8.2851,8.2777,8.2801,29893.6277
2005-08-18 11:30:00,33.33,33.33,33.29,33.31,48262.00128431651,8.2801,8.2801,8.2702,8.2752,48262.0013
2005-08-18 12:00:00,33.3,33.35,33.3,33.33,28573.025635988382,8.2727,8.2851,8.2727,8.2801,28573.0256
2005-08-18 12:30:00,33.33,33.4,33.33,33.39,15847.224302312885,8.2801,8.2975,8.2801,8.295,15847.2243
2005-08-18 13:00:00,33.4,33.48,33.4,33.48,10444.761471978944,8.2975,8.3174,8.2975,8.3174,10444.7615
2005-08-18 13:30:00,33.48,33.49,33.47,33.47,12245.582415423592,8.3174,8.3199,8.3149,8.3149,12245.5824
2005-08-18 14:00:00,33.46,33.47,33.38,33.38,17407.935786631577,8.3124,8.3149,8.2926,8.2926,17407.9358
2005-08-18 14:30:00,33.38,33.48,33.38,33.44,25331.54793778802,8.2926,8.3174,8.2926,8.3075,25331.5479
2005-08-18 15:00:00,33.44,33.44,33.34,33.4,53904.5735737764,8.3075,8.3075,8.2826,8.2975,53904.5736
2005-08-18 15:30:00,33.4,33.52,33.39,33.46,90641.32082004716,8.2975,8.3273,8.295,8.3124,90641.3208
2005-08-19 09:30:00,33.65,33.65,33.43,33.54,71312.50936040797,8.3596,8.3596,8.305,8.3323,71312.5094
2005-08-19 10:00:00,33.54,33.63,33.54,33.58,39498.00602621924,8.3323,8.3547,8.3323,8.3423,39498.006
2005-08-19 10:30:00,33.58,33.6,33.54,33.6,28933.18982467731,8.3423,8.3472,8.3323,8.3472,28933.1898
2005-08-19 11:00:00,33.6,33.63,33.59,33.63,20769.46821439492,8.3472,8.3547,8.3447,8.3547,20769.4682
2005-08-19 11:30:00,33.62,33.68,33.61,33.65,26171.93104472885,8.3522,8.3671,8.3497,8.3596,26171.931
2005-08-19 12:00:00,33.65,33.68,33.63,33.66,23650.781723906348,8.3596,8.3671,8.3547,8.3621,23650.7817
2005-08-19 12:30:00,33.66,33.68,33.63,33.66,19809.030377891104,8.3621,8.3671,8.3547,8.3621,19809.0304
2005-08-19 13:00:00,33.66,33.68,33.63,33.68,36496.63778714482,8.3621,8.3671,8.3547,8.3671,36496.6378
2005-08-19 13:30:00,33.67,33.73,33.67,33.72,17047.771597942647,8.3646,8.3795,8.3646,8.377,17047.7716
2005-08-19 14:00:00,33.72,33.73,33.69,33.71,24131.00064215825,8.377,8.3795,8.3696,8.3745,24131.0006
2005-08-19 14:30:00,33.71,33.76,33.7,33.73,27852.69725861052,8.3745,8.387,8.3721,8.3795,27852.6973
2005-08-19 15:00:00,33.73,33.88,33.73,33.87,84158.36542364645,8.3795,8.4168,8.3795,8.4143,84158.3654
2005-08-19 15:30:00,33.87,33.91,33.84,33.84,55225.17559896914,8.4143,8.4242,8.4068,8.4068,55225.1756
2005-08-22 09:30:00,33.86,33.96,33.68,33.96,62908.678290999625,8.4118,8.4367,8.3671,8.4367,62908.6783
2005-08-22 10:00:00,33.98,34.03,33.92,33.97,35176.03576195208,8.4416,8.454,8.4267,8.4391,35176.0358
2005-08-22 10:30:00,33.94,33.95,33.87,33.92,26652.14996298076,8.4317,8.4342,8.4143,8.4267,26652.15
2005-08-22 11:00:00,33.92,33.93,33.89,33.89,18848.592541387294,8.4267,8.4292,8.4193,8.4193,18848.5925
2005-08-22 11:30:00,33.9,33.92,33.83,33.83,19809.030377891104,8.4217,8.4267,8.4044,8.4044,19809.0304
2005-08-22 12:00:00,33.83,33.83,33.72,33.75,33615.32427763339,8.4044,8.4044,8.377,8.3845,33615.3243
2005-08-22 12:30:00,33.75,33.76,33.68,33.73,20889.52294395789,8.3845,8.387,8.3671,8.3795,20889.5229
2005-08-22 13:00:00,33.73,33.74,33.63,33.74,22570.28915783956,8.3795,8.382,8.3547,8.382,22570.2892
2005-08-22 13:30:00,33.76,33.83,33.73,33.83,16687.607409253716,8.387,8.4044,8.3795,8.4044,16687.6074
2005-08-22 14:00:00,33.83,33.83,33.75,33.77,22690.343887402538,8.4044,8.4044,8.3845,8.3895,22690.3439
2005-08-22 14:30:00,33.78,33.83,33.75,33.79,23770.836453469325,8.3919,8.4044,8.3845,8.3944,23770.8365
2005-08-22 15:00:00,33.78,33.83,33.73,33.78,43819.97629048638,8.3919,8.4044,8.3795,8.3919,43819.9763
2005-08-22 15:30:00,33.78,33.92,33.77,33.9,40338.38913316007,8.3919,8.4267,8.3895,8.4217,40338.3891
2005-08-23 09:30:00,33.77,33.78,33.57,33.7,75154.26070642321,8.3895,8.3919,8.3398,8.3721,75154.2607
2005-08-23 10:00:00,33.68,33.69,33.57,33.67,18608.48308226134,8.3671,8.3696,8.3398,8.3646,18608.4831
2005-08-23 10:30:00,33.68,33.73,33.61,33.7,26051.876315165875,8.3671,8.3795,8.3497,8.3721,26051.8763
2005-08-23 11:00:00,33.69,33.69,33.58,33.68,17287.8810570686,8.3696,8.3696,8.3423,8.3671,17287.8811
2005-08-23 11:30:00,33.68,33.68,33.55,33.58,17768.099975320507,8.3671,8.3671,8.3348,8.3423,17768.1
2005-08-23 12:00:00,33.58,33.58,33.52,33.54,20889.52294395789,8.3423,8.3423,8.3273,8.3323,20889.5229
2005-08-23 12:30:00,33.55,33.61,33.51,33.58,29893.627661181123,8.3348,8.3497,8.3249,8.3423,29893.6277
2005-08-23 13:00:00,33.58,33.63,33.57,33.57,14766.731736246096,8.3423,8.3547,8.3398,8.3398,14766.7317
2005-08-23 13:30:00,33.57,33.58,33.52,33.52,24491.164830847185,8.3398,8.3423,8.3273,8.3273,24491.1648
2005-08-23 14:00:00,33.52,33.59,33.51,33.56,33255.16008894446,8.3273,8.3447,8.3249,8.3373,33255.1601
2005-08-23 14:30:00,33.56,33.65,33.54,33.58,28332.91617686243,8.3373,8.3596,8.3323,8.3423,28332.9162
2005-08-23 15:00:00,33.58,33.61,33.54,33.6,28573.025635988382,8.3423,8.3497,8.3323,8.3472,28573.0256
2005-08-23 15:30:00,33.61,33.66,33.57,33.62,69151.5242282744,8.3497,8.3621,8.3398,8.3522,69151.5242
2005-08-24 09:30:00,33.63,33.63,33.39,33.42,40578.49859228602,8.3547,8.3547,8.295,8.3025,40578.4986
2005-08-24 10:00:00,33.42,33.48,33.41,33.48,65309.77288225915,8.3025,8.3174,8.3,8.3174,65309.7729
2005-08-24 10:30:00,33.48,33.63,33.48,33.58,52704.02627814664,8.3174,8.3547,8.3174,8.3423,52704.0263
2005-08-24 11:00:00,33.58,33.58,33.5,33.55,21489.79659177277,8.3423,8.3423,8.3224,8.3348,21489.7966
2005-08-24 11:30:00,33.57,33.57,33.5,33.52,11525.254038045734,8.3398,8.3398,8.3224,8.3273,11525.254
2005-08-24 12:00:00,33.5,33.58,33.49,33.57,16207.388491001811,8.3224,8.3423,8.3199,8.3398,16207.3885
2005-08-24 12:30:00,33.55,33.58,33.46,33.48,51023.26006426496,8.3348,8.3423,8.3124,8.3174,51023.2601
2005-08-24 13:00:00,33.48,33.48,33.43,33.44,30613.95603855898,8.3174,8.3174,8.305,8.3075,30613.956
2005-08-24 13:30:00,33.45,33.48,33.37,33.38,28693.080365551355,8.31,8.3174,8.2901,8.2926,28693.0804
2005-08-24 14:00:00,33.38,33.43,33.34,33.38,25691.71212647695,8.2926,8.305,8.2826,8.2926,25691.7121
2005-08-24 14:30:00,33.38,33.4,33.32,33.32,29653.51820205517,8.2926,8.2975,8.2777,8.2777,29653.5182
2005-08-24 15:00:00,33.32,33.33,33.16,33.16,91961.92284523993,8.2777,8.2801,8.2379,8.2379,91961.9228
2005-08-24 15:30:00,33.17,33.24,33.15,33.23,91241.59446786206,8.2404,8.2578,8.2354,8.2553,91241.5945
2005-08-25 09:30:00,33.28,33.37,33.18,33.23,24971.383749099088,8.2677,8.2901,8.2429,8.2553,24971.3837
2005-08-25 10:00:00,33.23,33.29,33.21,33.27,38657.6229192784,8.2553,8.2702,8.2503,8.2652,38657.6229
2005-08-25 10:30:00,33.29,33.36,33.2,33.2,40698.553321849,8.2702,8.2876,8.2478,8.2478,40698.5533
2005-08-25 11:00:00,33.21,33.24,33.18,33.23,32774.94117069255,8.2503,8.2578,8.2429,8.2553,32774.9412
2005-08-25 11:30:00,33.23,33.33,33.23,33.33,24131.00064215825,8.2553,8.2801,8.2553,8.2801,24131.0006
2005-08-25 12:00:00,33.33,33.37,33.33,33.36,21849.960780461704,8.2801,8.2901,8.2801,8.2876,21849.9608
2005-08-25 12:30:00,33.37,33.37,33.33,33.35,17888.154704883484,8.2901,8.2901,8.2801,8.2851,17888.1547
2005-08-25 13:00:00,33.34,33.36,33.33,33.33,25091.438478662065,8.2826,8.2876,8.2801,8.2801,25091.4385
2005-08-25 13:30:00,33.33,33.37,33.32,33.35,18968.64727095027,8.2801,8.2901,8.2777,8.2851,18968.6473
2005-08-25 14:00:00,33.34,33.37,33.32,33.34,32414.776982003623,8.2826,8.2901,8.2777,8.2826,32414.777
2005-08-25 14:30:00,33.34,33.38,33.34,33.36,23530.72699434337,8.2826,8.2926,8.2826,8.2876,23530.727
2005-08-25 15:00:00,33.38,33.38,33.3,33.31,26772.20469254373,8.2926,8.2926,8.2727,8.2752,26772.2047
2005-08-25 15:30:00,33.31,33.36,33.28,33.36,44060.085749612335,8.2752,8.2876,8.2677,8.2876,44060.0857
2005-08-26 09:30:00,33.27,33.27,32.81,32.83,277446.48002003843,8.2652,8.2652,8.151,8.1559,277446.48
2005-08-26 10:00:00,32.81,32.86,32.65,32.71,185604.6119043615,8.151,8.1634,8.1112,8.1261,185604.6119
2005-08-26 10:30:00,32.7,32.74,32.63,32.73,136862.3917017931,8.1236,8.1336,8.1062,8.1311,136862.3917
2005-08-26 11:00:00,32.73,32.73,32.66,32.69,90041.0471722323,8.1311,8.1311,8.1137,8.1211,90041.0472
2005-08-26 11:30:00,32.69,32.69,32.56,32.56,82957.81812801669,8.1211,8.1211,8.0889,8.0889,82957.8181
2005-08-26 12:00:00,32.56,32.57,32.44,32.44,175279.90516194553,8.0889,8.0913,8.059,8.059,175279.9052
2005-08-26 12:30:00,32.44,32.48,32.34,32.35,121375.33158816912,8.059,8.069,8.0342,8.0367,121375.3316
2005-08-26 13:00:00,32.35,32.39,32.26,32.28,169037.05922467075,8.0367,8.0466,8.0143,8.0193,169037.0592
2005-08-26 13:30:00,32.27,32.3,32.12,32.15,205053.47809356367,8.0168,8.0243,7.9795,7.987,205053.4781
2005-08-26 14:00:00,32.15,32.57,32.14,32.55,126057.4660411252,7.987,8.0913,7.9845,8.0864,126057.466
2005-08-26 14:30:00,32.55,32.59,32.5,32.55,90041.0471722323,8.0864,8.0963,8.0739,8.0864,90041.0472
2005-08-26 15:00:00,32.55,32.61,32.55,32.59,122095.659965547,8.0864,8.1013,8.0864,8.0963,122095.66
2005-08-26 15:30:00,32.59,32.61,32.57,32.58,136022.00859485226,8.0963,8.1013,8.0913,8.0938,136022.0086
2005-08-29 09:30:00,32.61,32.61,32.14,32.15,149348.0835763426,8.1013,8.1013,7.9845,7.987,149348.0836
2005-08-29 10:00:00,32.15,32.24,32.07,32.09,142504.96399125297,7.987,8.0094,7.9671,7.9721,142504.964
2005-08-29 10:30:00,32.09,32.11,32.0,32.1,113091.55524832376,7.9721,7.9771,7.9497,7.9746,113091.5552
2005-08-29 11:00:00,32.11,32.24,32.11,32.23,87159.73366272086,7.9771,8.0094,7.9771,8.0069,87159.7337
2005-08-29 11:30:00,32.23,32.34,32.23,32.32,75874.58908380108,8.0069,8.0342,8.0069,8.0292,75874.5891
2005-08-29 12:00:00,32.32,32.44,32.32,32.42,49342.4938503833,8.0292,8.059,8.0292,8.0541,49342.4939
2005-08-29 12:30:00,32.42,32.47,32.41,32.47,40218.33440359709,8.0541,8.0665,8.0516,8.0665,40218.3344
2005-08-29 13:00:00,32.47,32.59,32.47,32.54,35055.98103238911,8.0665,8.0963,8.0665,8.0839,35055.981
2005-08-29 13:30:00,32.54,32.65,32.54,32.59,51263.36952339092,8.0839,8.1112,8.0839,8.0963,51263.3695
2005-08-29 14:00:00,32.58,32.58,32.54,32.56,45140.57831567912,8.0938,8.0938,8.0839,8.0889,45140.5783
2005-08-29 14:30:00,32.56,32.59,32.55,32.57,29173.299283803262,8.0889,8.0963,8.0864,8.0913,29173.2993
2005-08-29 15:00:00,32.56,32.61,32.56,32.58,52103.75263033175,8.0889,8.1013,8.0889,8.0938,52103.7526
2005-08-29 15:30:00,32.58,32.58,32.55,32.56,100245.69918508528,8.0938,8.0938,8.0864,8.0889,100245.6992
2005-08-30 09:30:00,32.53,32.53,32.34,32.38,67110.5938257038,8.0814,8.0814,8.0342,8.0441,67110.5938
2005-08-30 10:00:00,32.39,32.55,32.36,32.38,88120.17149922467,8.0466,8.0864,8.0392,8.0441,88120.1715
2005-08-30 10:30:00,32.4,32.42,32.33,32.36,49222.43912082032,8.0491,8.0541,8.0317,8.0392,49222.4391
2005-08-30 11:00:00,32.36,32.39,32.33,32.35,34455.70738457423,8.0392,8.0466,8.0317,8.0367,34455.7074
2005-08-30 11:30:00,32.35,32.35,32.29,32.34,32294.72225244065,8.0367,8.0367,8.0218,8.0342,32294.7223
2005-08-30 12:00:00,32.34,32.49,32.33,32.48,33975.48846632232,8.0342,8.0715,8.0317,8.069,33975.4885
2005-08-30 12:30:00,32.49,32.49,32.4,32.43,26171.93104472885,8.0715,8.0715,8.0491,8.0566,26171.931
2005-08-30 13:00:00,32.42,32.42,32.39,32.39,11525.254038045734,8.0541,8.0541,8.0466,8.0466,11525.254
2005-08-30 13:30:00,32.39,32.44,32.39,32.4,52343.8620894577,8.0466,8.059,8.0466,8.0491,52343.8621
2005-08-30 14:00:00,32.4,32.4,32.29,32.32,51263.36952339092,8.0491,8.0491,8.0218,8.0292,51263.3695
2005-08-30 14:30:00,32.33,32.33,32.28,32.29,76835.0269203049,8.0317,8.0317,8.0193,8.0218,76835.0269
2005-08-30 15:00:00,32.29,32.38,32.28,32.32,56545.77762416188,8.0218,8.0441,8.0193,8.0292,56545.7776
2005-08-30 15:30:00,32.32,32.45,32.27,32.41,129178.8890097626,8.0292,8.0615,8.0168,8.0516,129178.889
2005-08-31 09:30:00,32.51,32.51,32.28,32.28,106248.43566323412,8.0764,8.0764,8.0193,8.0193,106248.4357
2005-08-31 10:00:00,32.28,32.31,32.14,32.19,126417.63022981414,8.0193,8.0267,7.9845,7.9969,126417.6302
2005-08-31 10:30:00,32.19,32.29,32.16,32.21,112371.2268709459,7.9969,8.0218,7.9895,8.0019,112371.2269
2005-08-31 11:00:00,32.24,32.39,32.23,32.36,152109.34235629108,8.0094,8.0466,8.0069,8.0392,152109.3424
2005-08-31 11:30:00,32.36,32.36,32.31,32.32,30253.79184987005,8.0392,8.0392,8.0267,8.0292,30253.7918
2005-08-31 12:00:00,32.32,32.34,32.19,32.2,28933.18982467731,8.0292,8.0342,7.9969,7.9994,28933.1898
2005-08-31 12:30:00,32.2,32.26,32.19,32.2,37817.23981233756,7.9994,8.0143,7.9969,7.9994,37817.2398
2005-08-31 13:00:00,32.19,32.34,32.18,32.28,65429.82761182213,7.9969,8.0342,7.9944,8.0193,65429.8276
2005-08-31 13:30:00,32.28,32.37,32.21,32.33,66750.42963701487,8.0193,8.0417,8.0019,8.0317,66750.4296
2005-08-31 14:00:00,32.31,32.31,32.14,32.2,98444.87824164065,8.0267,8.0267,7.9845,7.9994,98444.8782
2005-08-31 14:30:00,32.22,32.28,32.19,32.25,89680.88298354336,8.0044,8.0193,7.9969,8.0118,89680.883
2005-08-31 15:00:00,32.26,32.39,32.25,32.38,131339.87414189617,8.0143,8.0466,8.0118,8.0441,131339.8741
2005-08-31 15:30:00,32.37,32.56,32.37,32.51,107929.20187711576,8.0417,8.0889,8.0417,8.0764,107929.2019
2005-09-01 09:30:00,32.65,32.69,32.47,32.49,70232.0167943412,8.1112,8.1211,8.0665,8.0715,70232.0168
2005-09-01 10:00:00,32.49,32.5,32.28,32.35,48622.16547300544,8.0715,8.0739,8.0193,8.0367,48622.1655
2005-09-01 10:30:00,32.35,32.5,32.32,32.49,34815.87157326315,8.0367,8.0739,8.0292,8.0715,34815.8716
2005-09-01 11:00:00,32.48,32.69,32.43,32.66,106248.43566323412,8.069,8.1211,8.0566,8.1137,106248.4357
2005-09-01 11:30:00,32.66,33.06,32.64,33.03,179962.03961490162,8.1137,8.2131,8.1087,8.2056,179962.0396
2005-09-01 12:00:00,33.05,33.08,32.99,33.08,170837.8801681154,8.2106,8.218,8.1957,8.218,170837.8802
2005-09-01 12:30:00,33.08,33.19,33.08,33.1,68551.25058045951,8.218,8.2454,8.218,8.223,68551.2506
2005-09-01 13:00:00,33.11,33.15,33.09,33.13,33735.37900719637,8.2255,8.2354,8.2205,8.2305,33735.379
2005-09-01 13:30:00,33.13,33.14,33.05,33.06,44540.30466786424,8.2305,8.2329,8.2106,8.2131,44540.3047
2005-09-01 14:00:00,33.06,33.13,32.95,33.07,145266.22277120143,8.2131,8.2305,8.1857,8.2156,145266.2228
2005-09-01 14:30:00,33.08,33.1,32.98,32.98,70232.0167943412,8.218,8.223,8.1932,8.1932,70232.0168
2005-09-01 15:00:00,32.98,33.03,32.96,32.98,92802.30595218074,8.1932,8.2056,8.1882,8.1932,92802.306
2005-09-01 15:30:00,32.97,33.0,32.85,32.85,138062.93899742284,8.1907,8.1982,8.1609,8.1609,138062.939
2005-09-02 09:30:00,32.86,32.86,32.54,32.56,108409.42079536768,8.1634,8.1634,8.0839,8.0889,108409.4208
2005-09-02 10:00:00,32.56,32.72,32.56,32.7,48502.11074344246,8.0889,8.1286,8.0889,8.1236,48502.1107
2005-09-02 10:30:00,32.7,32.76,32.69,32.74,53184.245196398544,8.1236,8.1385,8.1211,8.1336,53184.2452
2005-09-02 11:00:00,32.74,32.76,32.52,32.53,64229.280316192366,8.1336,8.1385,8.0789,8.0814,64229.2803
2005-09-02 11:30:00,32.52,32.57,32.47,32.47,140464.0335886824,8.0789,8.0913,8.0665,8.0665,140464.0336
2005-09-02 12:00:00,32.47,32.56,32.44,32.46,61347.96680668093,8.0665,8.0889,8.059,8.064,61347.9668
2005-09-02 12:30:00,32.45,32.54,32.45,32.49,38177.404001026494,8.0615,8.0839,8.0615,8.0715,38177.404
2005-09-02 13:00:00,32.48,32.51,32.47,32.49,28813.13509511433,8.069,8.0764,8.0665,8.0715,28813.1351
2005-09-02 13:30:00,32.49,32.49,32.39,32.41,99165.2066190185,8.0715,8.0715,8.0466,8.0516,99165.2066
2005-09-02 14:00:00,32.42,32.56,32.36,32.45,69871.85260565225,8.0541,8.0889,8.0392,8.0615,69871.8526
2005-09-02 14:30:00,32.46,32.49,32.34,32.36,137222.555890482,8.064,8.0715,8.0342,8.0392,137222.5559
2005-09-02 15:00:00,32.36,32.46,32.31,32.45,65669.93707094809,8.0392,8.064,8.0267,8.0615,65669.9371
2005-09-02 15:30:00,32.44,32.45,32.4,32.44,55825.449246784025,8.059,8.0615,8.0491,8.059,55825.4492
2005-09-06 09:30:00,32.49,32.57,32.46,32.5,70472.12625346714,8.0715,8.0913,8.064,8.0739,70472.1263
2005-09-06 10:00:00,32.51,32.57,32.44,32.51,253075.36991875424,8.0764,8.0913,8.059,8.0764,253075.3699
2005-09-06 10:30:00,32.5,32.72,32.49,32.69,169637.33287248563,8.0739,8.1286,8.0715,8.1211,169637.3329
2005-09-06 11:00:00,32.69,32.78,31.9,32.78,37096.91143495971,8.1211,8.1435,7.9249,8.1435,37096.9114
2005-09-06 11:30:00,32.78,32.82,32.73,32.79,91721.81338611396,8.1435,8.1534,8.1311,8.146,91721.8134
2005-09-06 12:00:00,32.78,32.81,32.74,32.75,79836.3951593793,8.1435,8.151,8.1336,8.1361,79836.3952
2005-09-06 12:30:00,32.75,32.77,32.64,32.69,41538.93642878983,8.1361,8.141,8.1087,8.1211,41538.9364
2005-09-06 13:00:00,32.69,32.69,32.64,32.64,17167.826327505623,8.1211,8.1211,8.1087,8.1087,17167.8263
2005-09-06 13:30:00,32.65,32.69,32.65,32.68,22330.179698713608,8.1112,8.1211,8.1112,8.1187,22330.1797
2005-09-06 14:00:00,32.68,32.69,32.6,32.63,27492.533069921592,8.1187,8.1211,8.0988,8.1062,27492.5331
2005-09-06 14:30:00,32.63,32.67,32.59,32.64,38177.404001026494,8.1062,8.1162,8.0963,8.1087,38177.404
2005-09-06 15:00:00,32.64,32.64,32.54,32.6,84758.63907146134,8.1087,8.1087,8.0839,8.0988,84758.6391
2005-09-06 15:30:00,32.6,32.65,32.59,32.64,92081.97757480288,8.0988,8.1112,8.0963,8.1087,92081.9776
2005-09-07 09:30:00,32.68,32.7,32.54,32.56,30974.12022724791,8.1187,8.1236,8.0839,8.0889,30974.1202
2005-09-07 10:00:00,32.55,32.57,32.49,32.56,27132.368881232665,8.0864,8.0913,8.0715,8.0889,27132.3689
2005-09-07 10:30:00,32.54,32.62,32.54,32.56,28092.80671773648,8.0839,8.1038,8.0839,8.0889,28092.8067
2005-09-07 11:00:00,32.57,32.65,32.51,32.51,23410.672264780394,8.0913,8.1112,8.0764,8.0764,23410.6723
2005-09-07 11:30:00,32.51,32.53,32.5,32.52,35776.30940976697,8.0764,8.0814,8.0739,8.0789,35776.3094
2005-09-07 12:00:00,32.52,32.55,32.49,32.53,70352.07152390416,8.0789,8.0864,8.0715,8.0814,70352.0715
2005-09-07 12:30:00,32.53,32.59,32.51,32.53,37457.07562364864,8.0814,8.0963,8.0764,8.0814,37457.0756
2005-09-07 13:00:00,32.52,32.58,32.49,32.54,34455.70738457423,8.0789,8.0938,8.0715,8.0839,34455.7074
2005-09-07 13:30:00,32.55,32.58,32.54,32.57,38897.73237840435,8.0864,8.0938,8.0839,8.0913,38897.7324
2005-09-07 14:00:00,32.57,32.6,32.54,32.58,56905.94181285081,8.0913,8.0988,8.0839,8.0938,56905.9418
2005-09-07 14:30:00,32.58,32.58,32.44,32.52,118013.7991604058,8.0938,8.0938,8.059,8.0789,118013.7992
2005-09-07 15:00:00,32.52,32.57,32.49,32.53,70832.29044215607,8.0789,8.0913,8.0715,8.0814,70832.2904
2005-09-07 15:30:00,32.54,32.55,32.49,32.53,115252.54038045731,8.0839,8.0864,8.0715,8.0814,115252.5404
2005-09-08 09:30:00,32.45,32.45,32.22,32.25,62908.678290999625,8.0615,8.0615,8.0044,8.0118,62908.6783
2005-09-08 10:00:00,32.24,32.25,32.13,32.19,124016.5356385546,8.0094,8.0118,7.982,7.9969,124016.5356
2005-09-08 10:30:00,32.19,32.28,32.14,32.17,88600.39041747658,7.9969,8.0193,7.9845,7.992,88600.3904
2005-09-08 11:00:00,32.18,32.29,32.18,32.28,63388.89720925153,7.9944,8.0218,7.9944,8.0193,63388.8972
2005-09-08 11:30:00,32.29,32.3,32.23,32.25,54744.95668071723,8.0218,8.0243,8.0069,8.0118,54744.9567
2005-09-08 12:00:00,32.26,32.27,32.2,32.27,54024.62830333938,8.0143,8.0168,7.9994,8.0168,54024.6283
2005-09-08 12:30:00,32.28,32.28,32.21,32.24,42259.26480616769,8.0193,8.0193,8.0019,8.0094,42259.2648
2005-09-08 13:00:00,32.25,32.25,32.23,32.24,17648.04524575753,8.0118,8.0118,8.0069,8.0094,17648.0452
2005-09-08 13:30:00,32.24,32.24,32.18,32.19,31094.174956810886,8.0094,8.0094,7.9944,7.9969,31094.175
2005-09-08 14:00:00,32.19,32.21,32.13,32.15,44660.359397427215,7.9969,8.0019,7.982,7.987,44660.3594
2005-09-08 14:30:00,32.15,32.21,32.14,32.14,41538.93642878983,7.987,8.0019,7.9845,7.9845,41538.9364
2005-09-08 15:00:00,32.14,32.19,32.11,32.16,85358.91271927621,7.9845,7.9969,7.9771,7.9895,85358.9127
2005-09-08 15:30:00,32.18,32.26,32.15,32.25,100966.02756246316,7.9944,8.0143,7.987,8.0118,100966.0276
2005-09-09 09:30:00,32.4,32.42,32.3,32.36,54384.792492028304,8.0491,8.0541,8.0243,8.0392,54384.7925
2005-09-09 10:00:00,32.39,32.49,32.39,32.47,40218.33440359709,8.0466,8.0715,8.0466,8.0665,40218.3344
2005-09-09 10:30:00,32.47,32.5,32.47,32.49,36736.74724627077,8.0665,8.0739,8.0665,8.0715,36736.7472
2005-09-09 11:00:00,32.49,32.61,32.49,32.57,67230.64855526677,8.0715,8.1013,8.0715,8.0913,67230.6486
2005-09-09 11:30:00,32.57,32.64,32.55,32.64,21729.906050898728,8.0913,8.1087,8.0864,8.1087,21729.9061
2005-09-09 12:00:00,32.64,32.77,32.64,32.75,32654.886441129576,8.1087,8.141,8.1087,8.1361,32654.8864
2005-09-09 12:30:00,32.75,32.77,32.7,32.77,28933.18982467731,8.1361,8.141,8.1236,8.141,28933.1898
2005-09-09 13:00:00,32.76,32.78,32.71,32.78,51983.69790076878,8.1385,8.1435,8.1261,8.1435,51983.6979
2005-09-09 13:30:00,32.77,32.79,32.74,32.74,34575.7621141372,8.141,8.146,8.1336,8.1336,34575.7621
2005-09-09 14:00:00,32.74,32.74,32.7,32.7,28573.025635988382,8.1336,8.1336,8.1236,8.1236,28573.0256
2005-09-09 14:30:00,32.71,32.71,32.59,32.62,34095.54319588529,8.1261,8.1261,8.0963,8.1038,34095.5432
2005-09-09 15:00:00,32.61,32.63,32.53,32.53,49342.4938503833,8.1013,8.1062,8.0814,8.0814,49342.4939
2005-09-09 15:30:00,32.53,32.54,32.46,32.5,83077.87285757966,8.0814,8.0839,8.064,8.0739,83077.8729
2005-09-12 09:30:00,32.44,32.54,32.3,32.48,57025.99654241378,8.059,8.0839,8.0243,8.069,57025.9965
2005-09-12 10:00:00,32.49,32.6,32.41,32.51,30734.01076812196,8.0715,8.0988,8.0516,8.0764,30734.0108
2005-09-12 10:30:00,32.51,32.51,32.34,32.38,35416.14522107803,8.0764,8.0764,8.0342,8.0441,35416.1452
2005-09-12 11:00:00,32.38,32.45,32.36,32.44,27852.69725861052,8.0441,8.0615,8.0392,8.059,27852.6973
2005-09-12 11:30:00,32.44,32.44,32.39,32.4,27972.7519881735,8.059,8.059,8.0466,8.0491,27972.752
2005-09-12 12:00:00,32.4,32.44,32.39,32.41,16567.552679690743,8.0491,8.059,8.0466,8.0516,16567.5527
2005-09-12 12:30:00,32.44,32.45,32.39,32.43,13206.020251927404,8.059,8.0615,8.0466,8.0566,13206.0203
2005-09-12 13:00:00,32.42,32.46,32.4,32.42,21970.01551002468,8.0541,8.064,8.0491,8.0541,21970.0155
2005-09-12 13:30:00,32.4,32.44,32.37,32.37,16447.497950127767,8.0491,8.059,8.0417,8.0417,16447.498
2005-09-12 14:00:00,32.38,32.44,32.37,32.39,23050.508076091468,8.0441,8.059,8.0417,8.0466,23050.5081
2005-09-12 14:30:00,32.39,32.41,32.36,32.37,30613.95603855898,8.0466,8.0516,8.0392,8.0417,30613.956
2005-09-12 15:00:00,32.37,32.45,32.35,32.39,59787.255322362245,8.0417,8.0615,8.0367,8.0466,59787.2553
2005-09-12 15:30:00,32.38,32.49,32.37,32.39,66390.26544832594,8.0441,8.0715,8.0417,8.0466,66390.2654
2005-09-13 09:30:00,32.4,32.4,32.23,32.24,124976.97347505842,8.0491,8.0491,8.0069,8.0094,124976.9735
2005-09-13 10:00:00,32.24,32.25,32.12,32.12,127858.28698456986,8.0094,8.0118,7.9795,7.9795,127858.287
2005-09-13 10:30:00,32.12,32.15,32.03,32.04,114892.3761917684,7.9795,7.987,7.9572,7.9597,114892.3762
2005-09-13 11:00:00,32.04,32.08,32.0,32.03,77435.30056811977,7.9597,7.9696,7.9497,7.9572,77435.3006
2005-09-13 11:30:00,32.03,32.1,32.03,32.07,42259.26480616769,7.9572,7.9746,7.9572,7.9671,42259.2648
2005-09-13 12:00:00,32.08,32.09,32.04,32.06,26892.259422106712,7.9696,7.9721,7.9597,7.9646,26892.2594
2005-09-13 12:30:00,32.06,32.1,32.05,32.08,66390.26544832594,7.9646,7.9746,7.9622,7.9696,66390.2654
2005-09-13 13:00:00,32.07,32.18,32.05,32.18,162073.88491001813,7.9671,7.9944,7.9622,7.9944,162073.8849
2005-09-13 13:30:00,32.18,32.2,32.11,32.16,71672.6735490969,7.9944,7.9994,7.9771,7.9895,71672.6735
2005-09-13 14:00:00,32.15,32.23,32.11,32.15,135061.57075834845,7.987,8.0069,7.9771,7.987,135061.5708
2005-09-13 14:30:00,32.18,32.18,32.07,32.09,49702.65803907222,7.9944,7.9944,7.9671,7.9721,49702.658
2005-09-13 15:00:00,32.09,32.09,32.01,32.04,101206.1370215891,7.9721,7.9721,7.9522,7.9597,101206.137
2005-09-13 15:30:00,32.03,32.11,32.01,32.09,127137.958607192,7.9572,7.9771,7.9522,7.9721,127137.9586
2005-09-14 09:30:00,31.83,31.83,31.09,31.09,471815.0871824972,7.9967,7.9967,7.8108,7.8108,471815.0872
2005-09-14 10:00:00,31.12,31.43,30.97,31.42,390898.1994570511,7.8183,7.8962,7.7806,7.8937,390898.1995
2005-09-14 10:30:00,31.43,31.68,31.41,31.68,199050.74161541485,7.8962,7.959,7.8912,7.959,199050.7416
2005-09-14 11:00:00,31.67,31.81,31.63,31.64,170477.7159794265,7.9565,7.9917,7.9465,7.949,170477.716
2005-09-14 11:30:00,31.64,32.09,31.61,31.61,66390.26544832594,7.949,8.062,7.9414,7.9414,66390.2654
2005-09-14 12:00:00,31.61,31.72,31.59,31.68,49462.54857994627,7.9414,7.9691,7.9364,7.959,49462.5486
2005-09-14 12:30:00,31.69,31.82,31.67,31.75,111290.73430487912,7.9615,7.9942,7.9565,7.9766,111290.7343
2005-09-14 13:00:00,31.75,31.76,31.69,31.73,54624.90195115426,7.9766,7.9791,7.9615,7.9716,54624.902
2005-09-14 13:30:00,31.74,31.78,31.69,31.77,51623.53371207985,7.9741,7.9841,7.9615,7.9816,51623.5337
2005-09-14 14:00:00,31.76,31.78,31.69,31.74,57986.4343789176,7.9791,7.9841,7.9615,7.9741,57986.4344
2005-09-14 14:30:00,31.74,31.81,31.7,31.77,78515.79313418656,7.9741,7.9917,7.964,7.9816,78515.7931
2005-09-14 15:00:00,31.77,31.81,31.74,31.77,76594.91746117893,7.9816,7.9917,7.9741,7.9816,76594.9175
2005-09-14 15:30:00,31.77,31.81,31.69,31.77,145626.38695989037,7.9816,7.9917,7.9615,7.9816,145626.387
2005-09-15 09:30:00,31.82,31.94,31.72,31.76,115372.59511002032,7.9942,8.0243,7.9691,7.9791,115372.5951
2005-09-15 10:00:00,31.76,31.78,31.62,31.62,88840.49987660252,7.9791,7.9841,7.9439,7.9439,88840.4999
2005-09-15 10:30:00,31.63,31.89,31.63,31.87,95803.67419125517,7.9465,8.0118,7.9465,8.0067,95803.6742
2005-09-15 11:00:00,31.87,31.9,31.79,31.9,117653.63497171686,8.0067,8.0143,7.9866,8.0143,117653.635
2005-09-15 11:30:00,31.9,31.99,31.89,31.91,119814.62010385044,8.0143,8.0369,8.0118,8.0168,119814.6201
2005-09-15 12:00:00,31.91,31.94,31.88,31.91,64469.38977531832,8.0168,8.0243,8.0093,8.0168,64469.3898
2005-09-15 12:30:00,31.92,31.96,31.9,31.94,35176.03576195208,8.0193,8.0294,8.0143,8.0243,35176.0358
2005-09-15 13:00:00,31.94,32.02,31.92,31.95,55105.12086940616,8.0243,8.0444,8.0193,8.0268,55105.1209
2005-09-15 13:30:00,31.95,31.96,31.87,31.9,66870.48436657785,8.0268,8.0294,8.0067,8.0143,66870.4844
2005-09-15 14:00:00,31.9,31.92,31.87,31.89,57386.16073110271,8.0143,8.0193,8.0067,8.0118,57386.1607
2005-09-15 14:30:00,31.89,31.94,31.89,31.93,61227.91207711796,8.0118,8.0243,8.0118,8.0218,61227.9121
2005-09-15 15:00:00,31.93,31.94,31.87,31.93,66990.53909614083,8.0218,8.0243,8.0067,8.0218,66990.5391
2005-09-15 15:30:00,31.93,31.96,31.89,31.94,131820.09306014806,8.0218,8.0294,8.0118,8.0243,131820.0931
2005-09-16 09:30:00,32.14,32.32,32.14,32.24,254035.80775525805,8.0746,8.1198,8.0746,8.0997,254035.8078
2005-09-16 10:00:00,32.24,32.34,32.19,32.19,117173.41605346496,8.0997,8.1248,8.0871,8.0871,117173.4161
2005-09-16 10:30:00,32.19,32.33,32.17,32.26,47541.67290693865,8.0871,8.1223,8.0821,8.1047,47541.6729
2005-09-16 11:00:00,32.26,32.27,32.19,32.19,53904.5735737764,8.1047,8.1072,8.0871,8.0871,53904.5736
2005-09-16 11:30:00,32.19,32.19,32.11,32.14,75514.42489511216,8.0871,8.0871,8.067,8.0746,75514.4249
2005-09-16 12:00:00,32.14,32.14,32.07,32.14,16687.607409253716,8.0746,8.0746,8.057,8.0746,16687.6074
2005-09-16 12:30:00,32.14,32.4,32.14,32.4,48982.32966169437,8.0746,8.1399,8.0746,8.1399,48982.3297
2005-09-16 13:00:00,32.37,32.39,32.34,32.38,25691.71212647695,8.1324,8.1374,8.1248,8.1349,25691.7121
2005-09-16 13:30:00,32.37,32.44,32.36,32.37,35296.09049151506,8.1324,8.1499,8.1299,8.1324,35296.0905
2005-09-16 14:00:00,32.38,32.39,32.09,32.13,267481.9374663114,8.1349,8.1374,8.062,8.0721,267481.9375
2005-09-16 14:30:00,32.13,32.28,32.12,32.26,97724.54986426278,8.0721,8.1098,8.0696,8.1047,97724.5499
2005-09-16 15:00:00,32.26,32.26,32.19,32.24,122455.82415423592,8.1047,8.1047,8.0871,8.0997,122455.8242
2005-09-16 15:30:00,32.24,32.3,32.22,32.23,128218.4511732588,8.0997,8.1148,8.0947,8.0972,128218.4512
2005-09-19 09:30:00,32.32,32.4,32.2,32.35,85478.96744883919,8.1198,8.1399,8.0897,8.1273,85478.9674
2005-09-19 10:00:00,32.35,32.41,32.25,32.34,48862.27493213139,8.1273,8.1424,8.1022,8.1248,48862.2749
2005-09-19 10:30:00,32.34,32.39,32.31,32.33,58946.872215421405,8.1248,8.1374,8.1173,8.1223,58946.8722
2005-09-19 11:00:00,32.33,32.44,32.27,32.42,45860.90669305698,8.1223,8.1499,8.1072,8.1449,45860.9067
2005-09-19 11:30:00,32.43,32.44,32.34,32.37,37216.96616452268,8.1474,8.1499,8.1248,8.1324,37216.9662
2005-09-19 12:00:00,32.36,32.38,32.29,32.32,108409.42079536768,8.1299,8.1349,8.1123,8.1198,108409.4208
2005-09-19 12:30:00,32.32,32.41,32.29,32.34,25931.821585602906,8.1198,8.1424,8.1123,8.1248,25931.8216
2005-09-19 13:00:00,32.34,32.39,32.31,32.32,20169.19456658004,8.1248,8.1374,8.1173,8.1198,20169.1946
2005-09-19 13:30:00,32.34,32.36,32.29,32.3,25691.71212647695,8.1248,8.1299,8.1123,8.1148,25691.7121
2005-09-19 14:00:00,32.31,32.32,32.21,32.24,25931.821585602906,8.1173,8.1198,8.0922,8.0997,25931.8216
2005-09-19 14:30:00,32.24,32.27,32.18,32.21,34695.81684370017,8.0997,8.1072,8.0846,8.0922,34695.8168
2005-09-19 15:00:00,32.21,32.29,32.21,32.26,41418.881699226855,8.0922,8.1123,8.0922,8.1047,41418.8817
2005-09-19 15:30:00,32.26,32.36,32.24,32.31,61828.18572493284,8.1047,8.1299,8.0997,8.1173,61828.1857
2005-09-20 09:30:00,32.48,32.51,32.41,32.51,48141.94655475353,8.16,8.1675,8.1424,8.1675,48141.9466
2005-09-20 10:00:00,32.51,32.73,31.89,32.65,91601.75865655098,8.1675,8.2228,8.0118,8.2027,91601.7587
2005-09-20 10:30:00,32.66,32.75,32.64,32.73,23290.61753521742,8.2052,8.2278,8.2002,8.2228,23290.6175
2005-09-20 11:00:00,32.73,32.75,32.64,32.65,37817.23981233756,8.2228,8.2278,8.2002,8.2027,37817.2398
2005-09-20 11:30:00,32.65,32.65,32.62,32.64,27012.31415166969,8.2027,8.2027,8.1952,8.2002,27012.3142
2005-09-20 12:00:00,32.64,32.66,32.61,32.65,20529.358755268964,8.2002,8.2052,8.1927,8.2027,20529.3588
2005-09-20 12:30:00,32.65,32.66,32.64,32.66,24010.94591259528,8.2027,8.2052,8.2002,8.2052,24010.9459
2005-09-20 13:00:00,32.66,32.66,32.59,32.61,26291.98577429183,8.2052,8.2052,8.1876,8.1927,26291.9858
2005-09-20 13:30:00,32.6,32.62,32.56,32.6,25691.71212647695,8.1901,8.1952,8.1801,8.1901,25691.7121
2005-09-20 14:00:00,32.59,32.63,32.48,32.48,56185.61343547295,8.1876,8.1977,8.16,8.16,56185.6134
2005-09-20 14:30:00,32.48,32.54,32.23,32.23,128218.4511732588,8.16,8.1751,8.0972,8.0972,128218.4512
2005-09-20 15:00:00,32.21,32.24,32.13,32.21,105167.94309716731,8.0922,8.0997,8.0721,8.0922,105167.9431
2005-09-20 15:30:00,32.21,32.29,32.21,32.28,177921.109212331,8.0922,8.1123,8.0922,8.1098,177921.1092
2005-09-21 09:30:00,32.25,32.25,31.85,31.87,125217.08293418438,8.1022,8.1022,8.0017,8.0067,125217.0829
2005-09-21 10:00:00,31.88,31.92,31.64,31.65,200611.4530997336,8.0093,8.0193,7.949,7.9515,200611.4531
2005-09-21 10:30:00,31.68,31.85,31.67,31.79,81637.21610282395,7.959,8.0017,7.9565,7.9866,81637.2161
2005-09-21 11:00:00,31.78,31.78,31.71,31.71,46701.289799997816,7.9841,7.9841,7.9665,7.9665,46701.2898
2005-09-21 11:30:00,31.71,31.76,31.67,31.67,106728.654581486,7.9665,7.9791,7.9565,7.9565,106728.6546
2005-09-21 12:00:00,31.66,31.67,31.56,31.64,82477.59920976478,7.954,7.9565,7.9289,7.949,82477.5992
2005-09-21 12:30:00,31.64,31.64,31.56,31.59,74914.15124729727,7.949,7.949,7.9289,7.9364,74914.1512
2005-09-21 13:00:00,31.59,31.6,31.57,31.58,34215.59792544827,7.9364,7.9389,7.9314,7.9339,34215.5979
2005-09-21 13:30:00,31.58,31.58,31.34,31.39,114772.32146220542,7.9339,7.9339,7.8736,7.8862,114772.3215
2005-09-21 14:00:00,31.38,31.41,31.31,31.38,87399.84312184682,7.8836,7.8912,7.8661,7.8836,87399.8431
2005-09-21 14:30:00,31.39,31.53,31.39,31.49,60267.47424061415,7.8862,7.9213,7.8862,7.9113,60267.4742
2005-09-21 15:00:00,31.49,31.49,31.34,31.34,41538.93642878983,7.9113,7.9113,7.8736,7.8736,41538.9364
2005-09-21 15:30:00,31.35,31.38,31.27,31.29,153549.9991110468,7.8761,7.8836,7.856,7.861,153549.9991
2005-09-22 09:30:00,31.24,31.24,30.94,30.99,230505.08076091463,7.8485,7.8485,7.7731,7.7857,230505.0808
2005-09-22 10:00:00,30.99,31.09,30.84,30.85,155951.09370230633,7.7857,7.8108,7.748,7.7505,155951.0937
2005-09-22 10:30:00,30.85,30.9,30.79,30.79,126657.73968894008,7.7505,7.7631,7.7354,7.7354,126657.7397
2005-09-22 11:00:00,30.79,30.89,30.78,30.85,80316.61407763121,7.7354,7.7605,7.7329,7.7505,80316.6141
2005-09-22 11:30:00,30.85,30.86,30.79,30.8,160633.22815526242,7.7505,7.753,7.7354,7.7379,160633.2282
2005-09-22 12:00:00,30.8,30.8,30.75,30.77,71432.56408997095,7.7379,7.7379,7.7254,7.7304,71432.5641
2005-09-22 12:30:00,30.77,30.82,30.72,30.79,63268.84247968856,7.7304,7.743,7.7178,7.7354,63268.8425
2005-09-22 13:00:00,30.79,30.8,30.76,30.79,79716.34042981632,7.7354,7.7379,7.7279,7.7354,79716.3404
2005-09-22 13:30:00,30.79,30.85,30.77,30.84,149708.24776503156,7.7354,7.7505,7.7304,7.748,149708.2478
2005-09-22 14:00:00,30.84,30.84,30.76,30.76,112251.17214138292,7.748,7.748,7.7279,7.7279,112251.1721
2005-09-22 14:30:00,30.77,30.82,30.74,30.8,73713.60395166751,7.7304,7.743,7.7229,7.7379,73713.604
2005-09-22 15:00:00,30.8,30.99,30.77,30.99,79236.12151156442,7.7379,7.7857,7.7304,7.7857,79236.1215
2005-09-22 15:30:00,30.99,31.06,30.96,30.99,145026.11331207547,7.7857,7.8032,7.7781,7.7857,145026.1133
2005-09-23 09:30:00,31.02,31.02,30.74,30.8,81397.10664369799,7.7932,7.7932,7.7229,7.7379,81397.1066
2005-09-23 10:00:00,30.78,30.9,30.77,30.81,68311.14112133357,7.7329,7.7631,7.7304,7.7404,68311.1411
2005-09-23 10:30:00,30.81,30.92,30.79,30.89,55345.23032853212,7.7404,7.7681,7.7354,7.7605,55345.2303
2005-09-23 11:00:00,30.9,30.99,30.87,30.88,100725.9181033372,7.7631,7.7857,7.7555,7.758,100725.9181
2005-09-23 11:30:00,30.87,30.92,30.83,30.89,70472.12625346714,7.7555,7.7681,7.7455,7.7605,70472.1263
2005-09-23 12:00:00,30.89,30.92,30.84,30.9,49222.43912082032,7.7605,7.7681,7.748,7.7631,49222.4391
2005-09-23 12:30:00,30.9,30.9,30.84,30.85,27012.31415166969,7.7631,7.7631,7.748,7.7505,27012.3142
2005-09-23 13:00:00,30.86,30.89,30.8,30.84,59667.20059279927,7.753,7.7605,7.7379,7.748,59667.2006
2005-09-23 13:30:00,30.83,30.94,30.82,30.92,73593.54922210453,7.7455,7.7731,7.743,7.7681,73593.5492
2005-09-23 14:00:00,30.92,31.09,30.91,31.03,77075.13637943084,7.7681,7.8108,7.7656,7.7957,77075.1364
2005-09-23 14:30:00,31.03,31.09,31.03,31.07,91481.703926988,7.7957,7.8108,7.7957,7.8058,91481.7039
2005-09-23 15:00:00,31.07,31.07,30.94,30.99,90161.10190179526,7.8058,7.8058,7.7731,7.7857,90161.1019
2005-09-23 15:30:00,30.97,31.1,30.88,30.98,116212.97821696114,7.7806,7.8133,7.758,7.7832,116212.9782
2005-09-26 09:30:00,31.14,31.28,31.09,31.09,39498.00602621924,7.8233,7.8585,7.8108,7.8108,39498.006
2005-09-26 10:00:00,31.09,31.28,31.03,31.24,56305.66816503592,7.8108,7.8585,7.7957,7.8485,56305.6682
2005-09-26 10:30:00,31.23,31.3,31.17,31.22,39017.78710796733,7.846,7.8635,7.8309,7.8434,39017.7871
2005-09-26 11:00:00,31.19,31.26,31.19,31.25,29893.627661181123,7.8359,7.8535,7.8359,7.851,29893.6277
2005-09-26 11:30:00,31.24,31.31,31.24,31.24,29053.24455424029,7.8485,7.8661,7.8485,7.8485,29053.2446
2005-09-26 12:00:00,31.24,31.3,31.22,31.22,40938.66278097495,7.8485,7.8635,7.8434,7.8434,40938.6628
2005-09-26 12:30:00,31.21,31.23,31.16,31.18,15246.950654498,7.8409,7.846,7.8284,7.8334,15246.9507
2005-09-26 13:00:00,31.19,31.24,31.14,31.16,25691.71212647695,7.8359,7.8485,7.8233,7.8284,25691.7121
2005-09-26 13:30:00,31.16,31.17,31.09,31.14,46341.12561130889,7.8284,7.8309,7.8108,7.8233,46341.1256
2005-09-26 14:00:00,31.13,31.14,31.02,31.04,79596.28570025334,7.8208,7.8233,7.7932,7.7982,79596.2857
2005-09-26 14:30:00,31.05,31.05,31.0,31.0,25571.65739691397,7.8007,7.8007,7.7882,7.7882,25571.6574
2005-09-26 15:00:00,30.99,31.03,30.93,30.94,36736.74724627077,7.7857,7.7957,7.7706,7.7731,36736.7472
2005-09-26 15:30:00,30.94,31.04,30.93,31.02,51383.4242529539,7.7731,7.7982,7.7706,7.7932,51383.4243
2005-09-27 09:30:00,31.04,31.13,30.95,31.09,38177.404001026494,7.7982,7.8208,7.7756,7.8108,38177.404
2005-09-27 10:00:00,31.09,31.09,30.89,31.04,27372.47834035861,7.8108,7.8108,7.7605,7.7982,27372.4783
2005-09-27 10:30:00,31.04,31.06,30.92,30.94,20409.304025705987,7.7982,7.8032,7.7681,7.7731,20409.304
2005-09-27 11:00:00,30.94,31.0,30.94,30.99,15246.950654498,7.7731,7.7882,7.7731,7.7857,15246.9507
2005-09-27 11:30:00,30.96,30.99,30.88,30.9,17888.154704883484,7.7781,7.7857,7.758,7.7631,17888.1547
2005-09-27 12:00:00,30.9,30.94,30.84,30.86,12125.527685860616,7.7631,7.7731,7.748,7.753,12125.5277
2005-09-27 12:30:00,30.85,30.86,30.79,30.8,69151.5242282744,7.7505,7.753,7.7354,7.7379,69151.5242
2005-09-27 13:00:00,30.81,30.87,30.81,30.84,35296.09049151506,7.7404,7.7555,7.7404,7.748,35296.0905
2005-09-27 13:30:00,30.84,30.89,30.8,30.82,30974.12022724791,7.748,7.7605,7.7379,7.743,30974.1202
2005-09-27 14:00:00,30.82,30.86,30.74,30.79,52824.08100770961,7.743,7.753,7.7229,7.7354,52824.081
2005-09-27 14:30:00,30.79,30.96,30.79,30.93,66030.10125963701,7.7354,7.7781,7.7354,7.7706,66030.1013
2005-09-27 15:00:00,30.93,31.0,30.9,30.92,89440.77352441741,7.7706,7.7882,7.7631,7.7681,89440.7735
2005-09-27 15:30:00,30.92,30.92,30.77,30.82,44660.359397427215,7.7681,7.7681,7.7304,7.743,44660.3594
2005-09-28 09:30:00,31.04,31.04,30.82,30.92,98684.9877007666,7.7982,7.7982,7.743,7.7681,98684.9877
2005-09-28 10:00:00,30.93,30.94,30.8,30.86,174919.7409732566,7.7706,7.7731,7.7379,7.753,174919.741
2005-09-28 10:30:00,30.86,30.88,30.79,30.83,40458.44386272304,7.753,7.758,7.7354,7.7455,40458.4439
2005-09-28 11:00:00,30.83,30.85,30.81,30.82,25091.438478662065,7.7455,7.7505,7.7404,7.743,25091.4385
2005-09-28 11:30:00,30.82,30.84,30.65,30.69,41538.93642878983,7.743,7.748,7.7002,7.7103,41538.9364
2005-09-28 12:00:00,30.69,30.74,30.39,30.49,90521.2660904842,7.7103,7.7229,7.6349,7.66,90521.2661
2005-09-28 12:30:00,30.49,30.49,30.37,30.43,53064.19046683557,7.66,7.66,7.6299,7.645,53064.1905
2005-09-28 13:00:00,30.43,30.44,30.34,30.34,49102.38439125734,7.645,7.6475,7.6224,7.6224,49102.3844
2005-09-28 13:30:00,30.33,30.45,30.19,30.42,194008.44297376985,7.6199,7.65,7.5847,7.6425,194008.443
2005-09-28 14:00:00,30.4,30.54,30.34,30.54,172398.5916524341,7.6374,7.6726,7.6224,7.6726,172398.5917
2005-09-28 14:30:00,30.54,30.6,30.49,30.58,90641.32082004716,7.6726,7.6877,7.66,7.6827,90641.3208
2005-09-28 15:00:00,30.58,30.61,30.4,30.41,92322.08703392884,7.6827,7.6902,7.6374,7.6399,92322.087
2005-09-28 15:30:00,30.41,30.47,30.31,30.37,194248.5524328958,7.6399,7.655,7.6148,7.6299,194248.5524
2005-09-29 09:30:00,30.37,30.49,30.2,30.21,142504.96399125297,7.6299,7.66,7.5872,7.5897,142504.964
2005-09-29 10:00:00,30.27,30.54,30.25,30.51,92202.03230436589,7.6048,7.6726,7.5998,7.6651,92202.0323
2005-09-29 10:30:00,30.51,30.54,30.4,30.4,66750.42963701487,7.6651,7.6726,7.6374,7.6374,66750.4296
2005-09-29 11:00:00,30.41,30.44,30.39,30.4,40218.33440359709,7.6399,7.6475,7.6349,7.6374,40218.3344
2005-09-29 11:30:00,30.4,30.61,30.39,30.52,69751.79787608929,7.6374,7.6902,7.6349,7.6676,69751.7979
2005-09-29 12:00:00,30.52,30.54,30.44,30.44,70232.0167943412,7.6676,7.6726,7.6475,7.6475,70232.0168
2005-09-29 12:30:00,30.44,30.45,30.39,30.39,41658.99115835281,7.6475,7.65,7.6349,7.6349,41658.9912
2005-09-29 13:00:00,30.4,30.53,30.39,30.52,73953.71341079345,7.6374,7.6701,7.6349,7.6676,73953.7134
2005-09-29 13:30:00,30.52,30.64,30.52,30.59,46941.39925912377,7.6676,7.6977,7.6676,7.6852,46941.3993
2005-09-29 14:00:00,30.59,30.74,30.59,30.71,55345.23032853212,7.6852,7.7229,7.6852,7.7153,55345.2303
2005-09-29 14:30:00,30.71,30.71,30.66,30.68,46821.34452956079,7.7153,7.7153,7.7028,7.7078,46821.3445
2005-09-29 15:00:00,30.69,30.76,30.67,30.74,78395.73840462358,7.7103,7.7279,7.7053,7.7229,78395.7384
2005-09-29 15:30:00,30.74,30.79,30.72,30.72,109489.91336143446,7.7229,7.7354,7.7178,7.7178,109489.9134
2005-09-30 09:30:00,30.8,30.8,30.19,30.25,137702.77480873393,7.7379,7.7379,7.5847,7.5998,137702.7748
2005-09-30 10:00:00,30.25,30.41,30.14,30.15,86799.56947403193,7.5998,7.6399,7.5721,7.5746,86799.5695
2005-09-30 10:30:00,30.15,30.3,30.14,30.19,116092.92348739816,7.5746,7.6123,7.5721,7.5847,116092.9235
2005-09-30 11:00:00,30.19,30.19,30.14,30.18,40818.608051411975,7.5847,7.5847,7.5721,7.5822,40818.6081
2005-09-30 11:30:00,30.18,30.18,30.1,30.1,35656.25468020399,7.5822,7.5822,7.5621,7.5621,35656.2547
2005-09-30 12:00:00,30.09,30.11,30.07,30.09,49822.7127686352,7.5596,7.5646,7.5545,7.5596,49822.7128
2005-09-30 12:30:00,30.09,30.09,30.05,30.08,62428.459372747726,7.5596,7.5596,7.5495,7.557,62428.4594
2005-09-30 13:00:00,30.07,30.08,30.03,30.04,94723.18162518836,7.5545,7.557,7.5445,7.547,94723.1816
2005-09-30 13:30:00,30.04,30.04,29.99,30.0,77075.13637943084,7.547,7.547,7.5344,7.5369,77075.1364
2005-09-30 14:00:00,30.0,30.08,29.94,30.08,187165.3233886802,7.5369,7.557,7.5219,7.557,187165.3234
2005-09-30 14:30:00,30.08,30.11,30.04,30.09,101446.24648071504,7.557,7.5646,7.547,7.5596,101446.2465
2005-09-30 15:00:00,30.09,30.21,30.09,30.14,136022.00859485226,7.5596,7.5897,7.5596,7.5721,136022.0086
2005-09-30 15:30:00,30.14,30.32,30.11,30.26,261359.1462585996,7.5721,7.6173,7.5646,7.6023,261359.1463
2005-10-03 09:30:00,30.57,30.74,30.43,30.72,115492.64983958328,7.6801,7.7229,7.645,7.7178,115492.6498
2005-10-03 10:00:00,30.72,30.78,30.55,30.78,71912.78300822286,7.7178,7.7329,7.6751,7.7329,71912.783
2005-10-03 10:30:00,30.78,30.78,30.59,30.65,59427.09113367331,7.7329,7.7329,7.6852,7.7002,59427.0911
2005-10-03 11:00:00,30.66,30.78,30.65,30.76,51143.31479382794,7.7028,7.7329,7.7002,7.7279,51143.3148
2005-10-03 11:30:00,30.76,30.81,30.74,30.78,50543.04114601306,7.7279,7.7404,7.7229,7.7329,50543.0411
2005-10-03 12:00:00,30.78,30.82,30.75,30.78,34815.87157326315,7.7329,7.743,7.7254,7.7329,34815.8716
2005-10-03 12:30:00,30.79,30.8,30.72,30.74,41298.82696966388,7.7354,7.7379,7.7178,7.7229,41298.827
2005-10-03 13:00:00,30.77,30.79,30.68,30.68,36736.74724627077,7.7304,7.7354,7.7078,7.7078,36736.7472
2005-10-03 13:30:00,30.68,30.86,30.66,30.82,78515.79313418656,7.7078,7.753,7.7028,7.743,78515.7931
2005-10-03 14:00:00,30.8,30.84,30.7,30.73,94363.01743649945,7.7379,7.748,7.7128,7.7203,94363.0174
2005-10-03 14:30:00,30.73,30.81,30.71,30.79,48021.89182519056,7.7203,7.7404,7.7153,7.7354,48021.8918
2005-10-03 15:00:00,30.79,30.84,30.77,30.79,59066.92694498439,7.7354,7.748,7.7304,7.7354,59066.9269
2005-10-03 15:30:00,30.8,30.91,30.78,30.79,162073.88491001813,7.7379,7.7656,7.7329,7.7354,162073.8849
2005-10-04 09:30:00,30.78,30.84,30.54,30.67,80796.83299588312,7.7329,7.748,7.6726,7.7053,80796.833
2005-10-04 10:00:00,30.66,30.88,30.64,30.86,31574.39387506279,7.7028,7.758,7.6977,7.753,31574.3939
2005-10-04 10:30:00,30.84,30.84,30.55,30.61,63028.733020562606,7.748,7.748,7.6751,7.6902,63028.733
2005-10-04 11:00:00,30.62,30.69,30.58,30.65,38177.404001026494,7.6927,7.7103,7.6827,7.7002,38177.404
2005-10-04 11:30:00,30.66,30.69,30.58,30.63,25211.49320822504,7.7028,7.7103,7.6827,7.6952,25211.4932
2005-10-04 12:00:00,30.64,30.65,30.58,30.63,19688.975648328127,7.6977,7.7002,7.6827,7.6952,19688.9756
2005-10-04 12:30:00,30.63,30.68,30.6,30.68,28452.97090642541,7.6952,7.7078,7.6877,7.7078,28452.9709
2005-10-04 13:00:00,30.67,30.69,30.67,30.69,27252.42361079564,7.7053,7.7103,7.7053,7.7103,27252.4236
2005-10-04 13:30:00,30.68,30.79,30.68,30.74,178401.32813058293,7.7078,7.7354,7.7078,7.7229,178401.3281
2005-10-04 14:00:00,30.74,30.74,30.59,30.63,46581.23507043484,7.7229,7.7229,7.6852,7.6952,46581.2351
2005-10-04 14:30:00,30.63,30.66,30.59,30.6,108769.5849840566,7.6952,7.7028,7.6852,7.6877,108769.585
2005-10-04 15:00:00,30.59,30.6,30.4,30.45,121735.49577685806,7.6852,7.6877,7.6374,7.65,121735.4958
2005-10-04 15:30:00,30.44,30.48,29.94,30.01,571700.6221788935,7.6475,7.6575,7.5219,7.5395,571700.6222
2005-10-05 09:30:00,30.02,30.04,29.8,29.8,122575.8788837989,7.542,7.547,7.4867,7.4867,122575.8789
2005-10-05 10:00:00,29.82,29.9,29.72,29.8,107809.1471475528,7.4917,7.5118,7.4666,7.4867,107809.1471
2005-10-05 10:30:00,29.79,29.86,29.69,29.84,81036.94245500906,7.4842,7.5018,7.4591,7.4967,81036.9425
2005-10-05 11:00:00,29.84,29.85,29.72,29.72,166035.69098559636,7.4967,7.4993,7.4666,7.4666,166035.691
2005-10-05 11:30:00,29.72,29.82,29.71,29.81,114652.26673264246,7.4666,7.4917,7.4641,7.4892,114652.2667
2005-10-05 12:00:00,29.82,29.85,29.79,29.85,63268.84247968856,7.4917,7.4993,7.4842,7.4993,63268.8425
2005-10-05 12:30:00,29.85,29.97,29.85,29.89,61828.18572493284,7.4993,7.5294,7.4993,7.5093,61828.1857
2005-10-05 13:00:00,29.89,29.95,29.88,29.93,51023.26006426496,7.5093,7.5244,7.5068,7.5194,51023.2601
2005-10-05 13:30:00,29.94,29.94,29.78,29.79,31214.229686373863,7.5219,7.5219,7.4817,7.4842,31214.2297
2005-10-05 14:00:00,29.81,29.9,29.77,29.81,110570.40592750126,7.4892,7.5118,7.4792,7.4892,110570.4059
2005-10-05 14:30:00,29.81,29.91,29.8,29.87,67470.75801439273,7.4892,7.5143,7.4867,7.5043,67470.758
2005-10-05 15:00:00,29.87,29.89,29.79,29.82,267121.7732776225,7.5043,7.5093,7.4842,7.4917,267121.7733
2005-10-05 15:30:00,29.82,29.86,29.77,29.81,273244.56448533427,7.4917,7.5018,7.4792,7.4892,273244.5645
2005-10-06 09:30:00,29.9,30.04,29.86,30.02,92322.08703392884,7.5118,7.547,7.5018,7.542,92322.087
2005-10-06 10:00:00,30.02,30.02,29.91,29.98,65789.99180051107,7.542,7.542,7.5143,7.5319,65789.9918
2005-10-06 10:30:00,29.97,30.06,29.94,30.03,54624.90195115426,7.5294,7.552,7.5219,7.5445,54624.902
2005-10-06 11:00:00,30.03,30.14,30.0,30.07,54624.90195115426,7.5445,7.5721,7.5369,7.5545,54624.902
2005-10-06 11:30:00,30.07,30.07,29.96,29.99,92922.36068174372,7.5545,7.5545,7.5269,7.5344,92922.3607
2005-10-06 12:00:00,29.95,29.98,29.89,29.91,85478.96744883919,7.5244,7.5319,7.5093,7.5143,85478.9674
2005-10-06 12:30:00,29.89,30.01,29.78,30.0,54504.84722159128,7.5093,7.5395,7.4817,7.5369,54504.8472
2005-10-06 13:00:00,30.0,30.04,29.94,29.94,48502.11074344246,7.5369,7.547,7.5219,7.5219,48502.1107
2005-10-06 13:30:00,29.94,29.94,29.74,29.74,35656.25468020399,7.5219,7.5219,7.4716,7.4716,35656.2547
2005-10-06 14:00:00,29.74,29.83,29.69,29.75,41538.93642878983,7.4716,7.4942,7.4591,7.4741,41538.9364
2005-10-06 14:30:00,29.76,29.78,29.69,29.76,63028.733020562606,7.4766,7.4817,7.4591,7.4766,63028.733
2005-10-06 15:00:00,29.75,29.75,29.69,29.69,63028.733020562606,7.4741,7.4741,7.4591,7.4591,63028.733
2005-10-06 15:30:00,29.69,29.89,29.66,29.82,112011.06268225698,7.4591,7.5093,7.4515,7.4917,112011.0627
2005-10-07 09:30:00,29.83,29.92,29.7,29.92,49582.60330950925,7.4942,7.5168,7.4616,7.5168,49582.6033
2005-10-07 10:00:00,29.88,29.92,29.81,29.81,42739.4837244196,7.5068,7.5168,7.4892,7.4892,42739.4837
2005-10-07 10:30:00,29.81,29.86,29.79,29.81,39137.8418375303,7.4892,7.5018,7.4842,7.4892,39137.8418
2005-10-07 11:00:00,29.81,29.81,29.69,29.74,31094.174956810886,7.4892,7.4892,7.4591,7.4716,31094.175
2005-10-07 11:30:00,29.75,29.84,29.69,29.74,46941.39925912377,7.4741,7.4967,7.4591,7.4716,46941.3993
2005-10-07 12:00:00,29.79,29.85,29.72,29.77,21729.906050898728,7.4842,7.4993,7.4666,7.4792,21729.9061
2005-10-07 12:30:00,29.78,29.78,29.73,29.73,10564.816201541922,7.4817,7.4817,7.4691,7.4691,10564.8162
2005-10-07 13:00:00,29.74,29.82,29.73,29.77,29173.299283803262,7.4716,7.4917,7.4691,7.4792,29173.2993
2005-10-07 13:30:00,29.79,29.81,29.77,29.79,49342.4938503833,7.4842,7.4892,7.4792,7.4842,49342.4939
2005-10-07 14:00:00,29.8,29.83,29.75,29.8,58466.65329716951,7.4867,7.4942,7.4741,7.4867,58466.6533
2005-10-07 14:30:00,29.81,29.94,29.81,29.89,53424.35465552449,7.4892,7.5219,7.4892,7.5093,53424.3547
2005-10-07 15:00:00,29.89,29.89,29.76,29.76,40818.608051411975,7.5093,7.5093,7.4766,7.4766,40818.6081
2005-10-07 15:30:00,29.76,29.82,29.75,29.78,35536.199950641014,7.4766,7.4917,7.4741,7.4817,35536.2
2005-10-10 09:30:00,29.86,30.4,29.59,29.62,35176.03576195208,7.5018,7.6374,7.4339,7.4415,35176.0358
2005-10-10 10:00:00,29.61,29.74,29.47,29.67,64829.55396400725,7.439,7.4716,7.4038,7.454,64829.554
2005-10-10 10:30:00,29.67,29.68,29.54,29.57,53184.245196398544,7.454,7.4566,7.4214,7.4289,53184.2452
2005-10-10 11:00:00,29.57,29.65,29.54,29.63,43819.97629048638,7.4289,7.449,7.4214,7.444,43819.9763
2005-10-10 11:30:00,29.63,29.63,29.44,29.54,59667.20059279927,7.444,7.444,7.3963,7.4214,59667.2006
2005-10-10 12:00:00,29.53,29.57,29.53,29.55,16447.497950127767,7.4189,7.4289,7.4189,7.4239,16447.498
2005-10-10 12:30:00,29.54,29.6,29.5,29.56,32174.66752287768,7.4214,7.4365,7.4113,7.4264,32174.6675
2005-10-10 13:00:00,29.56,29.57,29.49,29.5,41418.881699226855,7.4264,7.4289,7.4088,7.4113,41418.8817
2005-10-10 13:30:00,29.5,29.53,29.41,29.41,36616.6925167078,7.4113,7.4189,7.3887,7.3887,36616.6925
2005-10-10 14:00:00,29.4,29.43,29.24,29.29,70232.0167943412,7.3862,7.3937,7.346,7.3586,70232.0168
2005-10-10 14:30:00,29.29,29.38,29.24,29.31,74313.87759948238,7.3586,7.3812,7.346,7.3636,74313.8776
2005-10-10 15:00:00,29.3,29.4,29.3,29.37,65309.77288225915,7.3611,7.3862,7.3611,7.3787,65309.7729
2005-10-10 15:30:00,29.37,29.44,29.32,29.32,74914.15124729727,7.3787,7.3963,7.3661,7.3661,74914.1512
2005-10-11 09:30:00,29.3,29.4,29.27,29.39,52463.91681902069,7.3611,7.3862,7.3535,7.3837,52463.9168
2005-10-11 10:00:00,29.36,29.51,29.15,29.49,63989.17085706641,7.3762,7.4138,7.3234,7.4088,63989.1709
2005-10-11 10:30:00,29.49,29.51,29.39,29.39,102526.73904678183,7.4088,7.4138,7.3837,7.3837,102526.739
2005-10-11 11:00:00,29.39,29.39,29.26,29.27,43699.92156092341,7.3837,7.3837,7.351,7.3535,43699.9216
2005-10-11 11:30:00,29.32,29.34,29.24,29.31,28813.13509511433,7.3661,7.3711,7.346,7.3636,28813.1351
2005-10-11 12:00:00,29.32,29.34,29.21,29.29,26291.98577429183,7.3661,7.3711,7.3385,7.3586,26291.9858
2005-10-11 12:30:00,29.29,29.35,29.29,29.32,24371.11010128421,7.3586,7.3736,7.3586,7.3661,24371.1101
2005-10-11 13:00:00,29.3,29.39,29.29,29.32,20649.41348483194,7.3611,7.3837,7.3586,7.3661,20649.4135
2005-10-11 13:30:00,29.3,29.35,29.27,29.29,39377.951296656254,7.3611,7.3736,7.3535,7.3586,39377.9513
2005-10-11 14:00:00,29.29,29.43,29.2,29.26,65429.82761182213,7.3586,7.3937,7.336,7.351,65429.8276
2005-10-11 14:30:00,29.24,29.27,29.15,29.2,102646.7937763448,7.346,7.3535,7.3234,7.336,102646.7938
2005-10-11 15:00:00,29.2,29.26,29.15,29.18,117773.68970127984,7.336,7.351,7.3234,7.3309,117773.6897
2005-10-11 15:30:00,29.18,29.29,29.15,29.26,206734.24430744533,7.3309,7.3586,7.3234,7.351,206734.2443
2005-10-12 09:30:00,29.26,29.8,29.26,29.75,113691.82889613864,7.351,7.4867,7.351,7.4741,113691.8289
2005-10-12 10:00:00,29.74,29.77,29.43,29.6,71552.61881953393,7.4716,7.4792,7.3937,7.4365,71552.6188
2005-10-12 10:30:00,29.59,29.63,29.44,29.44,111770.953223131,7.4339,7.444,7.3963,7.3963,111770.9532
2005-10-12 11:00:00,29.44,29.58,29.44,29.5,61828.18572493284,7.3963,7.4314,7.3963,7.4113,61828.1857
2005-10-12 11:30:00,29.49,29.49,29.32,29.32,81517.16137326097,7.4088,7.4088,7.3661,7.3661,81517.1614
2005-10-12 12:00:00,29.33,29.38,29.22,29.27,62908.678290999625,7.3686,7.3812,7.341,7.3535,62908.6783
2005-10-12 12:30:00,29.28,29.32,29.26,29.31,17407.935786631577,7.3561,7.3661,7.351,7.3636,17407.9358
2005-10-12 13:00:00,29.29,29.36,29.24,29.24,45020.52358611615,7.3586,7.3762,7.346,7.346,45020.5236
2005-10-12 13:30:00,29.27,29.32,29.22,29.23,74914.15124729727,7.3535,7.3661,7.341,7.3435,74914.1512
2005-10-12 14:00:00,29.24,29.29,29.15,29.18,55585.33978765807,7.346,7.3586,7.3234,7.3309,55585.3398
2005-10-12 14:30:00,29.18,29.21,29.15,29.15,124256.64509768056,7.3309,7.3385,7.3234,7.3234,124256.6451
2005-10-12 15:00:00,29.15,29.24,29.12,29.21,77195.19110899382,7.3234,7.346,7.3159,7.3385,77195.1911
2005-10-12 15:30:00,29.2,29.34,29.14,29.29,135541.78967660034,7.336,7.3711,7.3209,7.3586,135541.7897
2005-10-13 09:30:00,29.24,29.28,28.97,29.28,82597.65393932776,7.346,7.3561,7.2782,7.3561,82597.6539
2005-10-13 10:00:00,29.28,29.37,29.24,29.34,66630.3749074519,7.3561,7.3787,7.346,7.3711,66630.3749
2005-10-13 10:30:00,29.35,29.44,29.32,29.44,82837.76339845371,7.3736,7.3963,7.3661,7.3963,82837.7634
2005-10-13 11:00:00,29.44,29.47,29.34,29.35,55945.503976347,7.3963,7.4038,7.3711,7.3736,55945.504
2005-10-13 11:30:00,29.34,29.39,29.26,29.26,64949.60869357023,7.3711,7.3837,7.351,7.351,64949.6087
2005-10-13 12:00:00,29.25,29.28,29.09,29.13,28573.025635988382,7.3485,7.3561,7.3083,7.3184,28573.0256
2005-10-13 12:30:00,29.15,29.33,29.13,29.29,55465.28505809509,7.3234,7.3686,7.3184,7.3586,55465.2851
2005-10-13 13:00:00,29.29,29.32,29.19,29.2,34095.54319588529,7.3586,7.3661,7.3334,7.336,34095.5432
2005-10-13 13:30:00,29.2,29.29,29.13,29.29,39858.17021490816,7.336,7.3586,7.3184,7.3586,39858.1702
2005-10-13 14:00:00,29.29,29.35,29.19,29.25,43699.92156092341,7.3586,7.3736,7.3334,7.3485,43699.9216
2005-10-13 14:30:00,29.23,29.36,29.2,29.27,43339.75737223448,7.3435,7.3762,7.336,7.3535,43339.7574
2005-10-13 15:00:00,29.27,29.33,29.22,29.24,48742.22020256842,7.3535,7.3686,7.341,7.346,48742.2202
2005-10-13 15:30:00,29.26,29.33,29.17,29.33,116693.19713521303,7.351,7.3686,7.3284,7.3686,116693.1971
2005-10-14 09:30:00,29.74,29.84,29.56,29.7,142745.07345037893,7.4716,7.4967,7.4264,7.4616,142745.0735
2005-10-14 10:00:00,29.7,30.15,29.7,30.08,237228.14561644127,7.4616,7.5746,7.4616,7.557,237228.1456
2005-10-14 10:30:00,30.07,30.08,29.92,29.96,122095.659965547,7.5545,7.557,7.5168,7.5269,122095.66
2005-10-14 11:00:00,29.95,30.09,29.94,30.0,96524.00256863302,7.5244,7.5596,7.5219,7.5369,96524.0026
2005-10-14 11:30:00,30.0,30.09,29.97,30.09,35536.199950641014,7.5369,7.5596,7.5294,7.5596,35536.2
2005-10-14 12:00:00,30.09,30.44,30.09,30.32,85118.80326015026,7.5596,7.6475,7.5596,7.6173,85118.8033
2005-10-14 12:30:00,30.34,30.36,30.16,30.21,73353.43976297857,7.6224,7.6274,7.5771,7.5897,73353.4398
2005-10-14 13:00:00,30.21,30.28,30.15,30.25,160273.06396657348,7.5897,7.6073,7.5746,7.5998,160273.064
2005-10-14 13:30:00,30.26,30.35,30.18,30.29,46821.34452956079,7.6023,7.6249,7.5822,7.6098,46821.3445
2005-10-14 14:00:00,30.31,30.37,30.23,30.29,58226.54383804355,7.6148,7.6299,7.5947,7.6098,58226.5438
2005-10-14 14:30:00,30.29,30.37,30.24,30.34,93042.4154113067,7.6098,7.6299,7.5972,7.6224,93042.4154
2005-10-14 15:00:00,30.34,30.49,30.33,30.47,143345.3470981938,7.6224,7.66,7.6199,7.655,143345.3471
2005-10-14 15:30:00,30.47,30.66,30.47,30.66,345157.34749355714,7.655,7.7028,7.655,7.7028,345157.3475
2005-10-17 09:30:00,31.41,31.54,31.07,31.45,230985.29967916652,7.8912,7.9238,7.8058,7.9012,230985.2997
2005-10-17 10:00:00,31.45,31.94,31.44,31.71,232906.1753521742,7.9012,8.0243,7.8987,7.9665,232906.1754
2005-10-17 10:30:00,31.71,31.73,31.55,31.62,227623.76725140325,7.9665,7.9716,7.9264,7.9439,227623.7673
2005-10-17 11:00:00,31.65,31.7,31.26,31.39,117773.68970127984,7.9515,7.964,7.8535,7.8862,117773.6897
2005-10-17 11:30:00,31.37,31.4,31.08,31.1,133140.69508534082,7.8811,7.8887,7.8083,7.8133,133140.6951
2005-10-17 12:00:00,31.09,31.19,30.95,30.98,191967.51257119924,7.8108,7.8359,7.7756,7.7832,191967.5126
2005-10-17 12:30:00,30.99,30.99,30.19,30.39,276005.8232652827,7.7857,7.7857,7.5847,7.6349,276005.8233
2005-10-17 13:00:00,30.4,30.59,30.32,30.51,128458.56063238472,7.6374,7.6852,7.6173,7.6651,128458.5606
2005-10-17 13:30:00,30.49,30.6,30.45,30.5,58946.872215421405,7.66,7.6877,7.65,7.6626,58946.8722
2005-10-17 14:00:00,30.51,30.57,30.48,30.52,54985.066139843184,7.6651,7.6801,7.6575,7.6676,54985.0661
2005-10-17 14:30:00,30.52,30.53,30.44,30.47,152109.34235629108,7.6676,7.6701,7.6475,7.655,152109.3424
2005-10-17 15:00:00,30.47,30.59,30.44,30.54,97604.4951346998,7.655,7.6852,7.6475,7.6726,97604.4951
2005-10-17 15:30:00,30.55,30.69,30.54,30.6,103727.2863424116,7.6751,7.7103,7.6726,7.6877,103727.2863
2005-10-18 09:30:00,30.61,30.62,30.28,30.29,130379.43630539236,7.6902,7.6927,7.6073,7.6098,130379.4363
2005-10-18 10:00:00,30.29,30.49,30.28,30.48,97124.2762164479,7.6098,7.66,7.6073,7.6575,97124.2762
2005-10-18 10:30:00,30.49,30.49,30.3,30.34,84278.42015320943,7.66,7.66,7.6123,7.6224,84278.4202
2005-10-18 11:00:00,30.34,30.48,30.29,30.29,157391.75045706204,7.6224,7.6575,7.6098,7.6098,157391.7505
2005-10-18 11:30:00,30.29,30.36,30.25,30.29,59667.20059279927,7.6098,7.6274,7.5998,7.6098,59667.2006
2005-10-18 12:00:00,30.29,30.44,30.29,30.41,77315.24583855679,7.6098,7.6475,7.6098,7.6399,77315.2458
2005-10-18 12:30:00,30.41,30.41,30.25,30.26,191607.3483825104,7.6399,7.6399,7.5998,7.6023,191607.3484
2005-10-18 13:00:00,30.26,30.28,30.0,30.09,105287.9978267303,7.6023,7.6073,7.5369,7.5596,105287.9978
2005-10-18 13:30:00,30.11,30.2,30.0,30.16,58466.65329716951,7.5646,7.5872,7.5369,7.5771,58466.6533
2005-10-18 14:00:00,30.16,30.29,30.12,30.19,54264.73776246533,7.5771,7.6098,7.5671,7.5847,54264.7378
2005-10-18 14:30:00,30.2,30.32,30.19,30.24,50663.09587557604,7.5872,7.6173,7.5847,7.5972,50663.0959
2005-10-18 15:00:00,30.24,30.33,30.21,30.23,49582.60330950925,7.5972,7.6199,7.5897,7.5947,49582.6033
2005-10-18 15:30:00,30.23,30.25,30.05,30.08,96283.89310950706,7.5947,7.5998,7.5495,7.557,96283.8931
2005-10-19 09:30:00,29.94,29.99,29.69,29.94,65789.99180051107,7.5219,7.5344,7.4591,7.5219,65789.9918
2005-10-19 10:00:00,29.92,29.92,29.62,29.67,81757.27083238692,7.5168,7.5168,7.4415,7.454,81757.2708
2005-10-19 10:30:00,29.66,30.07,29.66,29.9,95803.67419125517,7.4515,7.5545,7.4515,7.5118,95803.6742
2005-10-19 11:00:00,29.89,29.9,29.78,29.79,52704.02627814664,7.5093,7.5118,7.4817,7.4842,52704.0263
2005-10-19 11:30:00,29.79,29.88,29.75,29.83,70111.96206477821,7.4842,7.5068,7.4741,7.4942,70111.9621
2005-10-19 12:00:00,29.84,29.86,29.81,29.84,71072.39990128203,7.4967,7.5018,7.4892,7.4967,71072.3999
2005-10-19 12:30:00,29.85,30.03,29.84,30.01,266401.4449002446,7.4993,7.5445,7.4967,7.5395,266401.4449
2005-10-19 13:00:00,30.01,30.09,29.98,29.99,49342.4938503833,7.5395,7.5596,7.5319,7.5344,49342.4939
2005-10-19 13:30:00,29.99,30.17,29.99,30.11,42019.155347041735,7.5344,7.5797,7.5344,7.5646,42019.1553
2005-10-19 14:00:00,30.12,30.14,30.06,30.12,66270.21071876297,7.5671,7.5721,7.552,7.5671,66270.2107
2005-10-19 14:30:00,30.15,30.24,30.14,30.18,93762.74378868456,7.5746,7.5972,7.5721,7.5822,93762.7438
2005-10-19 15:00:00,30.19,30.24,30.19,30.24,52944.13573727259,7.5847,7.5972,7.5847,7.5972,52944.1357
2005-10-19 15:30:00,30.24,30.32,30.03,30.31,130859.65522364428,7.5972,7.6173,7.5445,7.6148,130859.6552
2005-10-20 09:30:00,30.24,30.55,30.24,30.55,79836.3951593793,7.5972,7.6751,7.5972,7.6751,79836.3952
2005-10-20 10:00:00,30.55,30.78,30.55,30.74,206374.0801187564,7.6751,7.7329,7.6751,7.7229,206374.0801
2005-10-20 10:30:00,30.74,30.89,30.74,30.85,72393.00192647477,7.7229,7.7605,7.7229,7.7505,72393.0019
2005-10-20 11:00:00,30.84,30.88,30.72,30.84,48742.22020256842,7.748,7.758,7.7178,7.748,48742.2202
2005-10-20 11:30:00,30.84,30.89,30.79,30.84,71312.50936040797,7.748,7.7605,7.7354,7.748,71312.5094
2005-10-20 12:00:00,30.84,30.94,30.84,30.88,67350.70328482975,7.748,7.7731,7.748,7.758,67350.7033
2005-10-20 12:30:00,30.88,30.91,30.84,30.85,60027.36478148819,7.758,7.7656,7.748,7.7505,60027.3648
2005-10-20 13:00:00,30.84,30.87,30.71,30.71,41178.7722401009,7.748,7.7555,7.7153,7.7153,41178.7722
2005-10-20 13:30:00,30.71,30.78,30.69,30.74,41298.82696966388,7.7153,7.7329,7.7103,7.7229,41298.827
2005-10-20 14:00:00,30.74,30.76,30.61,30.62,57746.324919791645,7.7229,7.7279,7.6902,7.6927,57746.3249
2005-10-20 14:30:00,30.62,30.69,30.59,30.6,63028.733020562606,7.6927,7.7103,7.6852,7.6877,63028.733
2005-10-20 15:00:00,30.59,30.68,30.29,30.34,121855.55050642104,7.6852,7.7078,7.6098,7.6224,121855.5505
2005-10-20 15:30:00,30.36,30.57,30.34,30.44,88840.49987660252,7.6274,7.6801,7.6224,7.6475,88840.4999
2005-10-21 09:30:00,30.44,30.76,30.44,30.59,158112.07883443992,7.6475,7.7279,7.6475,7.6852,158112.0788
2005-10-21 10:00:00,30.59,30.77,30.51,30.65,36136.47359845589,7.6852,7.7304,7.6651,7.7002,36136.4736
2005-10-21 10:30:00,30.64,30.65,30.36,30.39,152229.39708585406,7.6977,7.7002,7.6274,7.6349,152229.3971
2005-10-21 11:00:00,30.39,30.44,30.25,30.29,174919.7409732566,7.6349,7.6475,7.5998,7.6098,174919.741
2005-10-21 11:30:00,30.29,30.29,30.03,30.18,109369.8586318715,7.6098,7.6098,7.5445,7.5822,109369.8586
2005-10-21 12:00:00,30.19,30.32,30.17,30.28,82237.48975063882,7.5847,7.6173,7.5797,7.6073,82237.4898
2005-10-21 12:30:00,30.28,30.45,30.22,30.43,34455.70738457423,7.6073,7.65,7.5922,7.645,34455.7074
2005-10-21 13:00:00,30.44,30.51,30.44,30.51,27972.7519881735,7.6475,7.6651,7.6475,7.6651,27972.752
2005-10-21 13:30:00,30.52,30.65,30.52,30.55,49342.4938503833,7.6676,7.7002,7.6676,7.6751,49342.4939
2005-10-21 14:00:00,30.56,30.56,30.49,30.5,47061.45398868674,7.6776,7.6776,7.66,7.6626,47061.454
2005-10-21 14:30:00,30.49,30.52,30.45,30.49,69751.79787608929,7.66,7.6676,7.65,7.66,69751.7979
2005-10-21 15:00:00,30.48,30.53,30.46,30.5,196289.4828354664,7.6575,7.6701,7.6525,7.6626,196289.4828
2005-10-21 15:30:00,30.5,30.51,30.44,30.47,85238.85798971324,7.6626,7.6651,7.6475,7.655,85238.858
2005-10-24 09:30:00,31.11,31.14,30.85,30.99,97964.65932338874,7.8158,7.8233,7.7505,7.7857,97964.6593
2005-10-24 10:00:00,30.98,31.09,30.98,30.99,65669.93707094809,7.7832,7.8108,7.7832,7.7857,65669.9371
2005-10-24 10:30:00,30.99,31.07,30.94,31.03,67230.64855526677,7.7857,7.8058,7.7731,7.7957,67230.6486
2005-10-24 11:00:00,31.03,31.11,30.99,31.09,51023.26006426496,7.7957,7.8158,7.7857,7.8108,51023.2601
2005-10-24 11:30:00,31.12,31.18,31.04,31.09,31454.339145499813,7.8183,7.8334,7.7982,7.8108,31454.3391
2005-10-24 12:00:00,31.08,31.14,31.03,31.13,76835.0269203049,7.8083,7.8233,7.7957,7.8208,76835.0269
2005-10-24 12:30:00,31.15,31.16,31.03,31.03,60147.41951105117,7.8259,7.8284,7.7957,7.7957,60147.4195
2005-10-24 13:00:00,31.03,31.11,30.99,31.05,73713.60395166751,7.7957,7.8158,7.7857,7.8007,73713.604
2005-10-24 13:30:00,31.05,31.06,30.91,30.91,39618.06075578221,7.8007,7.8032,7.7656,7.7656,39618.0608
2005-10-24 14:00:00,30.92,30.94,30.87,30.87,54624.90195115426,7.7681,7.7731,7.7555,7.7555,54624.902
2005-10-24 14:30:00,30.87,30.9,30.82,30.82,60027.36478148819,7.7555,7.7631,7.743,7.743,60027.3648
2005-10-24 15:00:00,30.83,30.92,30.82,30.84,59667.20059279927,7.7455,7.7681,7.743,7.748,59667.2006
2005-10-24 15:30:00,30.84,31.05,30.83,31.04,141424.47142518617,7.748,7.8007,7.7455,7.7982,141424.4714
2005-10-25 09:30:00,31.11,31.19,30.82,31.16,83918.2559645205,7.8158,7.8359,7.743,7.8284,83918.256
2005-10-25 10:00:00,31.15,31.4,31.11,31.4,123176.15253161376,7.8259,7.8887,7.8158,7.8887,123176.1525
2005-10-25 10:30:00,31.4,31.41,31.19,31.2,77075.13637943084,7.8887,7.8912,7.8359,7.8384,77075.1364
2005-10-25 11:00:00,31.2,31.21,31.09,31.12,153309.88965192085,7.8384,7.8409,7.8108,7.8183,153309.8897
2005-10-25 11:30:00,31.12,31.22,31.04,31.04,88600.39041747658,7.8183,7.8434,7.7982,7.7982,88600.3904
2005-10-25 12:00:00,31.04,31.16,30.99,30.99,102046.52012852993,7.7982,7.8284,7.7857,7.7857,102046.5201
2005-10-25 12:30:00,30.99,31.03,30.9,31.03,65429.82761182213,7.7857,7.7957,7.7631,7.7957,65429.8276
2005-10-25 13:00:00,31.02,31.03,30.9,30.92,27372.47834035861,7.7932,7.7957,7.7631,7.7681,27372.4783
2005-10-25 13:30:00,30.91,30.91,30.82,30.84,32894.99590025553,7.7656,7.7656,7.743,7.748,32894.9959
2005-10-25 14:00:00,30.84,30.94,30.83,30.88,95683.6194616922,7.748,7.7731,7.7455,7.758,95683.6195
2005-10-25 14:30:00,30.88,30.94,30.84,30.91,81757.27083238692,7.758,7.7731,7.748,7.7656,81757.2708
2005-10-25 15:00:00,30.91,30.99,30.9,30.94,112851.4457891978,7.7656,7.7857,7.7631,7.7731,112851.4458
2005-10-25 15:30:00,30.93,31.08,30.84,31.06,191607.3483825104,7.7706,7.8083,7.748,7.8032,191607.3484
2005-10-26 09:30:00,31.07,31.11,30.7,31.0,144786.00385294954,7.8058,7.8158,7.7128,7.7882,144786.0039
2005-10-26 10:00:00,30.99,31.14,30.93,31.1,51503.47898251687,7.7857,7.8233,7.7706,7.8133,51503.479
2005-10-26 10:30:00,31.14,31.14,31.0,31.08,68671.3053100225,7.8233,7.8233,7.7882,7.8083,68671.3053
2005-10-26 11:00:00,31.07,31.23,31.03,31.22,46101.016152182936,7.8058,7.846,7.7957,7.8434,46101.0162
2005-10-26 11:30:00,31.22,31.27,31.14,31.16,62668.56883187367,7.8434,7.856,7.8233,7.8284,62668.5688
2005-10-26 12:00:00,31.17,31.23,31.15,31.22,49342.4938503833,7.8309,7.846,7.8259,7.8434,49342.4939
2005-10-26 12:30:00,31.22,31.27,31.2,31.27,33495.26954807041,7.8434,7.856,7.8384,7.856,33495.2695
2005-10-26 13:00:00,31.26,31.29,31.17,31.19,55585.33978765807,7.8535,7.861,7.8309,7.8359,55585.3398
2005-10-26 13:30:00,31.19,31.29,31.1,31.26,71312.50936040797,7.8359,7.861,7.8133,7.8535,71312.5094
2005-10-26 14:00:00,31.29,31.36,31.25,31.28,67710.86747351868,7.861,7.8786,7.851,7.8585,67710.8675
2005-10-26 14:30:00,31.28,31.37,31.2,31.34,82837.76339845371,7.8585,7.8811,7.8384,7.8736,82837.7634
2005-10-26 15:00:00,31.34,31.45,31.34,31.38,102886.90323547076,7.8736,7.9012,7.8736,7.8836,102886.9032
2005-10-26 15:30:00,31.37,31.4,31.21,31.29,178281.27340101995,7.8811,7.8887,7.8409,7.861,178281.2734
2005-10-27 09:30:00,31.29,31.46,31.22,31.46,112131.11741181994,7.861,7.9037,7.8434,7.9037,112131.1174
2005-10-27 10:00:00,31.45,31.45,31.2,31.33,61708.130995369866,7.9012,7.9012,7.8384,7.8711,61708.131
2005-10-27 10:30:00,31.34,31.41,31.29,31.36,39738.11548534519,7.8736,7.8912,7.861,7.8786,39738.1155
2005-10-27 11:00:00,31.36,31.47,31.32,31.4,29413.408742929216,7.8786,7.9063,7.8686,7.8887,29413.4087
2005-10-27 11:30:00,31.4,31.4,31.25,31.3,20769.46821439492,7.8887,7.8887,7.851,7.8635,20769.4682
2005-10-27 12:00:00,31.3,31.43,31.29,31.39,33495.26954807041,7.8635,7.8962,7.861,7.8862,33495.2695
2005-10-27 12:30:00,31.4,31.43,31.39,31.43,28332.91617686243,7.8887,7.8962,7.8862,7.8962,28332.9162
2005-10-27 13:00:00,31.43,31.44,31.29,31.29,61948.24045449582,7.8962,7.8987,7.861,7.861,61948.2405
2005-10-27 13:30:00,31.29,31.39,31.2,31.38,43940.03102004936,7.861,7.8862,7.8384,7.8836,43940.031
2005-10-27 14:00:00,31.37,31.39,31.29,31.34,33015.05062981851,7.8811,7.8862,7.861,7.8736,33015.0506
2005-10-27 14:30:00,31.34,31.36,31.26,31.26,38897.73237840435,7.8736,7.8786,7.8535,7.8535,38897.7324
2005-10-27 15:00:00,31.26,31.29,31.16,31.16,37457.07562364864,7.8535,7.861,7.8284,7.8284,37457.0756
2005-10-27 15:30:00,31.16,31.32,31.16,31.22,91121.53973829908,7.8284,7.8686,7.8284,7.8434,91121.5397
2005-10-28 09:30:00,31.26,31.63,31.25,31.49,53184.245196398544,7.8535,7.9465,7.851,7.9113,53184.2452
2005-10-28 10:00:00,31.47,31.59,31.43,31.56,46341.12561130889,7.9063,7.9364,7.8962,7.9289,46341.1256
2005-10-28 10:30:00,31.54,31.59,31.34,31.52,53664.46411465045,7.9238,7.9364,7.8736,7.9188,53664.4641
2005-10-28 11:00:00,31.52,31.65,31.52,31.63,47661.72763650163,7.9188,7.9515,7.9188,7.9465,47661.7276
2005-10-28 11:30:00,31.6,31.71,31.52,31.71,44900.46885655317,7.9389,7.9665,7.9188,7.9665,44900.4689
2005-10-28 12:00:00,31.69,31.7,31.64,31.65,25331.54793778802,7.9615,7.964,7.949,7.9515,25331.5479
2005-10-28 12:30:00,31.64,31.67,31.6,31.64,47061.45398868674,7.949,7.9565,7.9389,7.949,47061.454
2005-10-28 13:00:00,31.62,31.7,31.62,31.69,22210.12496915063,7.9439,7.964,7.9439,7.9615,22210.125
2005-10-28 13:30:00,31.7,31.75,31.65,31.75,54985.066139843184,7.964,7.9766,7.9515,7.9766,54985.0661
2005-10-28 14:00:00,31.73,31.91,31.72,31.89,89200.66406529146,7.9716,8.0168,7.9691,8.0118,89200.6641
2005-10-28 14:30:00,31.89,31.99,31.89,31.97,83678.14650539454,8.0118,8.0369,8.0118,8.0319,83678.1465
2005-10-28 15:00:00,31.97,32.09,31.97,32.09,109609.96809099744,8.0319,8.062,8.0319,8.062,109609.9681
2005-10-28 15:30:00,32.08,32.18,32.04,32.14,130859.65522364428,8.0595,8.0846,8.0495,8.0746,130859.6552
2005-10-31 09:30:00,32.19,32.3,32.07,32.29,53544.40938508747,8.0871,8.1148,8.057,8.1123,53544.4094
2005-10-31 10:00:00,32.29,32.29,32.14,32.24,56905.94181285081,8.1123,8.1123,8.0746,8.0997,56905.9418
2005-10-31 10:30:00,32.24,32.29,32.18,32.28,62548.5141023107,8.0997,8.1123,8.0846,8.1098,62548.5141
2005-10-31 11:00:00,32.28,32.31,32.23,32.26,39858.17021490816,8.1098,8.1173,8.0972,8.1047,39858.1702
2005-10-31 11:30:00,32.28,32.29,32.24,32.26,48382.05601387948,8.1098,8.1123,8.0997,8.1047,48382.056
2005-10-31 12:00:00,32.26,32.29,32.24,32.27,78515.79313418656,8.1047,8.1123,8.0997,8.1072,78515.7931
2005-10-31 12:30:00,32.26,32.3,32.24,32.29,38177.404001026494,8.1047,8.1148,8.0997,8.1123,38177.404
2005-10-31 13:00:00,32.29,32.32,32.26,32.29,31334.28441593684,8.1123,8.1198,8.1047,8.1123,31334.2844
2005-10-31 13:30:00,32.29,32.32,32.25,32.31,44060.085749612335,8.1123,8.1198,8.1022,8.1173,44060.0857
2005-10-31 14:00:00,32.32,32.34,32.24,32.28,47541.67290693865,8.1198,8.1248,8.0997,8.1098,47541.6729
2005-10-31 14:30:00,32.28,32.31,32.24,32.31,74674.04178817131,8.1098,8.1173,8.0997,8.1173,74674.0418
2005-10-31 15:00:00,32.31,32.41,32.28,32.39,35055.98103238911,8.1173,8.1424,8.1098,8.1374,35055.981
2005-10-31 15:30:00,32.37,32.39,32.24,32.24,68791.36003958547,8.1324,8.1374,8.0997,8.0997,68791.36
2005-11-01 09:30:00,32.32,32.38,32.19,32.29,43219.7026426715,8.1198,8.1349,8.0871,8.1123,43219.7026
2005-11-01 10:00:00,32.29,32.29,31.99,32.12,56305.66816503592,8.1123,8.1123,8.0369,8.0696,56305.6682
2005-11-01 10:30:00,32.13,32.18,32.06,32.18,54985.066139843184,8.0721,8.0846,8.0545,8.0846,54985.0661
2005-11-01 11:00:00,32.18,32.19,32.14,32.16,20169.19456658004,8.0846,8.0871,8.0746,8.0796,20169.1946
2005-11-01 11:30:00,32.15,32.16,32.09,32.09,42019.155347041735,8.0771,8.0796,8.062,8.062,42019.1553
2005-11-01 12:00:00,32.09,32.1,32.04,32.07,32414.776982003623,8.062,8.0645,8.0495,8.057,32414.777
2005-11-01 12:30:00,32.07,32.11,32.04,32.1,31094.174956810886,8.057,8.067,8.0495,8.0645,31094.175
2005-11-01 13:00:00,32.11,32.11,32.03,32.04,26532.095233417785,8.067,8.067,8.0469,8.0495,26532.0952
2005-11-01 13:30:00,32.04,32.04,32.0,32.03,23890.8911830323,8.0495,8.0495,8.0394,8.0469,23890.8912
2005-11-01 14:00:00,32.04,32.14,31.97,32.13,61828.18572493284,8.0495,8.0746,8.0319,8.0721,61828.1857
2005-11-01 14:30:00,32.15,32.19,31.94,31.96,34455.70738457423,8.0771,8.0871,8.0243,8.0294,34455.7074
2005-11-01 15:00:00,31.96,32.09,31.95,32.01,51623.53371207985,8.0294,8.062,8.0268,8.0419,51623.5337
2005-11-01 15:30:00,32.02,32.09,31.99,32.02,97244.33094601089,8.0444,8.062,8.0369,8.0444,97244.3309
2005-11-02 09:30:00,31.92,32.14,31.9,31.99,50422.98641645008,8.0193,8.0746,8.0143,8.0369,50422.9864
2005-11-02 10:00:00,32.0,32.15,32.0,32.05,55945.503976347,8.0394,8.0771,8.0394,8.052,55945.504
2005-11-02 10:30:00,32.04,32.13,31.96,32.01,50543.04114601306,8.0495,8.0721,8.0294,8.0419,50543.0411
2005-11-02 11:00:00,32.01,32.07,32.01,32.06,45620.79723393103,8.0419,8.057,8.0419,8.0545,45620.7972
2005-11-02 11:30:00,32.06,32.11,32.05,32.05,57506.21546066569,8.0545,8.067,8.052,8.052,57506.2155
2005-11-02 12:00:00,32.05,32.07,32.01,32.04,40578.49859228602,8.052,8.057,8.0419,8.0495,40578.4986
2005-11-02 12:30:00,32.04,32.15,32.04,32.15,36736.74724627077,8.0495,8.0771,8.0495,8.0771,36736.7472
2005-11-02 13:00:00,32.15,32.19,32.13,32.14,29773.572931618142,8.0771,8.0871,8.0721,8.0746,29773.5729
2005-11-02 13:30:00,32.14,32.27,32.11,32.27,40698.553321849,8.0746,8.1072,8.067,8.1072,40698.5533
2005-11-02 14:00:00,32.27,32.3,32.17,32.19,44420.24993830126,8.1072,8.1148,8.0821,8.0871,44420.2499
2005-11-02 14:30:00,32.21,32.22,32.16,32.18,34575.7621141372,8.0922,8.0947,8.0796,8.0846,34575.7621
2005-11-02 15:00:00,32.17,32.23,32.17,32.21,39017.78710796733,8.0821,8.0972,8.0821,8.0922,39017.7871
2005-11-02 15:30:00,32.23,32.28,32.19,32.25,82717.70866889073,8.0972,8.1098,8.0871,8.1022,82717.7087
2005-11-03 09:30:00,32.28,32.54,32.05,32.27,74313.87759948238,8.1098,8.1751,8.052,8.1072,74313.8776
2005-11-03 10:00:00,32.28,32.31,32.0,32.05,41298.82696966388,8.1098,8.1173,8.0394,8.052,41298.827
2005-11-03 10:30:00,32.05,32.15,31.84,31.92,62428.459372747726,8.052,8.0771,7.9992,8.0193,62428.4594
2005-11-03 11:00:00,31.92,32.0,31.87,31.9,52223.80735989473,8.0193,8.0394,8.0067,8.0143,52223.8074
2005-11-03 11:30:00,31.9,31.95,31.83,31.89,34935.92630282613,8.0143,8.0268,7.9967,8.0118,34935.9263
2005-11-03 12:00:00,31.89,31.99,31.88,31.94,41658.99115835281,8.0118,8.0369,8.0093,8.0243,41658.9912
2005-11-03 12:30:00,31.94,31.94,31.89,31.89,32654.886441129576,8.0243,8.0243,8.0118,8.0118,32654.8864
2005-11-03 13:00:00,31.89,31.92,31.87,31.89,28573.025635988382,8.0118,8.0193,8.0067,8.0118,28573.0256
2005-11-03 13:30:00,31.9,31.9,31.78,31.83,51743.58844164282,8.0143,8.0143,7.9841,7.9967,51743.5884
2005-11-03 14:00:00,31.83,31.87,31.78,31.79,73953.71341079345,7.9967,8.0067,7.9841,7.9866,73953.7134
2005-11-03 14:30:00,31.79,31.79,31.69,31.71,81277.05191413502,7.9866,7.9866,7.9615,7.9665,81277.0519
2005-11-03 15:00:00,31.7,31.71,31.56,31.58,123536.31672030273,7.964,7.9665,7.9289,7.9339,123536.3167
2005-11-03 15:30:00,31.58,31.69,31.57,31.66,186805.1591999913,7.9339,7.9615,7.9314,7.954,186805.1592
2005-11-04 09:30:00,31.78,31.95,31.78,31.86,36376.58305758185,7.9841,8.0268,7.9841,8.0042,36376.5831
2005-11-04 10:00:00,31.87,31.96,31.73,31.95,46701.289799997816,8.0067,8.0294,7.9716,8.0268,46701.2898
2005-11-04 10:30:00,31.95,31.97,31.74,31.82,24371.11010128421,8.0268,8.0319,7.9741,7.9942,24371.1101
2005-11-04 11:00:00,31.84,31.88,31.79,31.88,39137.8418375303,7.9992,8.0093,7.9866,8.0093,39137.8418
2005-11-04 11:30:00,31.87,31.95,31.78,31.93,30854.065497684933,8.0067,8.0268,7.9841,8.0218,30854.0655
2005-11-04 12:00:00,31.94,32.0,31.89,31.94,28813.13509511433,8.0243,8.0394,8.0118,8.0243,28813.1351
2005-11-04 12:30:00,31.93,31.94,31.86,31.9,24131.00064215825,8.0218,8.0243,8.0042,8.0143,24131.0006
2005-11-04 13:00:00,31.89,31.95,31.86,31.95,29053.24455424029,8.0118,8.0268,8.0042,8.0268,29053.2446
2005-11-04 13:30:00,31.97,31.97,31.91,31.93,28573.025635988382,8.0319,8.0319,8.0168,8.0218,28573.0256
2005-11-04 14:00:00,31.93,31.98,31.88,31.9,132780.53089665188,8.0218,8.0344,8.0093,8.0143,132780.5309
2005-11-04 14:30:00,31.91,31.98,31.85,31.95,36856.80197583376,8.0168,8.0344,8.0017,8.0268,36856.802
2005-11-04 15:00:00,31.94,31.99,31.87,31.9,53424.35465552449,8.0243,8.0369,8.0067,8.0143,53424.3547
2005-11-04 15:30:00,31.9,31.95,31.89,31.95,109129.74917274552,8.0143,8.0268,8.0118,8.0268,109129.7492
2005-11-07 09:30:00,32.07,32.24,31.99,32.24,72032.83773778583,8.057,8.0997,8.0369,8.0997,72032.8377
2005-11-07 10:00:00,32.25,32.4,32.25,32.34,73473.49449254155,8.1022,8.1399,8.1022,8.1248,73473.4945
2005-11-07 10:30:00,32.32,32.49,32.3,32.46,74193.82286991942,8.1198,8.1625,8.1148,8.155,74193.8229
2005-11-07 11:00:00,32.46,32.46,32.4,32.43,46581.23507043484,8.155,8.155,8.1399,8.1474,46581.2351
2005-11-07 11:30:00,32.44,32.48,32.43,32.45,36736.74724627077,8.1499,8.16,8.1474,8.1525,36736.7472
2005-11-07 12:00:00,32.48,32.5,32.44,32.46,43099.64791310852,8.16,8.165,8.1499,8.155,43099.6479
2005-11-07 12:30:00,32.45,32.45,32.3,32.34,64109.22558662939,8.1525,8.1525,8.1148,8.1248,64109.2256
2005-11-07 13:00:00,32.35,32.39,32.32,32.35,40818.608051411975,8.1273,8.1374,8.1198,8.1273,40818.6081
2005-11-07 13:30:00,32.34,32.39,32.27,32.31,52343.8620894577,8.1248,8.1374,8.1072,8.1173,52343.8621
2005-11-07 14:00:00,32.28,32.37,32.24,32.35,76354.80800205299,8.1098,8.1324,8.0997,8.1273,76354.808
2005-11-07 14:30:00,32.35,32.48,32.34,32.48,38657.6229192784,8.1273,8.16,8.1248,8.16,38657.6229
2005-11-07 15:00:00,32.48,32.48,32.36,32.4,58706.76275629545,8.16,8.16,8.1299,8.1399,58706.7628
2005-11-07 15:30:00,32.4,32.47,32.39,32.47,81156.99718457204,8.1399,8.1575,8.1374,8.1575,81156.9972
2005-11-08 09:30:00,32.49,32.5,32.12,32.14,99045.15188945552,8.1625,8.165,8.0696,8.0746,99045.1519
2005-11-08 10:00:00,32.14,32.22,32.09,32.15,62188.34991362177,8.0746,8.0947,8.062,8.0771,62188.3499
2005-11-08 10:30:00,32.16,32.24,32.14,32.14,80556.72353675716,8.0796,8.0997,8.0746,8.0746,80556.7235
2005-11-08 11:00:00,32.14,32.22,32.1,32.1,64109.22558662939,8.0746,8.0947,8.0645,8.0645,64109.2256
2005-11-08 11:30:00,32.11,32.23,32.08,32.14,43459.812101797455,8.067,8.0972,8.0595,8.0746,43459.8121
2005-11-08 12:00:00,32.14,32.16,32.09,32.09,27012.31415166969,8.0746,8.0796,8.062,8.062,27012.3142
2005-11-08 12:30:00,32.09,32.09,31.95,31.98,36976.85670539673,8.062,8.062,8.0268,8.0344,36976.8567
2005-11-08 13:00:00,31.99,31.99,31.89,31.94,43699.92156092341,8.0369,8.0369,8.0118,8.0243,43699.9216
2005-11-08 13:30:00,31.94,32.02,31.94,32.01,47901.83709562758,8.0243,8.0444,8.0243,8.0419,47901.8371
2005-11-08 14:00:00,31.99,32.07,31.93,31.96,26051.876315165875,8.0369,8.057,8.0218,8.0294,26051.8763
2005-11-08 14:30:00,31.96,32.09,31.94,32.04,39738.11548534519,8.0294,8.062,8.0243,8.0495,39738.1155
2005-11-08 15:00:00,32.04,32.18,32.04,32.12,35416.14522107803,8.0495,8.0846,8.0495,8.0696,35416.1452
2005-11-08 15:30:00,32.11,32.12,32.02,32.08,78755.90259331251,8.067,8.0696,8.0444,8.0595,78755.9026
2005-11-09 09:30:00,32.09,32.18,32.0,32.15,36136.47359845589,8.062,8.0846,8.0394,8.0771,36136.4736
2005-11-09 10:00:00,32.15,32.25,32.1,32.25,23050.508076091468,8.0771,8.1022,8.0645,8.1022,23050.5081
2005-11-09 10:30:00,32.25,32.35,32.11,32.11,30734.01076812196,8.1022,8.1273,8.067,8.067,30734.0108
2005-11-09 11:00:00,32.12,32.13,31.99,32.01,29773.572931618142,8.0696,8.0721,8.0369,8.0419,29773.5729
2005-11-09 11:30:00,32.0,32.07,31.97,32.0,30373.846579433022,8.0394,8.057,8.0319,8.0394,30373.8466
2005-11-09 12:00:00,32.0,32.26,31.98,32.25,28813.13509511433,8.0394,8.1047,8.0344,8.1022,28813.1351
2005-11-09 12:30:00,32.24,32.28,32.14,32.27,21489.79659177277,8.0997,8.1098,8.0746,8.1072,21489.7966
2005-11-09 13:00:00,32.27,32.29,32.25,32.29,11645.30876760871,8.1072,8.1123,8.1022,8.1123,11645.3088
2005-11-09 13:30:00,32.29,32.33,32.21,32.24,17407.935786631577,8.1123,8.1223,8.0922,8.0997,17407.9358
2005-11-09 14:00:00,32.22,32.24,32.17,32.18,17407.935786631577,8.0947,8.0997,8.0821,8.0846,17407.9358
2005-11-09 14:30:00,32.17,32.33,32.17,32.31,78275.6836750606,8.0821,8.1223,8.0821,8.1173,78275.6837
2005-11-09 15:00:00,32.3,32.36,32.3,32.33,34455.70738457423,8.1148,8.1299,8.1148,8.1223,34455.7074
2005-11-09 15:30:00,32.33,32.33,32.24,32.24,51863.64317120581,8.1223,8.1223,8.0997,8.0997,51863.6432
2005-11-10 09:30:00,32.18,32.49,32.15,32.34,37216.96616452268,8.0846,8.1625,8.0771,8.1248,37216.9662
2005-11-10 10:00:00,32.34,32.39,32.18,32.21,38417.51346015245,8.1248,8.1374,8.0846,8.0922,38417.5135
2005-11-10 10:30:00,32.21,32.35,32.2,32.35,33615.32427763339,8.0922,8.1273,8.0897,8.1273,33615.3243
2005-11-10 11:00:00,32.36,32.38,32.28,32.32,21729.906050898728,8.1299,8.1349,8.1098,8.1198,21729.9061
2005-11-10 11:30:00,32.34,32.42,32.29,32.4,24971.383749099088,8.1248,8.1449,8.1123,8.1399,24971.3837
2005-11-10 12:00:00,32.39,32.43,32.38,32.43,17287.8810570686,8.1374,8.1474,8.1349,8.1474,17287.8811
2005-11-10 12:30:00,32.44,32.47,32.4,32.44,22330.179698713608,8.1499,8.1575,8.1399,8.1499,22330.1797
2005-11-10 13:00:00,32.44,32.64,32.43,32.64,16327.443220564788,8.1499,8.2002,8.1474,8.2002,16327.4432
2005-11-10 13:30:00,32.69,33.07,32.58,32.99,133500.85927402973,8.2128,8.3082,8.1851,8.2881,133500.8593
2005-11-10 14:00:00,33.0,33.13,32.9,33.02,94723.18162518836,8.2906,8.3233,8.2655,8.2957,94723.1816
2005-11-10 14:30:00,33.02,33.15,33.0,33.08,66510.32017788892,8.2957,8.3283,8.2906,8.3107,66510.3202
2005-11-10 15:00:00,33.08,33.32,33.04,33.1,178761.49231927184,8.3107,8.371,8.3007,8.3158,178761.4923
2005-11-10 15:30:00,33.1,33.13,33.08,33.11,99405.31607814445,8.3158,8.3233,8.3107,8.3183,99405.3161
2005-11-11 09:30:00,33.11,33.16,32.94,33.16,54024.62830333938,8.3183,8.3308,8.2756,8.3308,54024.6283
2005-11-11 10:00:00,33.15,33.24,33.11,33.15,69391.63368740035,8.3283,8.3509,8.3183,8.3283,69391.6337
2005-11-11 10:30:00,33.15,33.15,33.08,33.09,19208.756730076224,8.3283,8.3283,8.3107,8.3132,19208.7567
2005-11-11 11:00:00,33.1,33.12,33.07,33.1,19088.702000513247,8.3158,8.3208,8.3082,8.3158,19088.702
2005-11-11 11:30:00,33.1,33.17,33.09,33.15,18128.26416400944,8.3158,8.3333,8.3132,8.3283,18128.2642
2005-11-11 12:00:00,33.15,33.16,33.12,33.13,16327.443220564788,8.3283,8.3308,8.3208,8.3233,16327.4432
2005-11-11 12:30:00,33.13,33.17,33.13,33.13,14766.731736246096,8.3233,8.3333,8.3233,8.3233,14766.7317
2005-11-11 13:00:00,33.13,33.15,33.12,33.13,27612.58779948457,8.3233,8.3283,8.3208,8.3233,27612.5878
2005-11-11 13:30:00,33.13,33.16,33.11,33.11,20169.19456658004,8.3233,8.3308,8.3183,8.3183,20169.1946
2005-11-11 14:00:00,33.12,33.25,33.11,33.25,25691.71212647695,8.3208,8.3534,8.3183,8.3534,25691.7121
2005-11-11 14:30:00,33.25,33.27,33.23,33.26,46581.23507043484,8.3534,8.3585,8.3484,8.356,46581.2351
2005-11-11 15:00:00,33.25,33.28,33.24,33.27,22210.12496915063,8.3534,8.361,8.3509,8.3585,22210.125
2005-11-11 15:30:00,33.28,33.35,33.28,33.33,121615.44104729508,8.361,8.3786,8.361,8.3735,121615.441
2005-11-14 09:30:00,33.33,33.33,33.07,33.19,93762.74378868456,8.3735,8.3735,8.3082,8.3384,93762.7438
2005-11-14 10:00:00,33.18,33.21,33.15,33.18,46941.39925912377,8.3359,8.3434,8.3283,8.3359,46941.3993
2005-11-14 10:30:00,33.18,33.21,33.12,33.13,73353.43976297857,8.3359,8.3434,8.3208,8.3233,73353.4398
2005-11-14 11:00:00,33.13,33.16,33.05,33.08,56785.88708328783,8.3233,8.3308,8.3032,8.3107,56785.8871
2005-11-14 11:30:00,33.08,33.08,33.02,33.02,29413.408742929216,8.3107,8.3107,8.2957,8.2957,29413.4087
2005-11-14 12:00:00,33.02,33.03,32.94,32.96,23170.562805654445,8.2957,8.2982,8.2756,8.2806,23170.5628
2005-11-14 12:30:00,32.96,33.02,32.92,32.93,22330.179698713608,8.2806,8.2957,8.2705,8.2731,22330.1797
2005-11-14 13:00:00,32.92,32.94,32.89,32.89,22810.398616965515,8.2705,8.2756,8.263,8.263,22810.3986
2005-11-14 13:30:00,32.91,33.09,32.89,33.08,21970.01551002468,8.268,8.3132,8.263,8.3107,21970.0155
2005-11-14 14:00:00,33.09,33.11,33.02,33.03,27252.42361079564,8.3132,8.3183,8.2957,8.2982,27252.4236
2005-11-14 14:30:00,33.03,33.08,33.03,33.03,28452.97090642541,8.2982,8.3107,8.2982,8.2982,28452.9709
2005-11-14 15:00:00,33.03,33.09,33.01,33.07,21609.85132133575,8.2982,8.3132,8.2932,8.3082,21609.8513
2005-11-14 15:30:00,33.08,33.19,33.07,33.13,70472.12625346714,8.3107,8.3384,8.3082,8.3233,70472.1263
2005-11-15 09:30:00,33.13,33.13,32.79,32.85,120775.05794035424,8.3233,8.3233,8.2379,8.253,120775.0579
2005-11-15 10:00:00,32.86,32.89,32.77,32.81,206494.1348483194,8.2555,8.263,8.2329,8.2429,206494.1348
2005-11-15 10:30:00,32.8,32.84,32.71,32.76,222461.4138801953,8.2404,8.2504,8.2178,8.2303,222461.4139
2005-11-15 11:00:00,32.75,32.82,32.69,32.77,64229.280316192366,8.2278,8.2454,8.2128,8.2329,64229.2803
2005-11-15 11:30:00,32.77,32.81,32.69,32.73,40338.38913316007,8.2329,8.2429,8.2128,8.2228,40338.3891
2005-11-15 12:00:00,32.73,32.73,32.61,32.61,58346.598567606525,8.2228,8.2228,8.1927,8.1927,58346.5986
2005-11-15 12:30:00,32.62,32.63,32.55,32.59,38057.34927146352,8.1952,8.1977,8.1776,8.1876,38057.3493
2005-11-15 13:00:00,32.59,32.61,32.53,32.53,61227.91207711796,8.1876,8.1927,8.1726,8.1726,61227.9121
2005-11-15 13:30:00,32.53,32.55,32.4,32.41,30013.682390744096,8.1726,8.1776,8.1399,8.1424,30013.6824
2005-11-15 14:00:00,32.42,32.42,32.3,32.39,56305.66816503592,8.1449,8.1449,8.1148,8.1374,56305.6682
2005-11-15 14:30:00,32.34,32.34,32.2,32.2,52463.91681902069,8.1248,8.1248,8.0897,8.0897,52463.9168
2005-11-15 15:00:00,32.23,32.28,32.13,32.27,157871.96937531396,8.0972,8.1098,8.0721,8.1072,157871.9694
2005-11-15 15:30:00,32.27,32.35,32.26,32.34,201091.67201798543,8.1072,8.1273,8.1047,8.1248,201091.672
2005-11-16 09:30:00,32.43,32.52,32.32,32.36,46101.016152182936,8.1474,8.17,8.1198,8.1299,46101.0162
2005-11-16 10:00:00,32.36,32.41,32.19,32.24,98204.76878251469,8.1299,8.1424,8.0871,8.0997,98204.7688
2005-11-16 10:30:00,32.24,32.24,32.15,32.2,45380.68777480508,8.0997,8.0997,8.0771,8.0897,45380.6878
2005-11-16 11:00:00,32.19,32.21,32.14,32.21,36496.63778714482,8.0871,8.0922,8.0746,8.0922,36496.6378
2005-11-16 11:30:00,32.22,32.39,32.22,32.39,30613.95603855898,8.0947,8.1374,8.0947,8.1374,30613.956
2005-11-16 12:00:00,32.36,32.37,32.31,32.34,30013.682390744096,8.1299,8.1324,8.1173,8.1248,30013.6824
2005-11-16 12:30:00,32.34,32.34,32.24,32.24,13686.239170179308,8.1248,8.1248,8.0997,8.0997,13686.2392
2005-11-16 13:00:00,32.24,32.24,32.12,32.18,34455.70738457423,8.0997,8.0997,8.0696,8.0846,34455.7074
2005-11-16 13:30:00,32.19,32.24,32.14,32.21,28092.80671773648,8.0871,8.0997,8.0746,8.0922,28092.8067
2005-11-16 14:00:00,32.21,32.21,32.14,32.2,30253.79184987005,8.0922,8.0922,8.0746,8.0897,30253.7918
2005-11-16 14:30:00,32.2,32.23,32.1,32.18,66990.53909614083,8.0897,8.0972,8.0645,8.0846,66990.5391
2005-11-16 15:00:00,32.17,32.22,32.1,32.11,63989.17085706641,8.0821,8.0947,8.0645,8.067,63989.1709
2005-11-16 15:30:00,32.1,32.15,32.08,32.14,193888.38824420687,8.0645,8.0771,8.0595,8.0746,193888.3882
2005-11-17 09:30:00,32.16,32.24,32.09,32.14,53904.5735737764,8.0796,8.0997,8.062,8.0746,53904.5736
2005-11-17 10:00:00,32.14,32.2,32.12,32.12,43819.97629048638,8.0746,8.0897,8.0696,8.0696,43819.9763
2005-11-17 10:30:00,32.12,32.26,32.11,32.19,31454.339145499813,8.0696,8.1047,8.067,8.0871,31454.3391
2005-11-17 11:00:00,32.19,32.24,32.18,32.22,28452.97090642541,8.0871,8.0997,8.0846,8.0947,28452.9709
2005-11-17 11:30:00,32.22,32.24,32.2,32.21,28452.97090642541,8.0947,8.0997,8.0897,8.0922,28452.9709
2005-11-17 12:00:00,32.2,32.23,32.18,32.2,29413.408742929216,8.0897,8.0972,8.0846,8.0897,29413.4087
2005-11-17 12:30:00,32.2,32.21,32.17,32.2,35896.36413932994,8.0897,8.0922,8.0821,8.0897,35896.3641
2005-11-17 13:00:00,32.19,32.21,32.14,32.21,21970.01551002468,8.0871,8.0922,8.0746,8.0922,21970.0155
2005-11-17 13:30:00,32.2,32.23,32.15,32.19,26291.98577429183,8.0897,8.0972,8.0771,8.0871,26291.9858
2005-11-17 14:00:00,32.19,32.37,32.18,32.36,48622.16547300544,8.0871,8.1324,8.0846,8.1299,48622.1655
2005-11-17 14:30:00,32.35,32.47,32.34,32.45,138663.21264523774,8.1273,8.1575,8.1248,8.1525,138663.2126
2005-11-17 15:00:00,32.45,32.62,32.44,32.61,94603.1268956254,8.1525,8.1952,8.1499,8.1927,94603.1269
2005-11-17 15:30:00,32.61,32.69,32.57,32.68,109249.80390230851,8.1927,8.2128,8.1826,8.2102,109249.8039
2005-11-18 09:30:00,32.82,32.89,32.68,32.82,123776.42617942866,8.2454,8.263,8.2102,8.2454,123776.4262
2005-11-18 10:00:00,32.83,33.03,32.82,32.89,104087.45053110052,8.2479,8.2982,8.2454,8.263,104087.4505
2005-11-18 10:30:00,32.89,32.97,32.82,32.82,52824.08100770961,8.263,8.2831,8.2454,8.2454,52824.081
2005-11-18 11:00:00,32.82,32.89,32.78,32.88,96764.11202775897,8.2454,8.263,8.2354,8.2605,96764.112
2005-11-18 11:30:00,32.87,32.89,32.74,32.76,48382.05601387948,8.258,8.263,8.2253,8.2303,48382.056
2005-11-18 12:00:00,32.74,32.83,32.74,32.8,62548.5141023107,8.2253,8.2479,8.2253,8.2404,62548.5141
2005-11-18 12:30:00,32.8,32.82,32.74,32.79,67350.70328482975,8.2404,8.2454,8.2253,8.2379,67350.7033
2005-11-18 13:00:00,32.78,32.89,32.76,32.86,35296.09049151506,8.2354,8.263,8.2303,8.2555,35296.0905
2005-11-18 13:30:00,32.87,32.97,32.86,32.93,40818.608051411975,8.258,8.2831,8.2555,8.2731,40818.6081
2005-11-18 14:00:00,32.93,32.93,32.86,32.9,74794.09651773429,8.2731,8.2731,8.2555,8.2655,74794.0965
2005-11-18 14:30:00,32.9,32.94,32.86,32.9,91961.92284523993,8.2655,8.2756,8.2555,8.2655,91961.9228
2005-11-18 15:00:00,32.9,32.9,32.84,32.84,60027.36478148819,8.2655,8.2655,8.2504,8.2504,60027.3648
2005-11-18 15:30:00,32.84,32.96,32.84,32.95,136142.0633244152,8.2504,8.2806,8.2504,8.2781,136142.0633
2005-11-21 09:30:00,32.68,32.69,32.29,32.29,153309.88965192085,8.2102,8.2128,8.1123,8.1123,153309.8897
2005-11-21 10:00:00,32.3,32.34,32.28,32.32,93762.74378868456,8.1148,8.1248,8.1098,8.1198,93762.7438
2005-11-21 10:30:00,32.32,32.43,32.26,32.35,129659.1079280145,8.1198,8.1474,8.1047,8.1273,129659.1079
2005-11-21 11:00:00,32.35,32.44,32.29,32.43,96163.83837994408,8.1273,8.1499,8.1123,8.1474,96163.8384
2005-11-21 11:30:00,32.44,32.46,32.32,32.38,82477.59920976478,8.1499,8.155,8.1198,8.1349,82477.5992
2005-11-21 12:00:00,32.37,32.39,32.27,32.3,79596.28570025334,8.1324,8.1374,8.1072,8.1148,79596.2857
2005-11-21 12:30:00,32.3,32.35,32.29,32.32,69631.7431465263,8.1148,8.1273,8.1123,8.1198,69631.7431
2005-11-21 13:00:00,32.31,32.37,32.28,32.34,162073.88491001813,8.1173,8.1324,8.1098,8.1248,162073.8849
2005-11-21 13:30:00,32.34,32.35,32.27,32.27,59547.14586323629,8.1248,8.1273,8.1072,8.1072,59547.1459
2005-11-21 14:00:00,32.27,32.29,32.25,32.26,35176.03576195208,8.1072,8.1123,8.1022,8.1047,35176.0358
2005-11-21 14:30:00,32.26,32.28,32.23,32.27,85599.02217840217,8.1047,8.1098,8.0972,8.1072,85599.0222
2005-11-21 15:00:00,32.27,32.27,32.2,32.23,114892.3761917684,8.1072,8.1072,8.0897,8.0972,114892.3762
2005-11-21 15:30:00,32.22,32.35,32.21,32.34,201091.67201798543,8.0947,8.1273,8.0922,8.1248,201091.672
2005-11-22 09:30:00,31.97,32.09,31.93,32.01,109129.74917274552,8.0319,8.062,8.0218,8.0419,109129.7492
2005-11-22 10:00:00,32.0,32.19,31.99,32.17,65189.71815269618,8.0394,8.0871,8.0369,8.0821,65189.7182
2005-11-22 10:30:00,32.17,32.27,32.15,32.21,59066.92694498439,8.0821,8.1072,8.0771,8.0922,59066.9269
2005-11-22 11:00:00,32.21,32.34,32.21,32.31,43099.64791310852,8.0922,8.1248,8.0922,8.1173,43099.6479
2005-11-22 11:30:00,32.3,32.31,32.27,32.29,30974.12022724791,8.1148,8.1173,8.1072,8.1123,30974.1202
2005-11-22 12:00:00,32.29,32.31,32.25,32.27,30974.12022724791,8.1123,8.1173,8.1022,8.1072,30974.1202
2005-11-22 12:30:00,32.28,32.32,32.24,32.25,36376.58305758185,8.1098,8.1198,8.0997,8.1022,36376.5831
2005-11-22 13:00:00,32.25,32.28,32.16,32.18,36496.63778714482,8.1022,8.1098,8.0796,8.0846,36496.6378
2005-11-22 13:30:00,32.18,32.18,32.06,32.13,46341.12561130889,8.0846,8.0846,8.0545,8.0721,46341.1256
2005-11-22 14:00:00,32.13,32.36,32.12,32.32,60627.63842930308,8.0721,8.1299,8.0696,8.1198,60627.6384
2005-11-22 14:30:00,32.31,32.44,32.29,32.44,51623.53371207985,8.1173,8.1499,8.1123,8.1499,51623.5337
2005-11-22 15:00:00,32.45,32.47,32.39,32.41,70232.0167943412,8.1525,8.1575,8.1374,8.1424,70232.0168
2005-11-22 15:30:00,32.42,32.54,32.38,32.49,132900.58562621486,8.1449,8.1751,8.1349,8.1625,132900.5856
2005-11-23 09:30:00,32.4,32.62,32.4,32.59,72513.05665603773,8.1399,8.1952,8.1399,8.1876,72513.0567
2005-11-23 10:00:00,32.58,32.69,32.58,32.67,30854.065497684933,8.1851,8.2128,8.1851,8.2077,30854.0655
2005-11-23 10:30:00,32.67,32.74,32.64,32.74,26051.876315165875,8.2077,8.2253,8.2002,8.2253,26051.8763
2005-11-23 11:00:00,32.74,32.81,32.71,32.8,25811.766856039925,8.2253,8.2429,8.2178,8.2404,25811.7669
2005-11-23 11:30:00,32.79,32.89,32.77,32.87,24611.21956041016,8.2379,8.263,8.2329,8.258,24611.2196
2005-11-23 12:00:00,32.86,32.87,32.77,32.81,25931.821585602906,8.2555,8.258,8.2329,8.2429,25931.8216
2005-11-23 12:30:00,32.81,32.91,32.81,32.82,25091.438478662065,8.2429,8.268,8.2429,8.2454,25091.4385
2005-11-23 13:00:00,32.86,32.88,32.8,32.87,15487.060113623957,8.2555,8.2605,8.2404,8.258,15487.0601
2005-11-23 13:30:00,32.87,32.91,32.86,32.89,17648.04524575753,8.258,8.268,8.2555,8.263,17648.0452
2005-11-23 14:00:00,32.88,32.95,32.84,32.92,35536.199950641014,8.2605,8.2781,8.2504,8.2705,35536.2
2005-11-23 14:30:00,32.91,32.92,32.85,32.88,39978.22494447114,8.268,8.2705,8.253,8.2605,39978.2249
2005-11-23 15:00:00,32.88,32.89,32.68,32.7,62068.29518405879,8.2605,8.263,8.2102,8.2153,62068.2952
2005-11-23 15:30:00,32.7,32.74,32.64,32.72,95203.40054344028,8.2153,8.2253,8.2002,8.2203,95203.4005
2005-11-25 09:30:00,32.79,32.79,32.53,32.74,34575.7621141372,8.2379,8.2379,8.1726,8.2253,34575.7621
2005-11-25 10:00:00,32.74,32.77,32.6,32.63,30613.95603855898,8.2253,8.2329,8.1901,8.1977,30613.956
2005-11-25 10:30:00,32.61,32.75,32.59,32.74,23050.508076091468,8.1927,8.2278,8.1876,8.2253,23050.5081
2005-11-25 11:00:00,32.74,32.82,32.71,32.81,8884.049987660253,8.2253,8.2454,8.2178,8.2429,8884.05
2005-11-25 11:30:00,32.81,32.84,32.8,32.83,17167.826327505623,8.2429,8.2504,8.2404,8.2479,17167.8263
2005-11-25 12:00:00,32.83,32.83,32.78,32.82,15967.27903187586,8.2479,8.2479,8.2354,8.2454,15967.279
2005-11-25 12:30:00,32.84,32.88,32.82,32.82,36976.85670539673,8.2504,8.2605,8.2454,8.2454,36976.8567
2005-11-25 13:00:00,32.88,32.88,32.88,32.88,5762.627019022867,8.2605,8.2605,8.2605,8.2605,5762.627
2005-11-25 13:30:00,32.88,32.88,32.88,32.88,0.0,8.2605,8.2605,8.2605,8.2605,0.0
2005-11-25 14:00:00,32.88,32.88,32.88,32.88,0.0,8.2605,8.2605,8.2605,8.2605,0.0
2005-11-25 14:30:00,32.88,32.88,32.88,32.88,0.0,8.2605,8.2605,8.2605,8.2605,0.0
2005-11-25 15:00:00,32.88,32.88,32.88,32.88,0.0,8.2605,8.2605,8.2605,8.2605,0.0
2005-11-25 15:30:00,32.88,32.88,32.88,32.88,0.0,8.2605,8.2605,8.2605,8.2605,0.0
2005-11-28 09:30:00,32.97,33.09,32.89,33.09,58586.70802673248,8.2831,8.3132,8.263,8.3132,58586.708
2005-11-28 10:00:00,33.1,33.1,32.93,32.97,138663.21264523774,8.3158,8.3158,8.2731,8.2831,138663.2126
2005-11-28 10:30:00,32.97,33.04,32.94,33.01,105167.94309716731,8.2831,8.3007,8.2756,8.2932,105167.9431
2005-11-28 11:00:00,33.01,33.1,32.98,33.07,105287.9978267303,8.2932,8.3158,8.2856,8.3082,105287.9978
2005-11-28 11:30:00,33.07,33.1,33.02,33.07,132420.36670796297,8.3082,8.3158,8.2957,8.3082,132420.3667
2005-11-28 12:00:00,33.07,33.07,32.95,32.98,26532.095233417785,8.3082,8.3082,8.2781,8.2856,26532.0952
2005-11-28 12:30:00,32.98,32.98,32.86,32.9,48502.11074344246,8.2856,8.2856,8.2555,8.2655,48502.1107
2005-11-28 13:00:00,32.9,32.92,32.85,32.9,54985.066139843184,8.2655,8.2705,8.253,8.2655,54985.0661
2005-11-28 13:30:00,32.89,32.91,32.84,32.86,19088.702000513247,8.263,8.268,8.2504,8.2555,19088.702
2005-11-28 14:00:00,32.88,32.93,32.82,32.89,53784.518844213424,8.2605,8.2731,8.2454,8.263,53784.5188
2005-11-28 14:30:00,32.86,32.91,32.86,32.87,33375.21481850743,8.2555,8.268,8.2555,8.258,33375.2148
2005-11-28 15:00:00,32.87,32.88,32.79,32.84,56425.722894598905,8.258,8.2605,8.2379,8.2504,56425.7229
2005-11-28 15:30:00,32.84,32.84,32.69,32.7,209615.5578169568,8.2504,8.2504,8.2128,8.2153,209615.5578
2005-11-29 09:30:00,32.74,32.86,32.72,32.85,65309.77288225915,8.2253,8.2555,8.2203,8.253,65309.7729
2005-11-29 10:00:00,32.86,32.93,32.75,32.77,43099.64791310852,8.2555,8.2731,8.2278,8.2329,43099.6479
2005-11-29 10:30:00,32.8,32.89,32.78,32.85,31934.55806375172,8.2404,8.263,8.2354,8.253,31934.5581
2005-11-29 11:00:00,32.85,32.85,32.76,32.82,27612.58779948457,8.253,8.253,8.2303,8.2454,27612.5878
2005-11-29 11:30:00,32.83,32.91,32.82,32.91,22450.234428276584,8.2479,8.268,8.2454,8.268,22450.2344
2005-11-29 12:00:00,32.91,32.91,32.8,32.81,11765.363497171686,8.268,8.268,8.2404,8.2429,11765.3635
2005-11-29 12:30:00,32.81,32.81,32.74,32.76,16327.443220564788,8.2429,8.2429,8.2253,8.2303,16327.4432
2005-11-29 13:00:00,32.74,32.75,32.64,32.65,27132.368881232665,8.2253,8.2278,8.2002,8.2027,27132.3689
2005-11-29 13:30:00,32.65,32.71,32.64,32.7,31694.44860462577,8.2027,8.2178,8.2002,8.2153,31694.4486
2005-11-29 14:00:00,32.71,32.76,32.64,32.65,20889.52294395789,8.2178,8.2303,8.2002,8.2027,20889.5229
2005-11-29 14:30:00,32.65,32.76,32.65,32.71,28933.18982467731,8.2027,8.2303,8.2027,8.2178,28933.1898
2005-11-29 15:00:00,32.7,32.7,32.59,32.65,36976.85670539673,8.2153,8.2153,8.1876,8.2027,36976.8567
2005-11-29 15:30:00,32.65,32.66,32.57,32.59,44540.30466786424,8.2027,8.2052,8.1826,8.1876,44540.3047
2005-11-30 09:30:00,32.78,32.78,32.58,32.72,51383.4242529539,8.2354,8.2354,8.1851,8.2203,51383.4243
2005-11-30 10:00:00,32.72,32.72,32.45,32.62,63148.78775012558,8.2203,8.2203,8.1525,8.1952,63148.7878
2005-11-30 10:30:00,32.61,32.76,32.57,32.76,75754.5343542381,8.1927,8.2303,8.1826,8.2303,75754.5344
2005-11-30 11:00:00,32.76,32.91,32.75,32.91,98444.87824164065,8.2303,8.268,8.2278,8.268,98444.8782
2005-11-30 11:30:00,32.89,32.9,32.64,32.65,49582.60330950925,8.263,8.2655,8.2002,8.2027,49582.6033
2005-11-30 12:00:00,32.65,32.65,32.54,32.57,31334.28441593684,8.2027,8.2027,8.1751,8.1826,31334.2844
2005-11-30 12:30:00,32.56,32.57,32.48,32.55,74073.76814035643,8.1801,8.1826,8.16,8.1776,74073.7681
2005-11-30 13:00:00,32.54,32.56,32.44,32.45,25811.766856039925,8.1751,8.1801,8.1499,8.1525,25811.7669
2005-11-30 13:30:00,32.44,32.53,32.44,32.5,61588.076265806885,8.1499,8.1726,8.1499,8.165,61588.0763
2005-11-30 14:00:00,32.5,32.64,32.45,32.49,44660.359397427215,8.165,8.2002,8.1525,8.1625,44660.3594
2005-11-30 14:30:00,32.49,32.5,32.42,32.42,31334.28441593684,8.1625,8.165,8.1449,8.1449,31334.2844
2005-11-30 15:00:00,32.42,32.47,32.41,32.44,38777.677648841374,8.1449,8.1575,8.1424,8.1499,38777.6776
2005-11-30 15:30:00,32.44,32.44,32.37,32.37,68911.41476914845,8.1499,8.1499,8.1324,8.1324,68911.4148
2005-12-01 09:30:00,32.49,32.65,32.49,32.61,80796.83299588312,8.1625,8.2027,8.1625,8.1927,80796.833
2005-12-01 10:00:00,32.61,32.69,32.56,32.57,69871.85260565225,8.1927,8.2128,8.1801,8.1826,69871.8526
2005-12-01 10:30:00,32.56,32.58,32.47,32.53,92202.03230436589,8.1801,8.1851,8.1575,8.1726,92202.0323
2005-12-01 11:00:00,32.54,32.57,32.48,32.48,41058.71751053793,8.1751,8.1826,8.16,8.16,41058.7175
2005-12-01 11:30:00,32.49,32.5,32.46,32.49,27372.47834035861,8.1625,8.165,8.155,8.1625,27372.4783
2005-12-01 12:00:00,32.5,32.53,32.44,32.48,31934.55806375172,8.165,8.1726,8.1499,8.16,31934.5581
2005-12-01 12:30:00,32.49,32.55,32.49,32.49,39498.00602621924,8.1625,8.1776,8.1625,8.1625,39498.006
2005-12-01 13:00:00,32.49,32.56,32.48,32.54,31094.174956810886,8.1625,8.1801,8.16,8.1751,31094.175
2005-12-01 13:30:00,32.55,32.56,32.51,32.53,23050.508076091468,8.1776,8.1801,8.1675,8.1726,23050.5081
2005-12-01 14:00:00,32.52,32.52,32.45,32.48,33495.26954807041,8.17,8.17,8.1525,8.16,33495.2695
2005-12-01 14:30:00,32.48,32.55,32.45,32.53,43940.03102004936,8.16,8.1776,8.1525,8.1726,43940.031
2005-12-01 15:00:00,32.54,32.54,32.47,32.53,64109.22558662939,8.1751,8.1751,8.1575,8.1726,64109.2256
2005-12-01 15:30:00,32.52,32.61,32.51,32.57,175399.9598915085,8.17,8.1927,8.1675,8.1826,175399.9599
2005-12-02 09:30:00,32.48,32.52,32.37,32.51,65910.04653007403,8.16,8.17,8.1324,8.1675,65910.0465
2005-12-02 10:00:00,32.51,32.57,32.51,32.53,31454.339145499813,8.1675,8.1826,8.1675,8.1726,31454.3391
2005-12-02 10:30:00,32.52,32.55,32.47,32.47,49462.54857994627,8.17,8.1776,8.1575,8.1575,49462.5486
2005-12-02 11:00:00,32.45,32.54,32.4,32.52,63268.84247968856,8.1525,8.1751,8.1399,8.17,63268.8425
2005-12-02 11:30:00,32.52,32.52,32.42,32.44,29893.627661181123,8.17,8.17,8.1449,8.1499,29893.6277
2005-12-02 12:00:00,32.44,32.48,32.43,32.44,16207.388491001811,8.1499,8.16,8.1474,8.1499,16207.3885
2005-12-02 12:30:00,32.43,32.43,32.36,32.36,18848.592541387294,8.1474,8.1474,8.1299,8.1299,18848.5925
2005-12-02 13:00:00,32.37,32.38,32.36,32.36,26051.876315165875,8.1324,8.1349,8.1299,8.1299,26051.8763
2005-12-02 13:30:00,32.36,32.4,32.35,32.38,21129.632403083844,8.1299,8.1399,8.1273,8.1349,21129.6324
2005-12-02 14:00:00,32.37,32.42,32.35,32.39,31094.174956810886,8.1324,8.1449,8.1273,8.1374,31094.175
2005-12-02 14:30:00,32.39,32.42,32.34,32.37,40698.553321849,8.1374,8.1449,8.1248,8.1324,40698.5533
2005-12-02 15:00:00,32.37,32.47,32.34,32.44,41298.82696966388,8.1324,8.1575,8.1248,8.1499,41298.827
2005-12-02 15:30:00,32.44,32.48,32.4,32.44,51263.36952339092,8.1499,8.16,8.1399,8.1499,51263.3695
2005-12-05 09:30:00,32.57,32.59,32.24,32.32,43940.03102004936,8.1826,8.1876,8.0997,8.1198,43940.031
2005-12-05 10:00:00,32.29,32.32,32.2,32.21,74193.82286991942,8.1123,8.1198,8.0897,8.0922,74193.8229
2005-12-05 10:30:00,32.21,32.28,32.2,32.27,54865.01141028021,8.0922,8.1098,8.0897,8.1072,54865.0114
2005-12-05 11:00:00,32.24,32.37,32.24,32.37,28573.025635988382,8.0997,8.1324,8.0997,8.1324,28573.0256
2005-12-05 11:30:00,32.36,32.4,32.34,32.39,48982.32966169437,8.1299,8.1399,8.1248,8.1374,48982.3297
2005-12-05 12:00:00,32.39,32.41,32.37,32.41,49222.43912082032,8.1374,8.1424,8.1324,8.1424,49222.4391
2005-12-05 12:30:00,32.4,32.56,32.4,32.53,39377.951296656254,8.1399,8.1801,8.1399,8.1726,39377.9513
2005-12-05 13:00:00,32.53,32.59,32.46,32.57,65669.93707094809,8.1726,8.1876,8.155,8.1826,65669.9371
2005-12-05 13:30:00,32.58,32.64,32.41,32.43,84398.4748827724,8.1851,8.2002,8.1424,8.1474,84398.4749
2005-12-05 14:00:00,32.45,32.51,32.4,32.51,45380.68777480508,8.1525,8.1675,8.1399,8.1675,45380.6878
2005-12-05 14:30:00,32.5,32.64,32.5,32.59,40218.33440359709,8.165,8.2002,8.165,8.1876,40218.3344
2005-12-05 15:00:00,32.59,32.59,32.47,32.49,49462.54857994627,8.1876,8.1876,8.1575,8.1625,49462.5486
2005-12-05 15:30:00,32.47,32.56,32.44,32.56,84158.36542364645,8.1575,8.1801,8.1499,8.1801,84158.3654
2005-12-06 09:30:00,32.52,32.72,32.52,32.64,55705.39451722104,8.17,8.2203,8.17,8.2002,55705.3945
2005-12-06 10:00:00,32.65,32.69,32.48,32.67,71912.78300822286,8.2027,8.2128,8.16,8.2077,71912.783
2005-12-06 10:30:00,32.67,32.69,32.55,32.59,57986.4343789176,8.2077,8.2128,8.1776,8.1876,57986.4344
2005-12-06 11:00:00,32.61,32.64,32.45,32.5,39137.8418375303,8.1927,8.2002,8.1525,8.165,39137.8418
2005-12-06 11:30:00,32.5,32.52,32.45,32.48,53304.29992596152,8.165,8.17,8.1525,8.16,53304.2999
2005-12-06 12:00:00,32.48,32.59,32.39,32.59,47541.67290693865,8.16,8.1876,8.1374,8.1876,47541.6729
2005-12-06 12:30:00,32.59,32.59,32.5,32.51,24851.32901953611,8.1876,8.1876,8.165,8.1675,24851.329
2005-12-06 13:00:00,32.52,32.54,32.46,32.5,48382.05601387948,8.17,8.1751,8.155,8.165,48382.056
2005-12-06 13:30:00,32.49,32.51,32.44,32.45,33135.10535938149,8.1625,8.1675,8.1499,8.1525,33135.1054
2005-12-06 14:00:00,32.47,32.49,32.44,32.46,39017.78710796733,8.1575,8.1625,8.1499,8.155,39017.7871
2005-12-06 14:30:00,32.45,32.47,32.43,32.45,21729.906050898728,8.1525,8.1575,8.1474,8.1525,21729.9061
2005-12-06 15:00:00,32.45,32.45,32.33,32.34,58106.48910848057,8.1525,8.1525,8.1223,8.1248,58106.4891
2005-12-06 15:30:00,32.32,32.34,32.18,32.23,98684.9877007666,8.1198,8.1248,8.0846,8.0972,98684.9877
2005-12-07 09:30:00,32.24,32.28,32.01,32.16,64349.33504575535,8.0997,8.1098,8.0419,8.0796,64349.335
2005-12-07 10:00:00,32.16,32.16,32.03,32.04,26412.040503854805,8.0796,8.0796,8.0469,8.0495,26412.0405
2005-12-07 10:30:00,32.05,32.08,31.94,31.94,95083.3458138773,8.052,8.0595,8.0243,8.0243,95083.3458
2005-12-07 11:00:00,31.94,32.0,31.94,31.95,42859.53845398257,8.0243,8.0394,8.0243,8.0268,42859.5385
2005-12-07 11:30:00,31.95,32.01,31.95,31.96,46821.34452956079,8.0268,8.0419,8.0268,8.0294,46821.3445
2005-12-07 12:00:00,31.96,32.04,31.95,32.03,50422.98641645008,8.0294,8.0495,8.0268,8.0469,50422.9864
2005-12-07 12:30:00,32.04,32.04,31.99,31.99,24371.11010128421,8.0495,8.0495,8.0369,8.0369,24371.1101
2005-12-07 13:00:00,31.99,32.01,31.93,31.93,71312.50936040797,8.0369,8.0419,8.0218,8.0218,71312.5094
2005-12-07 13:30:00,31.93,31.97,31.88,31.89,97124.2762164479,8.0218,8.0319,8.0093,8.0118,97124.2762
2005-12-07 14:00:00,31.89,31.89,31.8,31.88,100125.64445552231,8.0118,8.0118,7.9892,8.0093,100125.6445
2005-12-07 14:30:00,31.88,31.92,31.86,31.91,54384.792492028304,8.0093,8.0193,8.0042,8.0168,54384.7925
2005-12-07 15:00:00,31.89,31.97,31.88,31.96,76594.91746117893,8.0118,8.0319,8.0093,8.0294,76594.9175
2005-12-07 15:30:00,31.96,32.15,31.96,32.12,167596.40246991505,8.0294,8.0771,8.0294,8.0696,167596.4025
2005-12-08 09:30:00,32.13,32.19,32.05,32.09,95203.40054344028,8.0721,8.0871,8.052,8.062,95203.4005
2005-12-08 10:00:00,32.09,32.15,32.08,32.1,39978.22494447114,8.062,8.0771,8.0595,8.0645,39978.2249
2005-12-08 10:30:00,32.11,32.3,32.08,32.3,58946.872215421405,8.067,8.1148,8.0595,8.1148,58946.8722
2005-12-08 11:00:00,32.3,32.39,32.24,32.24,53664.46411465045,8.1148,8.1374,8.0997,8.0997,53664.4641
2005-12-08 11:30:00,32.26,32.29,32.19,32.21,29773.572931618142,8.1047,8.1123,8.0871,8.0922,29773.5729
2005-12-08 12:00:00,32.22,32.23,32.15,32.2,21369.7418622098,8.0947,8.0972,8.0771,8.0897,21369.7419
2005-12-08 12:30:00,32.2,32.2,32.06,32.08,33855.43373675934,8.0897,8.0897,8.0545,8.0595,33855.4337
2005-12-08 13:00:00,32.08,32.08,31.97,32.02,72152.8924673488,8.0595,8.0595,8.0319,8.0444,72152.8925
2005-12-08 13:30:00,32.02,32.09,32.02,32.07,35176.03576195208,8.0444,8.062,8.0444,8.057,35176.0358
2005-12-08 14:00:00,32.06,32.07,32.0,32.03,77435.30056811977,8.0545,8.057,8.0394,8.0469,77435.3006
2005-12-08 14:30:00,32.02,32.06,31.99,32.0,74193.82286991942,8.0444,8.0545,8.0369,8.0394,74193.8229
2005-12-08 15:00:00,32.0,32.09,31.99,32.02,54144.68303290235,8.0394,8.062,8.0369,8.0444,54144.683
2005-12-08 15:30:00,32.01,32.08,31.99,32.07,64949.60869357023,8.0419,8.0595,8.0369,8.057,64949.6087
2005-12-09 09:30:00,32.07,32.28,32.03,32.22,82957.81812801669,8.057,8.1098,8.0469,8.0947,82957.8181
2005-12-09 10:00:00,32.22,32.3,32.19,32.19,47181.50871824972,8.0947,8.1148,8.0871,8.0871,47181.5087
2005-12-09 10:30:00,32.2,32.28,32.13,32.26,36256.52832801887,8.0897,8.1098,8.0721,8.1047,36256.5283
2005-12-09 11:00:00,32.25,32.33,32.23,32.32,24971.383749099088,8.1022,8.1223,8.0972,8.1198,24971.3837
2005-12-09 11:30:00,32.33,32.34,32.16,32.16,28573.025635988382,8.1223,8.1248,8.0796,8.0796,28573.0256
2005-12-09 12:00:00,32.17,32.3,32.16,32.28,12125.527685860616,8.0821,8.1148,8.0796,8.1098,12125.5277
2005-12-09 12:30:00,32.28,32.38,32.27,32.38,17287.8810570686,8.1098,8.1349,8.1072,8.1349,17287.8811
2005-12-09 13:00:00,32.38,32.42,32.34,32.4,15847.224302312885,8.1349,8.1449,8.1248,8.1399,15847.2243
2005-12-09 13:30:00,32.4,32.49,32.39,32.49,28813.13509511433,8.1399,8.1625,8.1374,8.1625,28813.1351
2005-12-09 14:00:00,32.49,32.59,32.49,32.58,27732.642529047545,8.1625,8.1876,8.1625,8.1851,27732.6425
2005-12-09 14:30:00,32.58,32.59,32.45,32.46,27252.42361079564,8.1851,8.1876,8.1525,8.155,27252.4236
2005-12-09 15:00:00,32.46,32.46,32.38,32.43,28092.80671773648,8.155,8.155,8.1349,8.1474,28092.8067
2005-12-09 15:30:00,32.43,32.43,32.3,32.34,64469.38977531832,8.1474,8.1474,8.1148,8.1248,64469.3898
2005-12-12 09:30:00,32.6,32.64,32.44,32.62,123176.15253161376,8.1901,8.2002,8.1499,8.1952,123176.1525
2005-12-12 10:00:00,32.61,32.65,32.58,32.62,52343.8620894577,8.1927,8.2027,8.1851,8.1952,52343.8621
2005-12-12 10:30:00,32.64,32.64,32.51,32.56,49822.7127686352,8.2002,8.2002,8.1675,8.1801,49822.7128
2005-12-12 11:00:00,32.56,32.57,32.46,32.46,29533.4634724922,8.1801,8.1826,8.155,8.155,29533.4635
2005-12-12 11:30:00,32.45,32.53,32.44,32.44,23890.8911830323,8.1525,8.1726,8.1499,8.1499,23890.8912
2005-12-12 12:00:00,32.44,32.45,32.37,32.39,119334.40118559852,8.1499,8.1525,8.1324,8.1374,119334.4012
2005-12-12 12:30:00,32.39,32.43,32.38,32.43,28933.18982467731,8.1374,8.1474,8.1349,8.1474,28933.1898
2005-12-12 13:00:00,32.43,32.43,32.37,32.39,15487.060113623957,8.1474,8.1474,8.1324,8.1374,15487.0601
2005-12-12 13:30:00,32.39,32.4,32.29,32.39,24371.11010128421,8.1374,8.1399,8.1123,8.1374,24371.1101
2005-12-12 14:00:00,32.39,32.43,32.37,32.37,19688.975648328127,8.1374,8.1474,8.1324,8.1324,19688.9756
2005-12-12 14:30:00,32.38,32.48,32.37,32.45,26171.93104472885,8.1349,8.16,8.1324,8.1525,26171.931
2005-12-12 15:00:00,32.45,32.51,32.38,32.45,54264.73776246533,8.1525,8.1675,8.1349,8.1525,54264.7378
2005-12-12 15:30:00,32.45,32.54,32.45,32.49,108769.5849840566,8.1525,8.1751,8.1525,8.1625,108769.585
2005-12-13 09:30:00,32.48,32.56,32.39,32.55,67110.5938257038,8.16,8.1801,8.1374,8.1776,67110.5938
2005-12-13 10:00:00,32.55,32.59,32.44,32.44,45140.57831567912,8.1776,8.1876,8.1499,8.1499,45140.5783
2005-12-13 10:30:00,32.44,32.56,32.39,32.56,35055.98103238911,8.1499,8.1801,8.1374,8.1801,35055.981
2005-12-13 11:00:00,32.55,32.55,32.38,32.39,65069.66342313321,8.1776,8.1776,8.1349,8.1374,65069.6634
2005-12-13 11:30:00,32.39,32.44,32.37,32.43,33255.16008894446,8.1374,8.1499,8.1324,8.1474,33255.1601
2005-12-13 12:00:00,32.41,32.42,32.36,32.37,39377.951296656254,8.1424,8.1449,8.1299,8.1324,39377.9513
2005-12-13 12:30:00,32.37,32.39,32.28,32.29,538565.5168195121,8.1324,8.1374,8.1098,8.1123,538565.5168
2005-12-13 13:00:00,32.29,32.43,32.29,32.43,90041.0471722323,8.1123,8.1474,8.1123,8.1474,90041.0472
2005-12-13 13:30:00,32.41,32.44,32.29,32.31,48141.94655475353,8.1424,8.1499,8.1123,8.1173,48141.9466
2005-12-13 14:00:00,32.29,32.63,32.27,32.61,103006.95796503374,8.1123,8.1977,8.1072,8.1927,103006.958
2005-12-13 14:30:00,32.61,32.84,32.59,32.84,117173.41605346496,8.1927,8.2504,8.1876,8.2504,117173.4161
2005-12-13 15:00:00,32.83,32.83,32.65,32.71,205773.80647094152,8.2479,8.2479,8.2027,8.2178,205773.8065
2005-12-13 15:30:00,32.72,32.82,32.7,32.75,141064.30723649726,8.2203,8.2454,8.2153,8.2278,141064.3072
2005-12-14 09:30:00,32.37,32.69,32.37,32.58,328589.7948138664,8.2067,8.2879,8.2067,8.26,328589.7948
2005-12-14 10:00:00,32.58,32.59,32.39,32.44,150428.5761424094,8.26,8.2625,8.2118,8.2245,150428.5761
2005-12-14 10:30:00,32.44,32.57,32.43,32.5,80316.61407763121,8.2245,8.2574,8.222,8.2397,80316.6141
2005-12-14 11:00:00,32.53,32.54,32.4,32.44,72633.11138560071,8.2473,8.2498,8.2143,8.2245,72633.1114
2005-12-14 11:30:00,32.46,32.57,32.37,32.57,40458.44386272304,8.2296,8.2574,8.2067,8.2574,40458.4439
2005-12-14 12:00:00,32.57,32.64,32.56,32.57,69631.7431465263,8.2574,8.2752,8.2549,8.2574,69631.7431
2005-12-14 12:30:00,32.58,32.62,32.5,32.61,39618.06075578221,8.26,8.2701,8.2397,8.2676,39618.0608
2005-12-14 13:00:00,32.61,32.64,32.56,32.62,62788.62356143665,8.2676,8.2752,8.2549,8.2701,62788.6236
2005-12-14 13:30:00,32.61,32.71,32.59,32.68,22810.398616965515,8.2676,8.2929,8.2625,8.2853,22810.3986
2005-12-14 14:00:00,32.67,32.74,32.64,32.7,49102.38439125734,8.2828,8.3005,8.2752,8.2904,49102.3844
2005-12-14 14:30:00,32.69,32.69,32.64,32.64,48382.05601387948,8.2879,8.2879,8.2752,8.2752,48382.056
2005-12-14 15:00:00,32.65,32.74,32.63,32.74,80436.66880719418,8.2777,8.3005,8.2727,8.3005,80436.6688
2005-12-14 15:30:00,32.74,32.79,32.72,32.79,161953.83018045514,8.3005,8.3132,8.2955,8.3132,161953.8302
2005-12-15 09:30:00,32.79,32.85,32.64,32.64,48262.00128431651,8.3132,8.3284,8.2752,8.2752,48262.0013
2005-12-15 10:00:00,32.62,32.73,32.49,32.57,55465.28505809509,8.2701,8.298,8.2372,8.2574,55465.2851
2005-12-15 10:30:00,32.58,32.64,32.52,32.53,39978.22494447114,8.26,8.2752,8.2448,8.2473,39978.2249
2005-12-15 11:00:00,32.53,32.57,32.49,32.51,49822.7127686352,8.2473,8.2574,8.2372,8.2422,49822.7128
2005-12-15 11:30:00,32.5,32.5,32.43,32.44,44540.30466786424,8.2397,8.2397,8.222,8.2245,44540.3047
2005-12-15 12:00:00,32.49,32.59,32.46,32.59,34935.92630282613,8.2372,8.2625,8.2296,8.2625,34935.9263
2005-12-15 12:30:00,32.57,32.69,32.55,32.67,39257.89656709328,8.2574,8.2879,8.2524,8.2828,39257.8966
2005-12-15 13:00:00,32.67,32.68,32.59,32.68,39738.11548534519,8.2828,8.2853,8.2625,8.2853,39738.1155
2005-12-15 13:30:00,32.68,32.79,32.67,32.79,41899.10061747876,8.2853,8.3132,8.2828,8.3132,41899.1006
2005-12-15 14:00:00,32.79,32.81,32.72,32.72,63148.78775012558,8.3132,8.3183,8.2955,8.2955,63148.7878
2005-12-15 14:30:00,32.72,32.79,32.69,32.73,85839.13163752812,8.2955,8.3132,8.2879,8.298,85839.1316
2005-12-15 15:00:00,32.72,32.79,32.65,32.79,58946.872215421405,8.2955,8.3132,8.2777,8.3132,58946.8722
2005-12-15 15:30:00,32.78,32.85,32.74,32.84,231465.51859741847,8.3107,8.3284,8.3005,8.3259,231465.5186
2005-12-16 09:30:00,32.94,33.05,32.85,32.91,159192.57140050668,8.3513,8.3791,8.3284,8.3436,159192.5714
2005-12-16 10:00:00,32.91,33.05,32.86,33.05,44780.4141269902,8.3436,8.3791,8.331,8.3791,44780.4141
2005-12-16 10:30:00,33.05,33.11,32.98,33.04,44780.4141269902,8.3791,8.3944,8.3614,8.3766,44780.4141
2005-12-16 11:00:00,33.03,33.07,32.97,32.97,22450.234428276584,8.3741,8.3842,8.3589,8.3589,22450.2344
2005-12-16 11:30:00,32.96,32.96,32.82,32.93,23410.672264780394,8.3563,8.3563,8.3208,8.3487,23410.6723
2005-12-16 12:00:00,32.93,32.98,32.89,32.91,19568.92091876515,8.3487,8.3614,8.3386,8.3436,19568.9209
2005-12-16 12:30:00,32.92,32.92,32.84,32.86,12365.637144986567,8.3462,8.3462,8.3259,8.331,12365.6371
2005-12-16 13:00:00,32.84,32.88,32.81,32.88,19688.975648328127,8.3259,8.336,8.3183,8.336,19688.9756
2005-12-16 13:30:00,32.88,32.88,32.84,32.86,15727.169572749906,8.336,8.336,8.3259,8.331,15727.1696
2005-12-16 14:00:00,32.86,32.96,32.86,32.95,29773.572931618142,8.331,8.3563,8.331,8.3538,29773.5729
2005-12-16 14:30:00,32.94,33.0,32.92,32.98,65429.82761182213,8.3513,8.3665,8.3462,8.3614,65429.8276
2005-12-16 15:00:00,32.98,32.98,32.93,32.95,82597.65393932776,8.3614,8.3614,8.3487,8.3538,82597.6539
2005-12-16 15:30:00,32.94,32.97,32.82,32.85,123776.42617942866,8.3513,8.3589,8.3208,8.3284,123776.4262
2005-12-19 09:30:00,32.98,32.98,32.64,32.74,47781.7823660646,8.3614,8.3614,8.2752,8.3005,47781.7824
2005-12-19 10:00:00,32.72,33.01,32.68,33.01,58946.872215421405,8.2955,8.369,8.2853,8.369,58946.8722
2005-12-19 10:30:00,32.98,33.02,32.89,32.89,42739.4837244196,8.3614,8.3715,8.3386,8.3386,42739.4837
2005-12-19 11:00:00,32.89,32.9,32.84,32.84,40458.44386272304,8.3386,8.3411,8.3259,8.3259,40458.4439
2005-12-19 11:30:00,32.85,32.89,32.77,32.82,38897.73237840435,8.3284,8.3386,8.3082,8.3208,38897.7324
2005-12-19 12:00:00,32.84,32.95,32.84,32.94,47181.50871824972,8.3259,8.3538,8.3259,8.3513,47181.5087
2005-12-19 12:30:00,32.94,32.98,32.92,32.98,70232.0167943412,8.3513,8.3614,8.3462,8.3614,70232.0168
2005-12-19 13:00:00,32.98,33.0,32.93,32.99,58106.48910848057,8.3614,8.3665,8.3487,8.3639,58106.4891
2005-12-19 13:30:00,32.98,32.98,32.93,32.94,40458.44386272304,8.3614,8.3614,8.3487,8.3513,40458.4439
2005-12-19 14:00:00,32.93,32.93,32.79,32.8,46341.12561130889,8.3487,8.3487,8.3132,8.3158,46341.1256
2005-12-19 14:30:00,32.8,32.89,32.79,32.86,91961.92284523993,8.3158,8.3386,8.3132,8.331,91961.9228
2005-12-19 15:00:00,32.85,32.87,32.76,32.85,134821.4612992225,8.3284,8.3335,8.3056,8.3284,134821.4613
2005-12-19 15:30:00,32.85,32.85,32.79,32.84,161713.72072132918,8.3284,8.3284,8.3132,8.3259,161713.7207
2005-12-20 09:30:00,32.74,32.84,32.74,32.84,67710.86747351868,8.3005,8.3259,8.3005,8.3259,67710.8675
2005-12-20 10:00:00,32.83,32.89,32.75,32.75,67950.97693264464,8.3234,8.3386,8.3031,8.3031,67950.9769
2005-12-20 10:30:00,32.75,32.83,32.69,32.81,366767.1988148929,8.3031,8.3234,8.2879,8.3183,366767.1988
2005-12-20 11:00:00,32.81,32.81,32.74,32.75,196769.7017537183,8.3183,8.3183,8.3005,8.3031,196769.7018
2005-12-20 11:30:00,32.75,32.78,32.72,32.73,43819.97629048638,8.3031,8.3107,8.2955,8.298,43819.9763
2005-12-20 12:00:00,32.73,32.85,32.71,32.84,62068.29518405879,8.298,8.3284,8.2929,8.3259,62068.2952
2005-12-20 12:30:00,32.84,32.85,32.79,32.83,66990.53909614083,8.3259,8.3284,8.3132,8.3234,66990.5391
2005-12-20 13:00:00,32.82,32.82,32.72,32.74,44660.359397427215,8.3208,8.3208,8.2955,8.3005,44660.3594
2005-12-20 13:30:00,32.74,32.74,32.63,32.67,100966.02756246316,8.3005,8.3005,8.2727,8.2828,100966.0276
2005-12-20 14:00:00,32.66,32.72,32.62,32.64,43699.92156092341,8.2803,8.2955,8.2701,8.2752,43699.9216
2005-12-20 14:30:00,32.64,32.73,32.63,32.69,118253.90861953176,8.2752,8.298,8.2727,8.2879,118253.9086
2005-12-20 15:00:00,32.69,32.83,32.68,32.69,80556.72353675716,8.2879,8.3234,8.2853,8.2879,80556.7235
2005-12-20 15:30:00,32.69,32.8,32.66,32.75,79236.12151156442,8.2879,8.3158,8.2803,8.3031,79236.1215
2005-12-21 09:30:00,32.86,33.05,32.84,33.03,77915.51948637168,8.331,8.3791,8.3259,8.3741,77915.5195
2005-12-21 10:00:00,33.04,33.13,33.04,33.11,58946.872215421405,8.3766,8.3994,8.3766,8.3944,58946.8722
2005-12-21 10:30:00,33.12,33.2,33.12,33.18,70111.96206477821,8.3969,8.4172,8.3969,8.4121,70111.9621
2005-12-21 11:00:00,33.18,33.26,33.18,33.23,45500.74250436805,8.4121,8.4324,8.4121,8.4248,45500.7425
2005-12-21 11:30:00,33.22,33.23,33.13,33.13,45380.68777480508,8.4222,8.4248,8.3994,8.3994,45380.6878
2005-12-21 12:00:00,33.14,33.17,33.07,33.07,72513.05665603773,8.402,8.4096,8.3842,8.3842,72513.0567
2005-12-21 12:30:00,33.08,33.13,33.07,33.11,38417.51346015245,8.3867,8.3994,8.3842,8.3944,38417.5135
2005-12-21 13:00:00,33.11,33.11,32.99,33.0,49702.65803907222,8.3944,8.3944,8.3639,8.3665,49702.658
2005-12-21 13:30:00,33.0,33.02,32.91,33.01,45020.52358611615,8.3665,8.3715,8.3436,8.369,45020.5236
2005-12-21 14:00:00,33.01,33.05,33.0,33.01,22570.28915783956,8.369,8.3791,8.3665,8.369,22570.2892
2005-12-21 14:30:00,33.0,33.01,32.84,32.85,39858.17021490816,8.3665,8.369,8.3259,8.3284,39858.1702
2005-12-21 15:00:00,32.85,32.86,32.79,32.81,39618.06075578221,8.3284,8.331,8.3132,8.3183,39618.0608
2005-12-21 15:30:00,32.81,32.84,32.74,32.84,72633.11138560071,8.3183,8.3259,8.3005,8.3259,72633.1114
2005-12-22 09:30:00,32.82,32.93,32.69,32.72,41899.10061747876,8.3208,8.3487,8.2879,8.2955,41899.1006
2005-12-22 10:00:00,32.72,32.77,32.64,32.71,17527.990516194553,8.2955,8.3082,8.2752,8.2929,17527.9905
2005-12-22 10:30:00,32.72,32.79,32.67,32.76,20769.46821439492,8.2955,8.3132,8.2828,8.3056,20769.4682
2005-12-22 11:00:00,32.76,32.79,32.73,32.77,18968.64727095027,8.3056,8.3132,8.298,8.3082,18968.6473
2005-12-22 11:30:00,32.77,32.77,32.67,32.67,22570.28915783956,8.3082,8.3082,8.2828,8.2828,22570.2892
2005-12-22 12:00:00,32.68,32.69,32.64,32.67,18128.26416400944,8.2853,8.2879,8.2752,8.2828,18128.2642
2005-12-22 12:30:00,32.66,32.71,32.66,32.71,18008.209434446457,8.2803,8.2929,8.2803,8.2929,18008.2094
2005-12-22 13:00:00,32.72,32.78,32.67,32.69,14046.403358868238,8.2955,8.3107,8.2828,8.2879,14046.4034
2005-12-22 13:30:00,32.69,32.75,32.69,32.74,19088.702000513247,8.2879,8.3031,8.2879,8.3005,19088.702
2005-12-22 14:00:00,32.74,32.8,32.73,32.74,21369.7418622098,8.3005,8.3158,8.298,8.3005,21369.7419
2005-12-22 14:30:00,32.74,32.81,32.74,32.81,25451.602667350995,8.3005,8.3183,8.3005,8.3183,25451.6027
2005-12-22 15:00:00,32.79,32.84,32.74,32.78,39017.78710796733,8.3132,8.3259,8.3005,8.3107,39017.7871
2005-12-22 15:30:00,32.79,32.83,32.7,32.83,46941.39925912377,8.3132,8.3234,8.2904,8.3234,46941.3993
2005-12-23 09:30:00,32.91,33.04,32.86,32.94,38417.51346015245,8.3436,8.3766,8.331,8.3513,38417.5135
2005-12-23 10:00:00,32.95,33.03,32.89,33.03,19328.8114596392,8.3538,8.3741,8.3386,8.3741,19328.8115
2005-12-23 10:30:00,33.03,33.09,33.01,33.02,30974.12022724791,8.3741,8.3893,8.369,8.3715,30974.1202
2005-12-23 11:00:00,33.03,33.03,33.02,33.02,11525.254038045734,8.3741,8.3741,8.3715,8.3715,11525.254
2005-12-23 11:30:00,33.02,33.1,32.99,33.06,24731.27428997313,8.3715,8.3918,8.3639,8.3817,24731.2743
2005-12-23 12:00:00,33.07,33.07,33.03,33.03,20049.139837017057,8.3842,8.3842,8.3741,8.3741,20049.1398
2005-12-23 12:30:00,33.03,33.06,32.98,33.03,17768.099975320507,8.3741,8.3817,8.3614,8.3741,17768.1
2005-12-23 13:00:00,33.03,33.03,32.98,33.0,13206.020251927404,8.3741,8.3741,8.3614,8.3665,13206.0203
2005-12-23 13:30:00,33.0,33.06,32.93,33.05,26892.259422106712,8.3665,8.3817,8.3487,8.3791,26892.2594
2005-12-23 14:00:00,33.05,33.07,32.98,33.02,21009.577673520867,8.3791,8.3842,8.3614,8.3715,21009.5777
2005-12-23 14:30:00,33.03,33.07,33.02,33.03,20289.24929614301,8.3741,8.3842,8.3715,8.3741,20289.2493
2005-12-23 15:00:00,33.03,33.04,32.98,33.01,25331.54793778802,8.3741,8.3766,8.3614,8.369,25331.5479
2005-12-23 15:30:00,33.01,33.04,32.99,33.03,42499.37426529364,8.369,8.3766,8.3639,8.3741,42499.3743
2005-12-27 09:30:00,33.12,33.24,33.08,33.23,39377.951296656254,8.3969,8.4273,8.3867,8.4248,39377.9513
2005-12-27 10:00:00,33.23,33.27,33.15,33.22,49702.65803907222,8.4248,8.4349,8.4045,8.4222,49702.658
2005-12-27 10:30:00,33.22,33.28,33.19,33.23,33375.21481850743,8.4222,8.4375,8.4146,8.4248,33375.2148
2005-12-27 11:00:00,33.23,33.28,33.18,33.25,28452.97090642541,8.4248,8.4375,8.4121,8.4298,28452.9709
2005-12-27 11:30:00,33.25,33.29,33.14,33.14,26171.93104472885,8.4298,8.44,8.402,8.402,26171.931
2005-12-27 12:00:00,33.13,33.14,32.97,32.98,57746.324919791645,8.3994,8.402,8.3589,8.3614,57746.3249
2005-12-27 12:30:00,33.0,33.01,32.92,32.94,28452.97090642541,8.3665,8.369,8.3462,8.3513,28452.9709
2005-12-27 13:00:00,32.93,32.94,32.69,32.72,42019.155347041735,8.3487,8.3513,8.2879,8.2955,42019.1553
2005-12-27 13:30:00,32.74,32.75,32.64,32.69,52343.8620894577,8.3005,8.3031,8.2752,8.2879,52343.8621
2005-12-27 14:00:00,32.71,32.76,32.69,32.7,29533.4634724922,8.2929,8.3056,8.2879,8.2904,29533.4635
2005-12-27 14:30:00,32.71,32.78,32.69,32.74,27852.69725861052,8.2929,8.3107,8.2879,8.3005,27852.6973
2005-12-27 15:00:00,32.74,32.8,32.68,32.8,37697.18508277459,8.3005,8.3158,8.2853,8.3158,37697.1851
2005-12-27 15:30:00,32.79,32.83,32.74,32.75,58826.81748585843,8.3132,8.3234,8.3005,8.3031,58826.8175
2005-12-28 09:30:00,32.86,32.86,32.54,32.59,50903.20533470199,8.331,8.331,8.2498,8.2625,50903.2053
2005-12-28 10:00:00,32.59,32.75,32.58,32.59,33375.21481850743,8.2625,8.3031,8.26,8.2625,33375.2148
2005-12-28 10:30:00,32.59,32.68,32.55,32.6,29893.627661181123,8.2625,8.2853,8.2524,8.2651,29893.6277
2005-12-28 11:00:00,32.59,32.68,32.59,32.64,29893.627661181123,8.2625,8.2853,8.2625,8.2752,29893.6277
2005-12-28 11:30:00,32.67,32.67,32.57,32.59,24731.27428997313,8.2828,8.2828,8.2574,8.2625,24731.2743
2005-12-28 12:00:00,32.59,32.61,32.51,32.53,24731.27428997313,8.2625,8.2676,8.2422,8.2473,24731.2743
2005-12-28 12:30:00,32.53,32.54,32.49,32.49,19208.756730076224,8.2473,8.2498,8.2372,8.2372,19208.7567
2005-12-28 13:00:00,32.49,32.49,32.45,32.46,28813.13509511433,8.2372,8.2372,8.227,8.2296,28813.1351
2005-12-28 13:30:00,32.45,32.49,32.43,32.44,32894.99590025553,8.227,8.2372,8.222,8.2245,32894.9959
2005-12-28 14:00:00,32.43,32.49,32.42,32.47,32534.831711566603,8.222,8.2372,8.2194,8.2321,32534.8317
2005-12-28 14:30:00,32.48,32.49,32.42,32.43,45860.90669305698,8.2346,8.2372,8.2194,8.222,45860.9067
2005-12-28 15:00:00,32.43,32.49,32.39,32.44,48262.00128431651,8.222,8.2372,8.2118,8.2245,48262.0013
2005-12-28 15:30:00,32.44,32.45,32.38,32.4,125577.2471228733,8.2245,8.227,8.2093,8.2143,125577.2471
2005-12-29 09:30:00,32.36,32.51,32.29,32.31,58826.81748585843,8.2042,8.2422,8.1865,8.1915,58826.8175
2005-12-29 10:00:00,32.31,32.39,32.29,32.34,34455.70738457423,8.1915,8.2118,8.1865,8.1991,34455.7074
2005-12-29 10:30:00,32.34,32.4,32.33,32.38,19208.756730076224,8.1991,8.2143,8.1966,8.2093,19208.7567
2005-12-29 11:00:00,32.39,32.49,32.39,32.45,31934.55806375172,8.2118,8.2372,8.2118,8.227,31934.5581
2005-12-29 11:30:00,32.44,32.44,32.39,32.4,16687.607409253716,8.2245,8.2245,8.2118,8.2143,16687.6074
2005-12-29 12:00:00,32.39,32.4,32.36,32.38,17527.990516194553,8.2118,8.2143,8.2042,8.2093,17527.9905
2005-12-29 12:30:00,32.38,32.45,32.34,32.4,57266.10600153974,8.2093,8.227,8.1991,8.2143,57266.106
2005-12-29 13:00:00,32.39,32.42,32.37,32.42,11405.199308482755,8.2118,8.2194,8.2067,8.2194,11405.1993
2005-12-29 13:30:00,32.42,32.44,32.41,32.43,12725.801333675498,8.2194,8.2245,8.2169,8.222,12725.8013
2005-12-29 14:00:00,32.44,32.5,32.44,32.49,26291.98577429183,8.2245,8.2397,8.2245,8.2372,26291.9858
2005-12-29 14:30:00,32.5,32.5,32.42,32.44,23530.72699434337,8.2397,8.2397,8.2194,8.2245,23530.727
2005-12-29 15:00:00,32.42,32.43,32.27,32.27,42379.31953573067,8.2194,8.222,8.1814,8.1814,42379.3195
2005-12-29 15:30:00,32.28,32.33,32.26,32.26,60867.74788842903,8.1839,8.1966,8.1789,8.1789,60867.7479
2005-12-30 09:30:00,32.2,32.24,32.02,32.03,52223.80735989473,8.1636,8.1738,8.118,8.1205,52223.8074
2005-12-30 10:00:00,32.04,32.04,31.94,31.97,23650.781723906348,8.1231,8.1231,8.0977,8.1053,23650.7817
2005-12-30 10:30:00,31.96,31.98,31.84,31.93,37337.02089408565,8.1028,8.1079,8.0724,8.0952,37337.0209
2005-12-30 11:00:00,31.93,31.93,31.85,31.89,28452.97090642541,8.0952,8.0952,8.0749,8.085,28452.9709
2005-12-30 11:30:00,31.89,31.94,31.86,31.89,32534.831711566603,8.085,8.0977,8.0774,8.085,32534.8317
2005-12-30 12:00:00,31.9,31.95,31.85,31.91,19448.866189202174,8.0876,8.1003,8.0749,8.0901,19448.8662
2005-12-30 12:30:00,31.91,31.95,31.89,31.89,15006.841195372048,8.0901,8.1003,8.085,8.085,15006.8412
2005-12-30 13:00:00,31.89,31.9,31.86,31.89,13686.239170179308,8.085,8.0876,8.0774,8.085,13686.2392
2005-12-30 13:30:00,31.89,31.92,31.86,31.89,34215.59792544827,8.085,8.0927,8.0774,8.085,34215.5979
2005-12-30 14:00:00,31.89,31.98,31.87,31.87,25931.821585602906,8.085,8.1079,8.08,8.08,25931.8216
2005-12-30 14:30:00,31.89,31.99,31.87,31.98,16807.662138816693,8.085,8.1104,8.08,8.1079,16807.6621
2005-12-30 15:00:00,31.97,32.03,31.93,32.02,30493.901308996003,8.1053,8.1205,8.0952,8.118,30493.9013
2005-12-30 15:30:00,32.02,32.11,31.99,32.0,61107.857347554986,8.118,8.1408,8.1104,8.1129,61107.8573
2006-01-03 09:30:00,32.44,32.44,32.02,32.14,89080.60933572848,8.2245,8.2245,8.118,8.1484,89080.6093
2006-01-03 10:00:00,32.13,32.19,31.9,31.9,57506.21546066569,8.1459,8.1611,8.0876,8.0876,57506.2155
2006-01-03 10:30:00,31.91,31.96,31.82,31.89,49462.54857994627,8.0901,8.1028,8.0673,8.085,49462.5486
2006-01-03 11:00:00,31.89,32.03,31.85,31.99,73953.71341079345,8.085,8.1205,8.0749,8.1104,73953.7134
2006-01-03 11:30:00,31.99,32.03,31.94,31.97,30493.901308996003,8.1104,8.1205,8.0977,8.1053,30493.9013
2006-01-03 12:00:00,31.96,31.99,31.9,31.96,68431.19585089655,8.1028,8.1104,8.0876,8.1028,68431.1959
2006-01-03 12:30:00,31.94,32.03,31.93,31.99,41298.82696966388,8.0977,8.1205,8.0952,8.1104,41298.827
2006-01-03 13:00:00,32.0,32.05,31.98,32.02,19208.756730076224,8.1129,8.1256,8.1079,8.118,19208.7567
2006-01-03 13:30:00,32.01,32.13,32.0,32.09,50903.20533470199,8.1155,8.1459,8.1129,8.1358,50903.2053
2006-01-03 14:00:00,32.1,32.5,32.1,32.48,103607.23161284864,8.1383,8.2397,8.1383,8.2346,103607.2316
2006-01-03 14:30:00,32.49,32.67,32.49,32.49,80556.72353675716,8.2372,8.2828,8.2372,8.2372,80556.7235
2006-01-03 15:00:00,32.5,32.74,32.5,32.73,120294.83902210234,8.2397,8.3005,8.2397,8.298,120294.839
2006-01-03 15:30:00,32.74,32.86,32.73,32.78,148867.86465809072,8.3005,8.331,8.298,8.3107,148867.8647
2006-01-04 09:30:00,33.32,33.32,33.06,33.07,226303.1652262105,8.4476,8.4476,8.3817,8.3842,226303.1652
2006-01-04 10:00:00,33.07,33.22,33.06,33.17,139503.59575217855,8.3842,8.4222,8.3817,8.4096,139503.5958
2006-01-04 10:30:00,33.17,33.18,33.01,33.04,49702.65803907222,8.4096,8.4121,8.369,8.3766,49702.658
2006-01-04 11:00:00,33.04,33.06,32.97,33.03,56305.66816503592,8.3766,8.3817,8.3589,8.3741,56305.6682
2006-01-04 11:30:00,33.03,33.09,33.01,33.03,27852.69725861052,8.3741,8.3893,8.369,8.3741,27852.6973
2006-01-04 12:00:00,33.03,33.08,32.95,33.03,43099.64791310852,8.3741,8.3867,8.3538,8.3741,43099.6479
2006-01-04 12:30:00,33.03,33.03,32.93,32.93,23890.8911830323,8.3741,8.3741,8.3487,8.3487,23890.8912
2006-01-04 13:00:00,32.93,32.93,32.89,32.92,45740.851963494,8.3487,8.3487,8.3386,8.3462,45740.852
2006-01-04 13:30:00,32.92,32.97,32.88,32.93,40098.27967403412,8.3462,8.3589,8.336,8.3487,40098.2797
2006-01-04 14:00:00,32.93,32.93,32.81,32.84,57866.37964935462,8.3487,8.3487,8.3183,8.3259,57866.3796
2006-01-04 14:30:00,32.84,32.94,32.84,32.88,64709.49923444427,8.3259,8.3513,8.3259,8.336,64709.4992
2006-01-04 15:00:00,32.88,32.92,32.83,32.89,61588.076265806885,8.336,8.3462,8.3234,8.3386,61588.0763
2006-01-04 15:30:00,32.9,32.98,32.89,32.97,84158.36542364645,8.3411,8.3614,8.3386,8.3589,84158.3654
2006-01-05 09:30:00,33.03,33.07,32.88,32.88,39618.06075578221,8.3741,8.3842,8.336,8.336,39618.0608
2006-01-05 10:00:00,32.89,33.03,32.83,32.84,53784.518844213424,8.3386,8.3741,8.3234,8.3259,53784.5188
2006-01-05 10:30:00,32.85,32.89,32.74,32.81,34575.7621141372,8.3284,8.3386,8.3005,8.3183,34575.7621
2006-01-05 11:00:00,32.8,32.96,32.79,32.88,48742.22020256842,8.3158,8.3563,8.3132,8.336,48742.2202
2006-01-05 11:30:00,32.87,32.93,32.87,32.93,25331.54793778802,8.3335,8.3487,8.3335,8.3487,25331.5479
2006-01-05 12:00:00,32.93,32.98,32.88,32.9,24010.94591259528,8.3487,8.3614,8.336,8.3411,24010.9459
2006-01-05 12:30:00,32.89,32.9,32.84,32.84,20889.52294395789,8.3386,8.3411,8.3259,8.3259,20889.5229
2006-01-05 13:00:00,32.84,32.9,32.84,32.88,20169.19456658004,8.3259,8.3411,8.3259,8.336,20169.1946
2006-01-05 13:30:00,32.89,33.0,32.89,33.0,33495.26954807041,8.3386,8.3665,8.3386,8.3665,33495.2695
2006-01-05 14:00:00,33.0,33.01,32.92,32.98,28693.080365551355,8.3665,8.369,8.3462,8.3614,28693.0804
2006-01-05 14:30:00,32.98,33.04,32.91,32.93,39858.17021490816,8.3614,8.3766,8.3436,8.3487,39858.1702
2006-01-05 15:00:00,32.93,32.98,32.92,32.98,26051.876315165875,8.3487,8.3614,8.3462,8.3614,26051.8763
2006-01-05 15:30:00,32.98,33.01,32.93,32.96,77435.30056811977,8.3614,8.369,8.3487,8.3563,77435.3006
2006-01-06 09:30:00,33.19,33.28,33.18,33.23,65549.8823413851,8.4146,8.4375,8.4121,8.4248,65549.8823
2006-01-06 10:00:00,33.23,33.23,33.09,33.19,70592.18098303012,8.4248,8.4248,8.3893,8.4146,70592.181
2006-01-06 10:30:00,33.2,33.22,33.01,33.03,47181.50871824972,8.4172,8.4222,8.369,8.3741,47181.5087
2006-01-06 11:00:00,33.01,33.11,33.01,33.06,57746.324919791645,8.369,8.3944,8.369,8.3817,57746.3249
2006-01-06 11:30:00,33.08,33.08,32.98,33.01,21489.79659177277,8.3867,8.3867,8.3614,8.369,21489.7966
2006-01-06 12:00:00,33.01,33.08,32.99,33.07,60867.74788842903,8.369,8.3867,8.3639,8.3842,60867.7479
2006-01-06 12:30:00,33.08,33.1,33.03,33.06,19929.08510745408,8.3867,8.3918,8.3741,8.3817,19929.0851
2006-01-06 13:00:00,33.09,33.17,33.07,33.14,15367.005384060978,8.3893,8.4096,8.3842,8.402,15367.0054
2006-01-06 13:30:00,33.14,33.22,33.11,33.19,35776.30940976697,8.402,8.4222,8.3944,8.4146,35776.3094
2006-01-06 14:00:00,33.21,33.26,33.17,33.23,30013.682390744096,8.4197,8.4324,8.4096,8.4248,30013.6824
2006-01-06 14:30:00,33.23,33.24,33.2,33.21,16927.71686837967,8.4248,8.4273,8.4172,8.4197,16927.7169
2006-01-06 15:00:00,33.21,33.25,33.16,33.23,40338.38913316007,8.4197,8.4298,8.407,8.4248,40338.3891
2006-01-06 15:30:00,33.23,33.23,33.18,33.21,41658.99115835281,8.4248,8.4248,8.4121,8.4197,41658.9912
2006-01-09 09:30:00,33.46,33.48,33.28,33.48,91961.92284523993,8.4831,8.4882,8.4375,8.4882,91961.9228
2006-01-09 10:00:00,33.48,33.6,33.41,33.6,56785.88708328783,8.4882,8.5186,8.4704,8.5186,56785.8871
2006-01-09 10:30:00,33.58,33.63,33.49,33.62,62788.62356143665,8.5135,8.5262,8.4907,8.5237,62788.6236
2006-01-09 11:00:00,33.62,33.78,33.59,33.78,90881.43027917312,8.5237,8.5642,8.516,8.5642,90881.4303
2006-01-09 11:30:00,33.78,34.06,33.78,33.94,155470.87478405444,8.5642,8.6352,8.5642,8.6048,155470.8748
2006-01-09 12:00:00,33.92,33.92,33.73,33.78,61588.076265806885,8.5997,8.5997,8.5515,8.5642,61588.0763
2006-01-09 12:30:00,33.78,33.8,33.7,33.75,75274.3154359862,8.5642,8.5693,8.5439,8.5566,75274.3154
2006-01-09 13:00:00,33.73,33.79,33.69,33.77,66510.32017788892,8.5515,8.5668,8.5414,8.5617,66510.3202
2006-01-09 13:30:00,33.77,33.93,33.72,33.86,143105.23763906787,8.5617,8.6022,8.549,8.5845,143105.2376
2006-01-09 14:00:00,33.84,33.89,33.79,33.87,72152.8924673488,8.5794,8.5921,8.5668,8.587,72152.8925
2006-01-09 14:30:00,33.87,33.87,33.68,33.73,71912.78300822286,8.587,8.587,8.5389,8.5515,71912.783
2006-01-09 15:00:00,33.7,33.86,33.7,33.76,118494.0180786577,8.5439,8.5845,8.5439,8.5591,118494.0181
2006-01-09 15:30:00,33.74,33.92,33.74,33.88,134821.4612992225,8.5541,8.5997,8.5541,8.5896,134821.4613
2006-01-10 09:30:00,33.73,33.75,33.56,33.61,70111.96206477821,8.5515,8.5566,8.5084,8.5211,70111.9621
2006-01-10 10:00:00,33.61,33.65,33.44,33.48,67470.75801439273,8.5211,8.5313,8.478,8.4882,67470.758
2006-01-10 10:30:00,33.48,33.49,33.42,33.43,66750.42963701487,8.4882,8.4907,8.4729,8.4755,66750.4296
2006-01-10 11:00:00,33.43,33.46,33.32,33.44,59427.09113367331,8.4755,8.4831,8.4476,8.478,59427.0911
2006-01-10 11:30:00,33.44,33.65,33.39,33.52,108169.31133624172,8.478,8.5313,8.4653,8.4983,108169.3113
2006-01-10 12:00:00,33.52,33.54,33.44,33.47,61468.02153624391,8.4983,8.5034,8.478,8.4856,61468.0215
2006-01-10 12:30:00,33.47,33.49,33.39,33.48,26892.259422106712,8.4856,8.4907,8.4653,8.4882,26892.2594
2006-01-10 13:00:00,33.48,33.53,33.43,33.52,18368.373623135387,8.4882,8.5008,8.4755,8.4983,18368.3736
2006-01-10 13:30:00,33.53,33.53,33.47,33.48,29773.572931618142,8.5008,8.5008,8.4856,8.4882,29773.5729
2006-01-10 14:00:00,33.48,33.49,33.43,33.43,41418.881699226855,8.4882,8.4907,8.4755,8.4755,41418.8817
2006-01-10 14:30:00,33.43,33.5,33.39,33.5,57866.37964935462,8.4755,8.4932,8.4653,8.4932,57866.3796
2006-01-10 15:00:00,33.48,33.53,33.43,33.48,38417.51346015245,8.4882,8.5008,8.4755,8.4882,38417.5135
2006-01-10 15:30:00,33.48,33.53,33.47,33.51,70472.12625346714,8.4882,8.5008,8.4856,8.4958,70472.1263
2006-01-11 09:30:00,33.51,33.63,33.4,33.43,82717.70866889073,8.4958,8.5262,8.4679,8.4755,82717.7087
2006-01-11 10:00:00,33.38,33.47,33.38,33.43,62308.404643184746,8.4628,8.4856,8.4628,8.4755,62308.4046
2006-01-11 10:30:00,33.43,33.45,33.34,33.38,51263.36952339092,8.4755,8.4806,8.4527,8.4628,51263.3695
2006-01-11 11:00:00,33.38,33.39,33.3,33.33,93162.47014086969,8.4628,8.4653,8.4425,8.4501,93162.4701
2006-01-11 11:30:00,33.32,33.38,33.23,33.26,36256.52832801887,8.4476,8.4628,8.4248,8.4324,36256.5283
2006-01-11 12:00:00,33.26,33.3,33.23,33.27,44660.359397427215,8.4324,8.4425,8.4248,8.4349,44660.3594
2006-01-11 12:30:00,33.27,33.38,33.24,33.34,82357.5444802018,8.4349,8.4628,8.4273,8.4527,82357.5445
2006-01-11 13:00:00,33.33,33.36,33.25,33.26,41779.04588791578,8.4501,8.4577,8.4298,8.4324,41779.0459
2006-01-11 13:30:00,33.25,33.28,33.18,33.2,43219.7026426715,8.4298,8.4375,8.4121,8.4172,43219.7026
2006-01-11 14:00:00,33.22,33.23,33.21,33.21,31454.339145499813,8.4222,8.4248,8.4197,8.4197,31454.3391
2006-01-11 14:30:00,33.21,33.32,33.21,33.31,35896.36413932994,8.4197,8.4476,8.4197,8.4451,35896.3641
2006-01-11 15:00:00,33.31,33.36,33.23,33.32,74674.04178817131,8.4451,8.4577,8.4248,8.4476,74674.0418
2006-01-11 15:30:00,33.32,33.35,33.28,33.3,77915.51948637168,8.4476,8.4552,8.4375,8.4425,77915.5195
2006-01-12 09:30:00,33.28,33.38,33.22,33.37,31934.55806375172,8.4375,8.4628,8.4222,8.4603,31934.5581
2006-01-12 10:00:00,33.38,33.39,33.29,33.34,30734.01076812196,8.4628,8.4653,8.44,8.4527,30734.0108
2006-01-12 10:30:00,33.37,33.38,33.22,33.22,47901.83709562758,8.4603,8.4628,8.4222,8.4222,47901.8371
2006-01-12 11:00:00,33.23,33.23,32.93,32.98,83197.92758714264,8.4248,8.4248,8.3487,8.3614,83197.9276
2006-01-12 11:30:00,32.98,33.08,32.93,33.08,89800.93771310634,8.3614,8.3867,8.3487,8.3867,89800.9377
2006-01-12 12:00:00,33.07,33.09,33.0,33.03,42979.59318354555,8.3842,8.3893,8.3665,8.3741,42979.5932
2006-01-12 12:30:00,33.02,33.15,33.02,33.15,41418.881699226855,8.3715,8.4045,8.3715,8.4045,41418.8817
2006-01-12 13:00:00,33.13,33.15,33.11,33.15,26171.93104472885,8.3994,8.4045,8.3944,8.4045,26171.931
2006-01-12 13:30:00,33.12,33.18,33.07,33.08,18728.53781182432,8.3969,8.4121,8.3842,8.3867,18728.5378
2006-01-12 14:00:00,33.06,33.17,33.03,33.07,28092.80671773648,8.3817,8.4096,8.3741,8.3842,28092.8067
2006-01-12 14:30:00,33.08,33.08,32.93,32.94,56665.83235372486,8.3867,8.3867,8.3487,8.3513,56665.8324
2006-01-12 15:00:00,32.94,32.94,32.79,32.86,146946.9889850831,8.3513,8.3513,8.3132,8.331,146946.989
2006-01-12 15:30:00,32.86,32.88,32.79,32.8,129418.99846888856,8.331,8.336,8.3132,8.3158,129418.9985
2006-01-13 09:30:00,32.83,32.98,32.83,32.88,100605.86337377422,8.3234,8.3614,8.3234,8.336,100605.8634
2006-01-13 10:00:00,32.88,32.88,32.74,32.83,77915.51948637168,8.336,8.336,8.3005,8.3234,77915.5195
2006-01-13 10:30:00,32.83,32.88,32.77,32.87,51743.58844164282,8.3234,8.336,8.3082,8.3335,51743.5884
2006-01-13 11:00:00,32.87,33.03,32.86,32.99,63388.89720925153,8.3335,8.3741,8.331,8.3639,63388.8972
2006-01-13 11:30:00,32.99,33.02,32.94,32.98,36856.80197583376,8.3639,8.3715,8.3513,8.3614,36856.802
2006-01-13 12:00:00,32.98,32.98,32.96,32.98,22450.234428276584,8.3614,8.3614,8.3563,8.3614,22450.2344
2006-01-13 12:30:00,32.98,32.98,32.79,32.87,35055.98103238911,8.3614,8.3614,8.3132,8.3335,35055.981
2006-01-13 13:00:00,32.85,32.95,32.82,32.93,29533.4634724922,8.3284,8.3538,8.3208,8.3487,29533.4635
2006-01-13 13:30:00,32.93,32.97,32.91,32.97,21729.906050898728,8.3487,8.3589,8.3436,8.3589,21729.9061
2006-01-13 14:00:00,32.97,32.97,32.83,32.89,47781.7823660646,8.3589,8.3589,8.3234,8.3386,47781.7824
2006-01-13 14:30:00,32.89,32.98,32.89,32.94,30854.065497684933,8.3386,8.3614,8.3386,8.3513,30854.0655
2006-01-13 15:00:00,32.95,32.95,32.89,32.93,39377.951296656254,8.3538,8.3538,8.3386,8.3487,39377.9513
2006-01-13 15:30:00,32.93,32.95,32.84,32.92,123296.20726117677,8.3487,8.3538,8.3259,8.3462,123296.2073
2006-01-17 09:30:00,32.86,32.88,32.7,32.74,51383.4242529539,8.331,8.336,8.2904,8.3005,51383.4243
2006-01-17 10:00:00,32.78,32.78,32.69,32.77,68551.25058045951,8.3107,8.3107,8.2879,8.3082,68551.2506
2006-01-17 10:30:00,32.78,32.81,32.67,32.79,38897.73237840435,8.3107,8.3183,8.2828,8.3132,38897.7324
2006-01-17 11:00:00,32.79,32.81,32.73,32.74,30854.065497684933,8.3132,8.3183,8.298,8.3005,30854.0655
2006-01-17 11:30:00,32.75,32.8,32.69,32.75,22330.179698713608,8.3031,8.3158,8.2879,8.3031,22330.1797
2006-01-17 12:00:00,32.75,32.76,32.63,32.63,56665.83235372486,8.3031,8.3056,8.2727,8.2727,56665.8324
2006-01-17 12:30:00,32.63,32.65,32.56,32.62,29653.51820205517,8.2727,8.2777,8.2549,8.2701,29653.5182
2006-01-17 13:00:00,32.62,32.67,32.48,32.49,165195.30787865553,8.2701,8.2828,8.2346,8.2372,165195.3079
2006-01-17 13:30:00,32.52,32.58,32.48,32.48,85599.02217840217,8.2448,8.26,8.2346,8.2346,85599.0222
2006-01-17 14:00:00,32.48,32.5,32.38,32.42,197009.81121284424,8.2346,8.2397,8.2093,8.2194,197009.8112
2006-01-17 14:30:00,32.43,32.53,32.43,32.53,112611.33633007183,8.222,8.2473,8.222,8.2473,112611.3363
2006-01-17 15:00:00,32.53,32.61,32.4,32.49,179361.7659670867,8.2473,8.2676,8.2143,8.2372,179361.766
2006-01-17 15:30:00,32.49,32.61,32.45,32.58,133981.07819228165,8.2372,8.2676,8.227,8.26,133981.0782
2006-01-18 09:30:00,32.64,32.9,32.49,32.9,79836.3951593793,8.2752,8.3411,8.2372,8.3411,79836.3952
2006-01-18 10:00:00,32.9,33.18,32.9,33.04,66390.26544832594,8.3411,8.4121,8.3411,8.3766,66390.2654
2006-01-18 10:30:00,33.04,33.04,32.69,32.7,35896.36413932994,8.3766,8.3766,8.2879,8.2904,35896.3641
2006-01-18 11:00:00,32.69,32.72,32.6,32.61,33735.37900719637,8.2879,8.2955,8.2651,8.2676,33735.379
2006-01-18 11:30:00,32.61,32.61,32.43,32.49,95803.67419125517,8.2676,8.2676,8.222,8.2372,95803.6742
2006-01-18 12:00:00,32.48,32.52,32.42,32.46,56065.55870590997,8.2346,8.2448,8.2194,8.2296,56065.5587
2006-01-18 12:30:00,32.46,32.6,32.44,32.56,37337.02089408565,8.2296,8.2651,8.2245,8.2549,37337.0209
2006-01-18 13:00:00,32.55,32.56,32.4,32.41,42619.42899485662,8.2524,8.2549,8.2143,8.2169,42619.429
2006-01-18 13:30:00,32.41,32.49,32.38,32.48,51743.58844164282,8.2169,8.2372,8.2093,8.2346,51743.5884
2006-01-18 14:00:00,32.48,32.59,32.47,32.52,46941.39925912377,8.2346,8.2625,8.2321,8.2448,46941.3993
2006-01-18 14:30:00,32.52,32.6,32.42,32.49,41779.04588791578,8.2448,8.2651,8.2194,8.2372,41779.0459
2006-01-18 15:00:00,32.49,32.53,32.45,32.51,71552.61881953393,8.2372,8.2473,8.227,8.2422,71552.6188
2006-01-18 15:30:00,32.51,32.55,32.44,32.44,94242.96270693648,8.2422,8.2524,8.2245,8.2245,94242.9627
2006-01-19 09:30:00,32.61,32.61,32.03,32.18,245872.08614497565,8.2676,8.2676,8.1205,8.1586,245872.0861
2006-01-19 10:00:00,32.19,32.19,31.81,31.84,183563.6815017909,8.1611,8.1611,8.0648,8.0724,183563.6815
2006-01-19 10:30:00,31.83,31.91,31.62,31.64,118013.7991604058,8.0698,8.0901,8.0166,8.0217,118013.7992
2006-01-19 11:00:00,31.64,31.69,31.54,31.69,124616.80928636948,8.0217,8.0343,7.9963,8.0343,124616.8093
2006-01-19 11:30:00,31.69,31.94,31.69,31.92,85719.07690796514,8.0343,8.0977,8.0343,8.0927,85719.0769
2006-01-19 12:00:00,31.89,32.09,31.83,32.04,113451.71943701268,8.085,8.1358,8.0698,8.1231,113451.7194
2006-01-19 12:30:00,32.04,32.07,31.99,32.04,56665.83235372486,8.1231,8.1307,8.1104,8.1231,56665.8324
2006-01-19 13:00:00,32.04,32.13,32.04,32.07,62788.62356143665,8.1231,8.1459,8.1231,8.1307,62788.6236
2006-01-19 13:30:00,32.07,32.07,31.82,31.86,164715.0889604036,8.1307,8.1307,8.0673,8.0774,164715.089
2006-01-19 14:00:00,31.86,31.95,31.85,31.94,102406.68431721888,8.0774,8.1003,8.0749,8.0977,102406.6843
2006-01-19 14:30:00,31.94,32.07,31.9,32.05,90521.2660904842,8.0977,8.1307,8.0876,8.1256,90521.2661
2006-01-19 15:00:00,32.05,32.15,32.03,32.14,118013.7991604058,8.1256,8.151,8.1205,8.1484,118013.7992
2006-01-19 15:30:00,32.14,32.28,32.12,32.15,193288.114596392,8.1484,8.1839,8.1434,8.151,193288.1146
2006-01-20 09:30:00,32.06,32.07,31.46,31.59,232065.79224523337,8.1281,8.1307,7.976,8.009,232065.7922
2006-01-20 10:00:00,31.59,31.65,31.56,31.62,129178.8890097626,8.009,8.0242,8.0014,8.0166,129178.889
2006-01-20 10:30:00,31.61,31.63,31.49,31.5,181642.80582878328,8.0141,8.0191,7.9836,7.9862,181642.8058
2006-01-20 11:00:00,31.49,31.52,31.41,31.41,89680.88298354336,7.9836,7.9912,7.9634,7.9634,89680.883
2006-01-20 11:30:00,31.41,31.42,31.27,31.28,104807.7789084784,7.9634,7.9659,7.9279,7.9304,104807.7789
2006-01-20 12:00:00,31.27,31.29,31.16,31.28,72633.11138560071,7.9279,7.9329,7.9,7.9304,72633.1114
2006-01-20 12:30:00,31.28,31.28,31.19,31.19,66990.53909614083,7.9304,7.9304,7.9076,7.9076,66990.5391
2006-01-20 13:00:00,31.19,31.33,31.14,31.16,90761.37554961017,7.9076,7.9431,7.8949,7.9,90761.3755
2006-01-20 13:30:00,31.16,31.16,30.99,31.0,80076.50461850525,7.9,7.9,7.8569,7.8594,80076.5046
2006-01-20 14:00:00,30.99,31.11,30.94,31.11,109970.13227968635,7.8569,7.8873,7.8442,7.8873,109970.1323
2006-01-20 14:30:00,31.12,31.13,30.99,31.0,76474.86273161595,7.8898,7.8924,7.8569,7.8594,76474.8627
2006-01-20 15:00:00,31.0,31.02,30.99,30.99,111170.67957531614,7.8594,7.8645,7.8569,7.8569,111170.6796
2006-01-20 15:30:00,31.0,31.05,30.9,30.97,200371.3436406076,7.8594,7.8721,7.8341,7.8518,200371.3436
2006-01-23 09:30:00,31.18,31.45,31.14,31.21,144786.00385294954,7.905,7.9735,7.8949,7.9127,144786.0039
2006-01-23 10:00:00,31.23,31.44,31.23,31.44,105648.16201541922,7.9177,7.971,7.9177,7.971,105648.162
2006-01-23 10:30:00,31.44,31.44,31.32,31.34,66750.42963701487,7.971,7.971,7.9405,7.9456,66750.4296
2006-01-23 11:00:00,31.33,31.5,31.33,31.44,64349.33504575535,7.9431,7.9862,7.9431,7.971,64349.335
2006-01-23 11:30:00,31.47,31.59,31.47,31.57,50302.93168688711,7.9786,8.009,7.9786,8.0039,50302.9317
2006-01-23 12:00:00,31.57,31.58,31.45,31.48,83798.20123495752,8.0039,8.0065,7.9735,7.9811,83798.2012
2006-01-23 12:30:00,31.48,31.51,31.45,31.51,50422.98641645008,7.9811,7.9887,7.9735,7.9887,50422.9864
2006-01-23 13:00:00,31.52,31.64,31.52,31.63,41298.82696966388,7.9912,8.0217,7.9912,8.0191,41298.827
2006-01-23 13:30:00,31.63,31.63,31.48,31.49,25091.438478662065,8.0191,8.0191,7.9811,7.9836,25091.4385
2006-01-23 14:00:00,31.48,31.54,31.43,31.44,62068.29518405879,7.9811,7.9963,7.9684,7.971,62068.2952
2006-01-23 14:30:00,31.44,31.47,31.41,31.45,43819.97629048638,7.971,7.9786,7.9634,7.9735,43819.9763
2006-01-23 15:00:00,31.45,31.5,31.43,31.43,62908.678290999625,7.9735,7.9862,7.9684,7.9684,62908.6783
2006-01-23 15:30:00,31.44,31.49,31.39,31.39,132780.53089665188,7.971,7.9836,7.9583,7.9583,132780.5309
2006-01-24 09:30:00,32.07,32.3,31.96,32.27,223541.90644626203,8.1307,8.189,8.1028,8.1814,223541.9064
2006-01-24 10:00:00,32.27,32.28,32.08,32.08,205653.75174137857,8.1814,8.1839,8.1332,8.1332,205653.7517
2006-01-24 10:30:00,32.08,32.12,32.02,32.05,231345.4638678555,8.1332,8.1434,8.118,8.1256,231345.4639
2006-01-24 11:00:00,32.04,32.07,32.0,32.06,141064.30723649726,8.1231,8.1307,8.1129,8.1281,141064.3072
2006-01-24 11:30:00,32.05,32.12,32.05,32.1,93282.52487043264,8.1256,8.1434,8.1256,8.1383,93282.5249
2006-01-24 12:00:00,32.11,32.18,32.09,32.12,59907.31005192522,8.1408,8.1586,8.1358,8.1434,59907.3101
2006-01-24 12:30:00,32.13,32.2,32.09,32.2,56425.722894598905,8.1459,8.1636,8.1358,8.1636,56425.7229
2006-01-24 13:00:00,32.2,32.26,32.19,32.26,65669.93707094809,8.1636,8.1789,8.1611,8.1789,65669.9371
2006-01-24 13:30:00,32.26,32.27,32.24,32.27,79716.34042981632,8.1789,8.1814,8.1738,8.1814,79716.3404
2006-01-24 14:00:00,32.27,32.37,32.27,32.29,114051.99308482755,8.1814,8.2067,8.1814,8.1865,114051.9931
2006-01-24 14:30:00,32.29,32.31,32.2,32.23,80196.55934806823,8.1865,8.1915,8.1636,8.1712,80196.5593
2006-01-24 15:00:00,32.23,32.26,32.09,32.09,165195.30787865553,8.1712,8.1789,8.1358,8.1358,165195.3079
2006-01-24 15:30:00,32.09,32.09,32.01,32.03,160873.33761438835,8.1358,8.1358,8.1155,8.1205,160873.3376
2006-01-25 09:30:00,32.04,32.07,31.94,32.06,54264.73776246533,8.1231,8.1307,8.0977,8.1281,54264.7378
2006-01-25 10:00:00,32.06,32.09,31.77,31.79,72393.00192647477,8.1281,8.1358,8.0546,8.0597,72393.0019
2006-01-25 10:30:00,31.8,32.03,31.8,32.03,33855.43373675934,8.0622,8.1205,8.0622,8.1205,33855.4337
2006-01-25 11:00:00,32.03,32.16,32.0,32.16,43339.75737223448,8.1205,8.1535,8.1129,8.1535,43339.7574
2006-01-25 11:30:00,32.17,32.17,32.06,32.09,39858.17021490816,8.156,8.156,8.1281,8.1358,39858.1702
2006-01-25 12:00:00,32.09,32.12,31.95,31.96,53904.5735737764,8.1358,8.1434,8.1003,8.1028,53904.5736
2006-01-25 12:30:00,31.96,32.03,31.95,31.96,40458.44386272304,8.1028,8.1205,8.1003,8.1028,40458.4439
2006-01-25 13:00:00,31.97,31.99,31.92,31.93,36976.85670539673,8.1053,8.1104,8.0927,8.0952,36976.8567
2006-01-25 13:30:00,31.93,31.95,31.87,31.87,36016.41886889291,8.0952,8.1003,8.08,8.08,36016.4189
2006-01-25 14:00:00,31.86,31.91,31.81,31.82,44180.14047917531,8.0774,8.0901,8.0648,8.0673,44180.1405
2006-01-25 14:30:00,31.82,31.82,31.71,31.72,55105.12086940616,8.0673,8.0673,8.0394,8.0419,55105.1209
2006-01-25 15:00:00,31.72,31.77,31.7,31.77,70232.0167943412,8.0419,8.0546,8.0369,8.0546,70232.0168
2006-01-25 15:30:00,31.76,31.78,31.73,31.78,108409.42079536768,8.0521,8.0572,8.0445,8.0572,108409.4208
2006-01-26 09:30:00,31.98,32.11,31.98,32.08,44660.359397427215,8.1079,8.1408,8.1079,8.1332,44660.3594
2006-01-26 10:00:00,32.09,32.09,31.97,31.98,58226.54383804355,8.1358,8.1358,8.1053,8.1079,58226.5438
2006-01-26 10:30:00,31.98,32.0,31.88,31.99,65910.04653007403,8.1079,8.1129,8.0825,8.1104,65910.0465
2006-01-26 11:00:00,32.0,32.01,31.92,31.99,288731.62459895824,8.1129,8.1155,8.0927,8.1104,288731.6246
2006-01-26 11:30:00,31.96,32.02,31.96,31.99,51023.26006426496,8.1028,8.118,8.1028,8.1104,51023.2601
2006-01-26 12:00:00,31.99,32.04,31.99,32.02,23170.562805654445,8.1104,8.1231,8.1104,8.118,23170.5628
2006-01-26 12:30:00,32.02,32.03,31.94,31.95,22570.28915783956,8.118,8.1205,8.0977,8.1003,22570.2892
2006-01-26 13:00:00,31.94,31.97,31.89,31.89,35176.03576195208,8.0977,8.1053,8.085,8.085,35176.0358
2006-01-26 13:30:00,31.87,31.93,31.85,31.93,26772.20469254373,8.08,8.0952,8.0749,8.0952,26772.2047
2006-01-26 14:00:00,31.94,31.98,31.9,31.94,35896.36413932994,8.0977,8.1079,8.0876,8.0977,35896.3641
2006-01-26 14:30:00,31.93,31.98,31.9,31.97,48262.00128431651,8.0952,8.1079,8.0876,8.1053,48262.0013
2006-01-26 15:00:00,31.97,31.99,31.94,31.97,50783.15060513901,8.1053,8.1104,8.0977,8.1053,50783.1506
2006-01-26 15:30:00,31.97,31.97,31.9,31.95,100725.9181033372,8.1053,8.1053,8.0876,8.1003,100725.9181
2006-01-27 09:30:00,32.05,32.05,31.78,31.84,84518.52961233538,8.1256,8.1256,8.0572,8.0724,84518.5296
2006-01-27 10:00:00,31.84,31.87,31.68,31.68,109129.74917274552,8.0724,8.08,8.0318,8.0318,109129.7492
2006-01-27 10:30:00,31.69,31.71,31.64,31.65,266761.6090889336,8.0343,8.0394,8.0217,8.0242,266761.6091
2006-01-27 11:00:00,31.65,31.74,31.61,31.69,214417.74699947584,8.0242,8.047,8.0141,8.0343,214417.747
2006-01-27 11:30:00,31.71,31.79,31.69,31.74,30013.682390744096,8.0394,8.0597,8.0343,8.047,30013.6824
2006-01-27 12:00:00,31.74,31.82,31.74,31.82,19208.756730076224,8.047,8.0673,8.047,8.0673,19208.7567
2006-01-27 12:30:00,31.82,31.83,31.79,31.79,16927.71686837967,8.0673,8.0698,8.0597,8.0597,16927.7169
2006-01-27 13:00:00,31.79,31.79,31.66,31.71,24611.21956041016,8.0597,8.0597,8.0267,8.0394,24611.2196
2006-01-27 13:30:00,31.71,31.74,31.66,31.74,32054.612793314696,8.0394,8.047,8.0267,8.047,32054.6128
2006-01-27 14:00:00,31.74,31.76,31.67,31.69,50062.82222776116,8.047,8.0521,8.0293,8.0343,50062.8222
2006-01-27 14:30:00,31.69,31.69,31.63,31.68,57386.16073110271,8.0343,8.0343,8.0191,8.0318,57386.1607
2006-01-27 15:00:00,31.68,31.75,31.68,31.73,151749.17816760216,8.0318,8.0496,8.0318,8.0445,151749.1782
2006-01-27 15:30:00,31.73,31.8,31.73,31.75,107448.98295886388,8.0445,8.0622,8.0445,8.0496,107448.983
2006-01-30 09:30:00,31.82,31.82,31.63,31.63,43459.812101797455,8.0673,8.0673,8.0191,8.0191,43459.8121
2006-01-30 10:00:00,31.64,31.73,31.6,31.65,35776.30940976697,8.0217,8.0445,8.0115,8.0242,35776.3094
2006-01-30 10:30:00,31.66,31.73,31.65,31.72,23290.61753521742,8.0267,8.0445,8.0242,8.0419,23290.6175
2006-01-30 11:00:00,31.71,31.73,31.69,31.69,33255.16008894446,8.0394,8.0445,8.0343,8.0343,33255.1601
2006-01-30 11:30:00,31.69,31.72,31.67,31.72,29173.299283803262,8.0343,8.0419,8.0293,8.0419,29173.2993
2006-01-30 12:00:00,31.71,31.74,31.7,31.71,42979.59318354555,8.0394,8.047,8.0369,8.0394,42979.5932
2006-01-30 12:30:00,31.71,31.79,31.7,31.73,65309.77288225915,8.0394,8.0597,8.0369,8.0445,65309.7729
2006-01-30 13:00:00,31.72,31.84,31.72,31.78,129418.99846888856,8.0419,8.0724,8.0419,8.0572,129418.9985
2006-01-30 13:30:00,31.78,31.87,31.78,31.83,50663.09587557604,8.0572,8.08,8.0572,8.0698,50663.0959
2006-01-30 14:00:00,31.83,31.83,31.76,31.77,39858.17021490816,8.0698,8.0698,8.0521,8.0546,39858.1702
2006-01-30 14:30:00,31.76,31.79,31.72,31.74,87519.89785140978,8.0521,8.0597,8.0419,8.047,87519.8979
2006-01-30 15:00:00,31.72,31.74,31.69,31.7,126777.79441850306,8.0419,8.047,8.0343,8.0369,126777.7944
2006-01-30 15:30:00,31.7,31.7,31.66,31.66,91241.59446786206,8.0369,8.0369,8.0267,8.0267,91241.5945
2006-01-31 09:30:00,31.58,31.64,31.46,31.55,66990.53909614083,8.0065,8.0217,7.976,7.9988,66990.5391
2006-01-31 10:00:00,31.55,31.55,31.38,31.38,85599.02217840217,7.9988,7.9988,7.9558,7.9558,85599.0222
2006-01-31 10:30:00,31.38,31.39,31.31,31.34,73593.54922210453,7.9558,7.9583,7.938,7.9456,73593.5492
2006-01-31 11:00:00,31.34,31.39,31.32,31.36,42019.155347041735,7.9456,7.9583,7.9405,7.9507,42019.1553
2006-01-31 11:30:00,31.34,31.42,31.32,31.32,66270.21071876297,7.9456,7.9659,7.9405,7.9405,66270.2107
2006-01-31 12:00:00,31.33,31.34,31.3,31.33,21129.632403083844,7.9431,7.9456,7.9355,7.9431,21129.6324
2006-01-31 12:30:00,31.33,31.38,31.32,31.35,18248.31889357241,7.9431,7.9558,7.9405,7.9481,18248.3189
2006-01-31 13:00:00,31.35,31.37,31.31,31.31,8283.776339845372,7.9481,7.9532,7.938,7.938,8283.7763
2006-01-31 13:30:00,31.31,31.38,31.31,31.33,40098.27967403412,7.938,7.9558,7.938,7.9431,40098.2797
2006-01-31 14:00:00,31.33,31.4,31.27,31.32,198330.413238037,7.9431,7.9608,7.9279,7.9405,198330.4132
2006-01-31 14:30:00,31.32,31.49,31.31,31.49,38537.56818971542,7.9405,7.9836,7.938,7.9836,38537.5682
2006-01-31 15:00:00,31.48,31.54,31.41,31.47,46941.39925912377,7.9811,7.9963,7.9634,7.9786,46941.3993
2006-01-31 15:30:00,31.45,31.54,31.39,31.54,167116.18355166313,7.9735,7.9963,7.9583,7.9963,167116.1836
2006-02-01 09:30:00,31.69,32.12,31.57,32.04,238668.80237119703,8.0343,8.1434,8.0039,8.1231,238668.8024
2006-02-01 10:00:00,32.04,32.04,31.87,32.01,121495.3863177321,8.1231,8.1231,8.08,8.1155,121495.3863
2006-02-01 10:30:00,32.02,32.03,31.93,31.99,86199.29582621704,8.118,8.1205,8.0952,8.1104,86199.2958
2006-02-01 11:00:00,31.97,32.0,31.9,31.95,68071.0316622076,8.1053,8.1129,8.0876,8.1003,68071.0317
2006-02-01 11:30:00,31.94,32.01,31.94,31.97,61107.857347554986,8.0977,8.1155,8.0977,8.1053,61107.8573
2006-02-01 12:00:00,31.97,32.01,31.79,31.89,85719.07690796514,8.1053,8.1155,8.0597,8.085,85719.0769
2006-02-01 12:30:00,31.89,31.99,31.89,31.92,69751.79787608929,8.085,8.1104,8.085,8.0927,69751.7979
2006-02-01 13:00:00,31.93,31.95,31.85,31.87,70352.07152390416,8.0952,8.1003,8.0749,8.08,70352.0715
2006-02-01 13:30:00,31.87,31.93,31.78,31.85,84278.42015320943,8.08,8.0952,8.0572,8.0749,84278.4202
2006-02-01 14:00:00,31.86,31.89,31.82,31.82,82117.43502107586,8.0774,8.085,8.0673,8.0673,82117.435
2006-02-01 14:30:00,31.82,31.92,31.78,31.81,51023.26006426496,8.0673,8.0927,8.0572,8.0648,51023.2601
2006-02-01 15:00:00,31.81,31.94,31.81,31.9,130019.27211670345,8.0648,8.0977,8.0648,8.0876,130019.2721
2006-02-01 15:30:00,31.91,31.95,31.89,31.92,107689.09241798984,8.0901,8.1003,8.085,8.0927,107689.0924
2006-02-02 09:30:00,31.9,32.05,31.79,32.04,78996.01205243847,8.0876,8.1256,8.0597,8.1231,78996.0121
2006-02-02 10:00:00,32.05,32.1,31.99,32.04,72753.1661151637,8.1256,8.1383,8.1104,8.1231,72753.1661
2006-02-02 10:30:00,32.04,32.07,31.9,32.0,51623.53371207985,8.1231,8.1307,8.0876,8.1129,51623.5337
2006-02-02 11:00:00,32.0,32.03,31.9,31.92,79716.34042981632,8.1129,8.1205,8.0876,8.0927,79716.3404
2006-02-02 11:30:00,31.91,31.98,31.9,31.93,35296.09049151506,8.0901,8.1079,8.0876,8.0952,35296.0905
2006-02-02 12:00:00,31.94,32.0,31.94,31.95,33135.10535938149,8.0977,8.1129,8.0977,8.1003,33135.1054
2006-02-02 12:30:00,31.97,32.09,31.94,32.08,62788.62356143665,8.1053,8.1358,8.0977,8.1332,62788.6236
2006-02-02 13:00:00,32.08,32.1,31.98,31.98,73713.60395166751,8.1332,8.1383,8.1079,8.1079,73713.604
2006-02-02 13:30:00,31.99,32.05,31.95,32.04,72272.94719691179,8.1104,8.1256,8.1003,8.1231,72272.9472
2006-02-02 14:00:00,32.04,32.08,31.99,32.01,46221.07088174591,8.1231,8.1332,8.1104,8.1155,46221.0709
2006-02-02 14:30:00,32.0,32.08,31.97,31.99,65910.04653007403,8.1129,8.1332,8.1053,8.1104,65910.0465
2006-02-02 15:00:00,31.99,32.04,31.95,32.04,73713.60395166751,8.1104,8.1231,8.1003,8.1231,73713.604
2006-02-02 15:30:00,32.04,32.07,31.98,32.04,155951.09370230633,8.1231,8.1307,8.1079,8.1231,155951.0937
2006-02-03 09:30:00,31.99,32.02,31.79,31.79,60987.802617992005,8.1104,8.118,8.0597,8.0597,60987.8026
2006-02-03 10:00:00,31.79,31.99,31.71,31.9,132660.4761670889,8.0597,8.1104,8.0394,8.0876,132660.4762
2006-02-03 10:30:00,31.89,31.94,31.86,31.88,135901.95386528928,8.085,8.0977,8.0774,8.0825,135901.9539
2006-02-03 11:00:00,31.88,31.94,31.82,31.9,94242.96270693648,8.0825,8.0977,8.0673,8.0876,94242.9627
2006-02-03 11:30:00,31.9,31.99,31.86,31.9,108889.6397136196,8.0876,8.1104,8.0774,8.0876,108889.6397
2006-02-03 12:00:00,31.89,31.91,31.87,31.89,73713.60395166751,8.085,8.0901,8.08,8.085,73713.604
2006-02-03 12:30:00,31.89,31.9,31.87,31.88,71672.6735490969,8.085,8.0876,8.08,8.0825,71672.6735
2006-02-03 13:00:00,31.87,32.01,31.87,31.91,107569.03768842683,8.08,8.1155,8.08,8.0901,107569.0377
2006-02-03 13:30:00,31.92,31.97,31.9,31.92,93282.52487043264,8.0927,8.1053,8.0876,8.0927,93282.5249
2006-02-03 14:00:00,31.93,31.94,31.87,31.88,58706.76275629545,8.0952,8.0977,8.08,8.0825,58706.7628
2006-02-03 14:30:00,31.89,31.96,31.86,31.89,84998.74853058728,8.085,8.1028,8.0774,8.085,84998.7485
2006-02-03 15:00:00,31.87,31.97,31.86,31.97,299536.5502596261,8.08,8.1053,8.0774,8.1053,299536.5503
2006-02-03 15:30:00,31.96,31.96,31.85,31.94,134101.13292184463,8.1028,8.1028,8.0749,8.0977,134101.1329
2006-02-06 09:30:00,31.94,31.97,31.84,31.87,56905.94181285081,8.0977,8.1053,8.0724,8.08,56905.9418
2006-02-06 10:00:00,31.89,31.93,31.85,31.91,82237.48975063882,8.085,8.0952,8.0749,8.0901,82237.4898
2006-02-06 10:30:00,31.91,31.98,31.89,31.91,54144.68303290235,8.0901,8.1079,8.085,8.0901,54144.683
2006-02-06 11:00:00,31.91,31.94,31.9,31.9,33135.10535938149,8.0901,8.0977,8.0876,8.0876,33135.1054
2006-02-06 11:30:00,31.9,31.94,31.89,31.92,38297.45873058947,8.0876,8.0977,8.085,8.0927,38297.4587
2006-02-06 12:00:00,31.91,31.96,31.9,31.91,26892.259422106712,8.0901,8.1028,8.0876,8.0901,26892.2594
2006-02-06 12:30:00,31.91,31.92,31.89,31.9,26652.14996298076,8.0901,8.0927,8.085,8.0876,26652.15
2006-02-06 13:00:00,31.91,31.94,31.88,31.94,35536.199950641014,8.0901,8.0977,8.0825,8.0977,35536.2
2006-02-06 13:30:00,31.94,31.95,31.9,31.92,21489.79659177277,8.0977,8.1003,8.0876,8.0927,21489.7966
2006-02-06 14:00:00,31.91,31.94,31.9,31.91,28212.86144729945,8.0901,8.0977,8.0876,8.0901,28212.8614
2006-02-06 14:30:00,31.92,32.03,31.9,31.96,70232.0167943412,8.0927,8.1205,8.0876,8.1028,70232.0168
2006-02-06 15:00:00,31.96,31.96,31.91,31.94,31814.503334188743,8.1028,8.1028,8.0901,8.0977,31814.5033
2006-02-06 15:30:00,31.92,31.94,31.9,31.91,50062.82222776116,8.0927,8.0977,8.0876,8.0901,50062.8222
2006-02-07 09:30:00,31.84,32.11,31.84,32.02,49222.43912082032,8.0724,8.1408,8.0724,8.118,49222.4391
2006-02-07 10:00:00,32.07,32.07,31.86,31.94,72513.05665603773,8.1307,8.1307,8.0774,8.0977,72513.0567
2006-02-07 10:30:00,31.93,31.94,31.84,31.91,36016.41886889291,8.0952,8.0977,8.0724,8.0901,36016.4189
2006-02-07 11:00:00,31.91,32.03,31.91,31.99,36496.63778714482,8.0901,8.1205,8.0901,8.1104,36496.6378
2006-02-07 11:30:00,32.04,32.04,31.94,31.99,37937.29454190054,8.1231,8.1231,8.0977,8.1104,37937.2945
2006-02-07 12:00:00,31.99,31.99,31.94,31.96,28212.86144729945,8.1104,8.1104,8.0977,8.1028,28212.8614
2006-02-07 12:30:00,31.95,32.03,31.95,31.98,60267.47424061415,8.1003,8.1205,8.1003,8.1079,60267.4742
2006-02-07 13:00:00,31.97,31.97,31.87,31.89,56545.77762416188,8.1053,8.1053,8.08,8.085,56545.7776
2006-02-07 13:30:00,31.89,31.94,31.84,31.94,55585.33978765807,8.085,8.0977,8.0724,8.0977,55585.3398
2006-02-07 14:00:00,31.93,31.94,31.89,31.91,65309.77288225915,8.0952,8.0977,8.085,8.0901,65309.7729
2006-02-07 14:30:00,31.9,31.96,31.88,31.94,77915.51948637168,8.0876,8.1028,8.0825,8.0977,77915.5195
2006-02-07 15:00:00,31.94,31.94,31.86,31.9,117173.41605346496,8.0977,8.0977,8.0774,8.0876,117173.4161
2006-02-07 15:30:00,31.91,31.99,31.91,31.99,136742.3369722301,8.0901,8.1104,8.0901,8.1104,136742.337
2006-02-08 09:30:00,32.0,32.1,31.89,32.02,27012.31415166969,8.1129,8.1383,8.085,8.118,27012.3142
2006-02-08 10:00:00,32.0,32.07,31.9,32.07,28212.86144729945,8.1129,8.1307,8.0876,8.1307,28212.8614
2006-02-08 10:30:00,32.07,32.11,31.99,32.09,78515.79313418656,8.1307,8.1408,8.1104,8.1358,78515.7931
2006-02-08 11:00:00,32.09,32.21,32.08,32.17,95443.51000256624,8.1358,8.1662,8.1332,8.156,95443.51
2006-02-08 11:30:00,32.15,32.15,31.99,32.0,33015.05062981851,8.151,8.151,8.1104,8.1129,33015.0506
2006-02-08 12:00:00,31.99,32.07,31.99,32.04,33735.37900719637,8.1104,8.1307,8.1104,8.1231,33735.379
2006-02-08 12:30:00,32.04,32.08,32.02,32.08,48742.22020256842,8.1231,8.1332,8.118,8.1332,48742.2202
2006-02-08 13:00:00,32.08,32.09,32.04,32.07,46221.07088174591,8.1332,8.1358,8.1231,8.1307,46221.0709
2006-02-08 13:30:00,32.07,32.11,32.05,32.08,27612.58779948457,8.1307,8.1408,8.1256,8.1332,27612.5878
2006-02-08 14:00:00,32.08,32.11,32.04,32.09,56185.61343547295,8.1332,8.1408,8.1231,8.1358,56185.6134
2006-02-08 14:30:00,32.09,32.18,32.09,32.17,42139.21007660472,8.1358,8.1586,8.1358,8.156,42139.2101
2006-02-08 15:00:00,32.17,32.38,32.17,32.36,89080.60933572848,8.156,8.2093,8.156,8.2042,89080.6093
2006-02-08 15:30:00,32.36,32.42,32.34,32.37,114292.10254395352,8.2042,8.2194,8.1991,8.2067,114292.1025
2006-02-09 09:30:00,32.39,32.41,32.09,32.41,83317.98231670562,8.2118,8.2169,8.1358,8.2169,83317.9823
2006-02-09 10:00:00,32.39,32.49,32.37,32.44,69991.90733521523,8.2118,8.2372,8.2067,8.2245,69991.9073
2006-02-09 10:30:00,32.44,32.49,32.37,32.44,42739.4837244196,8.2245,8.2372,8.2067,8.2245,42739.4837
2006-02-09 11:00:00,32.46,32.47,32.39,32.43,27732.642529047545,8.2296,8.2321,8.2118,8.222,27732.6425
2006-02-09 11:30:00,32.43,32.49,32.39,32.39,26772.20469254373,8.222,8.2372,8.2118,8.2118,26772.2047
2006-02-09 12:00:00,32.39,32.49,32.39,32.45,44060.085749612335,8.2118,8.2372,8.2118,8.227,44060.0857
2006-02-09 12:30:00,32.45,32.51,32.44,32.44,18128.26416400944,8.227,8.2422,8.2245,8.2245,18128.2642
2006-02-09 13:00:00,32.44,32.58,32.44,32.48,35416.14522107803,8.2245,8.26,8.2245,8.2346,35416.1452
2006-02-09 13:30:00,32.49,32.55,32.46,32.51,26412.040503854805,8.2372,8.2524,8.2296,8.2422,26412.0405
2006-02-09 14:00:00,32.51,32.51,32.36,32.41,49342.4938503833,8.2422,8.2422,8.2042,8.2169,49342.4939
2006-02-09 14:30:00,32.41,32.52,32.41,32.46,40338.38913316007,8.2169,8.2448,8.2169,8.2296,40338.3891
2006-02-09 15:00:00,32.47,32.47,32.39,32.42,47781.7823660646,8.2321,8.2321,8.2118,8.2194,47781.7824
2006-02-09 15:30:00,32.43,32.43,32.35,32.41,120534.94848122828,8.222,8.222,8.2017,8.2169,120534.9485
2006-02-10 09:30:00,32.29,32.3,32.17,32.24,61468.02153624391,8.1865,8.189,8.156,8.1738,61468.0215
2006-02-10 10:00:00,32.23,32.23,32.06,32.08,73473.49449254155,8.1712,8.1712,8.1281,8.1332,73473.4945
2006-02-10 10:30:00,32.08,32.09,31.98,32.05,92802.30595218074,8.1332,8.1358,8.1079,8.1256,92802.306
2006-02-10 11:00:00,32.04,32.05,31.95,31.95,89680.88298354336,8.1231,8.1256,8.1003,8.1003,89680.883
2006-02-10 11:30:00,31.94,31.95,31.89,31.89,72272.94719691179,8.0977,8.1003,8.085,8.085,72272.9472
2006-02-10 12:00:00,31.89,31.9,31.83,31.83,68911.41476914845,8.085,8.0876,8.0698,8.0698,68911.4148
2006-02-10 12:30:00,31.82,31.85,31.76,31.77,54624.90195115426,8.0673,8.0749,8.0521,8.0546,54624.902
2006-02-10 13:00:00,31.77,31.85,31.74,31.74,55225.17559896914,8.0546,8.0749,8.047,8.047,55225.1756
2006-02-10 13:30:00,31.74,31.8,31.72,31.75,65309.77288225915,8.047,8.0622,8.0419,8.0496,65309.7729
2006-02-10 14:00:00,31.76,31.84,31.74,31.81,79596.28570025334,8.0521,8.0724,8.047,8.0648,79596.2857
2006-02-10 14:30:00,31.8,31.92,31.78,31.89,68791.36003958547,8.0622,8.0927,8.0572,8.085,68791.36
2006-02-10 15:00:00,31.89,32.03,31.89,32.02,100966.02756246316,8.085,8.1205,8.085,8.118,100966.0276
2006-02-10 15:30:00,32.01,32.02,31.93,31.98,171678.26327505623,8.1155,8.118,8.0952,8.1079,171678.2633
2006-02-13 09:30:00,31.84,32.0,31.82,31.95,33495.26954807041,8.0724,8.1129,8.0673,8.1003,33495.2695
2006-02-13 10:00:00,31.95,31.99,31.91,31.97,36256.52832801887,8.1003,8.1104,8.0901,8.1053,36256.5283
2006-02-13 10:30:00,31.97,31.99,31.91,31.98,19448.866189202174,8.1053,8.1104,8.0901,8.1079,19448.8662
2006-02-13 11:00:00,31.95,31.99,31.94,31.97,15847.224302312885,8.1003,8.1104,8.0977,8.1053,15847.2243
2006-02-13 11:30:00,31.96,32.03,31.94,31.98,76234.75327249001,8.1028,8.1205,8.0977,8.1079,76234.7533
2006-02-13 12:00:00,31.99,31.99,31.95,31.95,7083.229044215607,8.1104,8.1104,8.1003,8.1003,7083.229
2006-02-13 12:30:00,31.96,31.96,31.92,31.93,18248.31889357241,8.1028,8.1028,8.0927,8.0952,18248.3189
2006-02-13 13:00:00,31.91,31.93,31.86,31.88,33255.16008894446,8.0901,8.0952,8.0774,8.0825,33255.1601
2006-02-13 13:30:00,31.88,31.88,31.8,31.82,48862.27493213139,8.0825,8.0825,8.0622,8.0673,48862.2749
2006-02-13 14:00:00,31.81,31.91,31.81,31.87,26532.095233417785,8.0648,8.0901,8.0648,8.08,26532.0952
2006-02-13 14:30:00,31.87,31.88,31.8,31.8,41058.71751053793,8.08,8.0825,8.0622,8.0622,41058.7175
2006-02-13 15:00:00,31.8,31.9,31.79,31.88,45500.74250436805,8.0622,8.0876,8.0597,8.0825,45500.7425
2006-02-13 15:30:00,31.89,31.92,31.87,31.89,73233.3850334156,8.085,8.0927,8.08,8.085,73233.385
2006-02-14 09:30:00,31.87,32.12,31.87,32.12,41899.10061747876,8.08,8.1434,8.08,8.1434,41899.1006
2006-02-14 10:00:00,32.12,32.14,31.99,32.01,29533.4634724922,8.1434,8.1484,8.1104,8.1155,29533.4635
2006-02-14 10:30:00,32.0,32.04,31.92,32.01,51503.47898251687,8.1129,8.1231,8.0927,8.1155,51503.479
2006-02-14 11:00:00,32.01,32.26,32.01,32.22,40098.27967403412,8.1155,8.1789,8.1155,8.1687,40098.2797
2006-02-14 11:30:00,32.22,32.37,32.22,32.37,39618.06075578221,8.1687,8.2067,8.1687,8.2067,39618.0608
2006-02-14 12:00:00,32.37,32.39,32.24,32.24,61107.857347554986,8.2067,8.2118,8.1738,8.1738,61107.8573
2006-02-14 12:30:00,32.24,32.27,32.19,32.19,26652.14996298076,8.1738,8.1814,8.1611,8.1611,26652.15
2006-02-14 13:00:00,32.21,32.23,32.15,32.18,28452.97090642541,8.1662,8.1712,8.151,8.1586,28452.9709
2006-02-14 13:30:00,32.17,32.22,32.15,32.19,44420.24993830126,8.156,8.1687,8.151,8.1611,44420.2499
2006-02-14 14:00:00,32.19,32.35,32.19,32.35,53424.35465552449,8.1611,8.2017,8.1611,8.2017,53424.3547
2006-02-14 14:30:00,32.35,32.36,32.23,32.24,35416.14522107803,8.2017,8.2042,8.1712,8.1738,35416.1452
2006-02-14 15:00:00,32.24,32.29,32.15,32.29,74313.87759948238,8.1738,8.1865,8.151,8.1865,74313.8776
2006-02-14 15:30:00,32.28,32.29,32.2,32.28,87760.00731053574,8.1839,8.1865,8.1636,8.1839,87760.0073
2006-02-15 09:30:00,32.22,32.22,32.04,32.12,28813.13509511433,8.1687,8.1687,8.1231,8.1434,28813.1351
2006-02-15 10:00:00,32.13,32.4,31.99,32.34,42619.42899485662,8.1459,8.2143,8.1104,8.1991,42619.429
2006-02-15 10:30:00,32.35,32.38,32.2,32.2,17047.771597942647,8.2017,8.2093,8.1636,8.1636,17047.7716
2006-02-15 11:00:00,32.19,32.19,32.02,32.02,22930.45334652849,8.1611,8.1611,8.118,8.118,22930.4533
2006-02-15 11:30:00,32.02,32.17,32.02,32.15,20289.24929614301,8.118,8.156,8.118,8.151,20289.2493
2006-02-15 12:00:00,32.15,32.16,32.04,32.07,21849.960780461704,8.151,8.1535,8.1231,8.1307,21849.9608
2006-02-15 12:30:00,32.05,32.1,31.97,32.09,14286.512817994191,8.1256,8.1383,8.1053,8.1358,14286.5128
2006-02-15 13:00:00,32.1,32.21,32.09,32.15,23650.781723906348,8.1383,8.1662,8.1358,8.151,23650.7817
2006-02-15 13:30:00,32.16,32.19,32.08,32.14,32054.612793314696,8.1535,8.1611,8.1332,8.1484,32054.6128
2006-02-15 14:00:00,32.14,32.29,32.12,32.24,35055.98103238911,8.1484,8.1865,8.1434,8.1738,35055.981
2006-02-15 14:30:00,32.25,32.27,32.19,32.22,29893.627661181123,8.1763,8.1814,8.1611,8.1687,29893.6277
2006-02-15 15:00:00,32.21,32.24,32.16,32.22,33255.16008894446,8.1662,8.1738,8.1535,8.1687,33255.1601
2006-02-15 15:30:00,32.21,32.29,32.2,32.24,48382.05601387948,8.1662,8.1865,8.1636,8.1738,48382.056
2006-02-16 09:30:00,32.24,32.29,32.11,32.22,27612.58779948457,8.1738,8.1865,8.1408,8.1687,27612.5878
2006-02-16 10:00:00,32.2,32.29,32.11,32.16,17768.099975320507,8.1636,8.1865,8.1408,8.1535,17768.1
2006-02-16 10:30:00,32.17,32.22,32.15,32.19,28573.025635988382,8.156,8.1687,8.151,8.1611,28573.0256
2006-02-16 11:00:00,32.19,32.23,32.16,32.23,9964.54255372704,8.1611,8.1712,8.1535,8.1712,9964.5426
2006-02-16 11:30:00,32.23,32.29,32.23,32.29,21009.577673520867,8.1712,8.1865,8.1712,8.1865,21009.5777
2006-02-16 12:00:00,32.29,32.34,32.23,32.34,19568.92091876515,8.1865,8.1991,8.1712,8.1991,19568.9209
2006-02-16 12:30:00,32.36,32.38,32.29,32.31,18968.64727095027,8.2042,8.2093,8.1865,8.1915,18968.6473
2006-02-16 13:00:00,32.31,32.34,32.29,32.32,14526.622277120145,8.1915,8.1991,8.1865,8.1941,14526.6223
2006-02-16 13:30:00,32.33,32.38,32.28,32.34,27732.642529047545,8.1966,8.2093,8.1839,8.1991,27732.6425
2006-02-16 14:00:00,32.34,32.43,32.34,32.4,18008.209434446457,8.1991,8.222,8.1991,8.2143,18008.2094
2006-02-16 14:30:00,32.39,32.39,32.29,32.39,27012.31415166969,8.2118,8.2118,8.1865,8.2118,27012.3142
2006-02-16 15:00:00,32.39,32.49,32.39,32.47,68431.19585089655,8.2118,8.2372,8.2118,8.2321,68431.1959
2006-02-16 15:30:00,32.46,32.52,32.45,32.51,63508.95193881451,8.2296,8.2448,8.227,8.2422,63508.9519
2006-02-17 09:30:00,32.51,32.52,32.29,32.32,117293.47078302794,8.2422,8.2448,8.1865,8.1941,117293.4708
2006-02-17 10:00:00,32.32,32.33,32.09,32.09,73233.3850334156,8.1941,8.1966,8.1358,8.1358,73233.385
2006-02-17 10:30:00,32.09,32.22,32.08,32.21,60627.63842930308,8.1358,8.1687,8.1332,8.1662,60627.6384
2006-02-17 11:00:00,32.22,32.29,32.2,32.22,60387.528970177125,8.1687,8.1865,8.1636,8.1687,60387.529
2006-02-17 11:30:00,32.23,32.24,32.19,32.24,39738.11548534519,8.1712,8.1738,8.1611,8.1738,39738.1155
2006-02-17 12:00:00,32.24,32.31,32.24,32.29,19328.8114596392,8.1738,8.1915,8.1738,8.1865,19328.8115
2006-02-17 12:30:00,32.29,32.3,32.29,32.29,20409.304025705987,8.1865,8.189,8.1865,8.1865,20409.304
2006-02-17 13:00:00,32.29,32.3,32.28,32.29,17287.8810570686,8.1865,8.189,8.1839,8.1865,17287.8811
2006-02-17 13:30:00,32.29,32.33,32.29,32.29,20529.358755268964,8.1865,8.1966,8.1865,8.1865,20529.3588
2006-02-17 14:00:00,32.29,32.3,32.28,32.29,33135.10535938149,8.1865,8.189,8.1839,8.1865,33135.1054
2006-02-17 14:30:00,32.28,32.29,32.25,32.28,40218.33440359709,8.1839,8.1865,8.1763,8.1839,40218.3344
2006-02-17 15:00:00,32.28,32.28,32.22,32.23,35055.98103238911,8.1839,8.1839,8.1687,8.1712,35055.981
2006-02-17 15:30:00,32.22,32.24,32.2,32.23,56065.55870590997,8.1687,8.1738,8.1636,8.1712,56065.5587
2006-02-21 09:30:00,32.32,32.61,32.29,32.49,80196.55934806823,8.1941,8.2676,8.1865,8.2372,80196.5593
2006-02-21 10:00:00,32.49,32.53,32.25,32.37,48021.89182519056,8.2372,8.2473,8.1763,8.2067,48021.8918
2006-02-21 10:30:00,32.38,32.43,32.33,32.33,27852.69725861052,8.2093,8.222,8.1966,8.1966,27852.6973
2006-02-21 11:00:00,32.33,32.33,32.22,32.25,29653.51820205517,8.1966,8.1966,8.1687,8.1763,29653.5182
2006-02-21 11:30:00,32.24,32.34,32.17,32.18,19328.8114596392,8.1738,8.1991,8.156,8.1586,19328.8115
2006-02-21 12:00:00,32.17,32.24,32.14,32.22,9484.323635475135,8.156,8.1738,8.1484,8.1687,9484.3236
2006-02-21 12:30:00,32.21,32.28,32.18,32.23,7683.502692030489,8.1662,8.1839,8.1586,8.1712,7683.5027
2006-02-21 13:00:00,32.24,32.29,32.21,32.29,12005.47295629764,8.1738,8.1865,8.1662,8.1865,12005.473
2006-02-21 13:30:00,32.27,32.32,32.24,32.27,38897.73237840435,8.1814,8.1941,8.1738,8.1814,38897.7324
2006-02-21 14:00:00,32.26,32.36,32.2,32.24,72753.1661151637,8.1789,8.2042,8.1636,8.1738,72753.1661
2006-02-21 14:30:00,32.24,32.27,32.19,32.23,25451.602667350995,8.1738,8.1814,8.1611,8.1712,25451.6027
2006-02-21 15:00:00,32.23,32.3,32.21,32.27,44900.46885655317,8.1712,8.189,8.1662,8.1814,44900.4689
2006-02-21 15:30:00,32.26,32.39,32.25,32.37,100245.69918508528,8.1789,8.2118,8.1763,8.2067,100245.6992
2006-02-22 09:30:00,32.56,32.71,32.53,32.69,72393.00192647477,8.2549,8.2929,8.2473,8.2879,72393.0019
2006-02-22 10:00:00,32.69,32.84,32.69,32.8,22210.12496915063,8.2879,8.3259,8.2879,8.3158,22210.125
2006-02-22 10:30:00,32.8,32.93,32.8,32.92,39618.06075578221,8.3158,8.3487,8.3158,8.3462,39618.0608
2006-02-22 11:00:00,32.91,33.03,32.85,33.01,35296.09049151506,8.3436,8.3741,8.3284,8.369,35296.0905
2006-02-22 11:30:00,33.0,33.13,33.0,33.05,60987.802617992005,8.3665,8.3994,8.3665,8.3791,60987.8026
2006-02-22 12:00:00,33.04,33.06,32.94,32.96,51863.64317120581,8.3766,8.3817,8.3513,8.3563,51863.6432
2006-02-22 12:30:00,32.96,32.98,32.87,32.87,21009.577673520867,8.3563,8.3614,8.3335,8.3335,21009.5777
2006-02-22 13:00:00,32.86,32.98,32.84,32.98,89920.99244266932,8.331,8.3614,8.3259,8.3614,89920.9924
2006-02-22 13:30:00,32.98,33.03,32.93,33.03,15367.005384060978,8.3614,8.3741,8.3487,8.3741,15367.0054
2006-02-22 14:00:00,33.01,33.1,32.98,33.08,37577.13035321161,8.369,8.3918,8.3614,8.3867,37577.1304
2006-02-22 14:30:00,33.07,33.17,33.05,33.17,40578.49859228602,8.3842,8.4096,8.3791,8.4096,40578.4986
2006-02-22 15:00:00,33.16,33.41,33.16,33.41,263280.0219316072,8.407,8.4704,8.407,8.4704,263280.0219
2006-02-22 15:30:00,33.4,33.61,33.39,33.6,245872.08614497565,8.4679,8.5211,8.4653,8.5186,245872.0861
2006-02-23 09:30:00,33.48,33.53,33.22,33.25,121015.1673994802,8.4882,8.5008,8.4222,8.4298,121015.1674
2006-02-23 10:00:00,33.25,33.4,33.22,33.37,42379.31953573067,8.4298,8.4679,8.4222,8.4603,42379.3195
2006-02-23 10:30:00,33.36,33.37,33.29,33.31,49702.65803907222,8.4577,8.4603,8.44,8.4451,49702.658
2006-02-23 11:00:00,33.31,33.4,33.29,33.39,37937.29454190054,8.4451,8.4679,8.44,8.4653,37937.2945
2006-02-23 11:30:00,33.4,33.4,33.23,33.24,58226.54383804355,8.4679,8.4679,8.4248,8.4273,58226.5438
2006-02-23 12:00:00,33.23,33.34,33.23,33.33,21369.7418622098,8.4248,8.4527,8.4248,8.4501,21369.7419
2006-02-23 12:30:00,33.33,33.47,33.28,33.44,38657.6229192784,8.4501,8.4856,8.4375,8.478,38657.6229
2006-02-23 13:00:00,33.48,33.58,33.44,33.57,56905.94181285081,8.4882,8.5135,8.478,8.511,56905.9418
2006-02-23 13:30:00,33.58,33.58,33.46,33.48,49942.767498198176,8.5135,8.5135,8.4831,8.4882,49942.7675
2006-02-23 14:00:00,33.48,33.51,33.42,33.5,45380.68777480508,8.4882,8.4958,8.4729,8.4932,45380.6878
2006-02-23 14:30:00,33.5,33.53,33.43,33.43,34815.87157326315,8.4932,8.5008,8.4755,8.4755,34815.8716
2006-02-23 15:00:00,33.44,33.47,33.38,33.41,74794.09651773429,8.478,8.4856,8.4628,8.4704,74794.0965
2006-02-23 15:30:00,33.39,33.42,33.34,33.41,86199.29582621704,8.4653,8.4729,8.4527,8.4704,86199.2958
2006-02-24 09:30:00,33.32,33.43,33.27,33.4,115732.75929870924,8.4476,8.4755,8.4349,8.4679,115732.7593
2006-02-24 10:00:00,33.38,33.54,33.33,33.38,50903.20533470199,8.4628,8.5034,8.4501,8.4628,50903.2053
2006-02-24 10:30:00,33.36,33.38,33.19,33.31,60867.74788842903,8.4577,8.4628,8.4146,8.4451,60867.7479
2006-02-24 11:00:00,33.31,33.36,33.28,33.28,41418.881699226855,8.4451,8.4577,8.4375,8.4375,41418.8817
2006-02-24 11:30:00,33.28,33.37,33.28,33.36,28092.80671773648,8.4375,8.4603,8.4375,8.4577,28092.8067
2006-02-24 12:00:00,33.35,33.38,33.34,33.37,16447.497950127767,8.4552,8.4628,8.4527,8.4603,16447.498
2006-02-24 12:30:00,33.37,33.42,33.35,33.38,13566.184440616333,8.4603,8.4729,8.4552,8.4628,13566.1844
2006-02-24 13:00:00,33.39,33.42,33.33,33.34,26171.93104472885,8.4653,8.4729,8.4501,8.4527,26171.931
2006-02-24 13:30:00,33.33,33.35,33.32,33.33,18128.26416400944,8.4501,8.4552,8.4476,8.4501,18128.2642
2006-02-24 14:00:00,33.33,33.38,33.33,33.38,30373.846579433022,8.4501,8.4628,8.4501,8.4628,30373.8466
2006-02-24 14:30:00,33.38,33.48,33.37,33.48,32654.886441129576,8.4628,8.4882,8.4603,8.4882,32654.8864
2006-02-24 15:00:00,33.46,33.49,33.41,33.42,43579.86683136043,8.4831,8.4907,8.4704,8.4729,43579.8668
2006-02-24 15:30:00,33.4,33.42,33.35,33.41,52463.91681902069,8.4679,8.4729,8.4552,8.4704,52463.9168
2006-02-27 09:30:00,33.37,33.59,33.37,33.58,40818.608051411975,8.4603,8.516,8.4603,8.5135,40818.6081
2006-02-27 10:00:00,33.59,33.63,33.33,33.39,33735.37900719637,8.516,8.5262,8.4501,8.4653,33735.379
2006-02-27 10:30:00,33.43,33.43,33.31,33.31,38297.45873058947,8.4755,8.4755,8.4451,8.4451,38297.4587
2006-02-27 11:00:00,33.32,33.4,33.27,33.38,25451.602667350995,8.4476,8.4679,8.4349,8.4628,25451.6027
2006-02-27 11:30:00,33.38,33.42,33.26,33.3,41058.71751053793,8.4628,8.4729,8.4324,8.4425,41058.7175
2006-02-27 12:00:00,33.3,33.32,33.26,33.31,13926.34862930526,8.4425,8.4476,8.4324,8.4451,13926.3486
2006-02-27 12:30:00,33.29,33.32,33.26,33.28,12845.856063238474,8.44,8.4476,8.4324,8.4375,12845.8561
2006-02-27 13:00:00,33.29,33.31,33.28,33.31,16327.443220564788,8.44,8.4451,8.4375,8.4451,16327.4432
2006-02-27 13:30:00,33.31,33.31,33.23,33.3,24971.383749099088,8.4451,8.4451,8.4248,8.4425,24971.3837
2006-02-27 14:00:00,33.31,33.38,33.27,33.38,30493.901308996003,8.4451,8.4628,8.4349,8.4628,30493.9013
2006-02-27 14:30:00,33.38,33.42,33.31,33.36,32054.612793314696,8.4628,8.4729,8.4451,8.4577,32054.6128
2006-02-27 15:00:00,33.36,33.44,33.36,33.4,28092.80671773648,8.4577,8.478,8.4577,8.4679,28092.8067
2006-02-27 15:30:00,33.41,33.43,33.35,33.39,46461.18034087186,8.4704,8.4755,8.4552,8.4653,46461.1803
2006-02-28 09:30:00,33.23,33.25,33.17,33.18,39498.00602621924,8.4248,8.4298,8.4096,8.4121,39498.006
2006-02-28 10:00:00,33.2,33.2,33.07,33.07,32654.886441129576,8.4172,8.4172,8.3842,8.3842,32654.8864
2006-02-28 10:30:00,33.07,33.09,32.9,32.9,52824.08100770961,8.3842,8.3893,8.3411,8.3411,52824.081
2006-02-28 11:00:00,32.88,32.9,32.73,32.76,68911.41476914845,8.336,8.3411,8.298,8.3056,68911.4148
2006-02-28 11:30:00,32.75,32.8,32.74,32.74,32654.886441129576,8.3031,8.3158,8.3005,8.3005,32654.8864
2006-02-28 12:00:00,32.73,32.74,32.64,32.64,34815.87157326315,8.298,8.3005,8.2752,8.2752,34815.8716
2006-02-28 12:30:00,32.65,32.74,32.58,32.72,34215.59792544827,8.2777,8.3005,8.26,8.2955,34215.5979
2006-02-28 13:00:00,32.74,32.82,32.72,32.79,18728.53781182432,8.3005,8.3208,8.2955,8.3132,18728.5378
2006-02-28 13:30:00,32.79,32.86,32.68,32.68,39858.17021490816,8.3132,8.331,8.2853,8.2853,39858.1702
2006-02-28 14:00:00,32.68,32.75,32.67,32.74,27972.7519881735,8.2853,8.3031,8.2828,8.3005,27972.752
2006-02-28 14:30:00,32.75,32.75,32.7,32.7,33255.16008894446,8.3031,8.3031,8.2904,8.2904,33255.1601
2006-02-28 15:00:00,32.69,32.72,32.62,32.69,79116.06678200144,8.2879,8.2955,8.2701,8.2879,79116.0668
2006-02-28 15:30:00,32.69,32.69,32.54,32.58,156191.2031614323,8.2879,8.2879,8.2498,8.26,156191.2032
2006-03-01 09:30:00,32.61,32.74,32.61,32.63,57746.324919791645,8.2676,8.3005,8.2676,8.2727,57746.3249
2006-03-01 10:00:00,32.64,32.74,32.64,32.68,61227.91207711796,8.2752,8.3005,8.2752,8.2853,61227.9121
2006-03-01 10:30:00,32.68,32.94,32.67,32.9,68671.3053100225,8.2853,8.3513,8.2828,8.3411,68671.3053
2006-03-01 11:00:00,32.9,32.91,32.84,32.88,48742.22020256842,8.3411,8.3436,8.3259,8.336,48742.2202
2006-03-01 11:30:00,32.86,32.9,32.81,32.9,26652.14996298076,8.331,8.3411,8.3183,8.3411,26652.15
2006-03-01 12:00:00,32.9,32.93,32.83,32.86,100485.80864421124,8.3411,8.3487,8.3234,8.331,100485.8086
2006-03-01 12:30:00,32.86,32.88,32.81,32.84,15607.114843186931,8.331,8.336,8.3183,8.3259,15607.1148
2006-03-01 13:00:00,32.85,32.85,32.76,32.76,13926.34862930526,8.3284,8.3284,8.3056,8.3056,13926.3486
2006-03-01 13:30:00,32.79,32.85,32.78,32.85,25091.438478662065,8.3132,8.3284,8.3107,8.3284,25091.4385
2006-03-01 14:00:00,32.84,32.87,32.83,32.85,22690.343887402538,8.3259,8.3335,8.3234,8.3284,22690.3439
2006-03-01 14:30:00,32.86,32.87,32.79,32.8,44300.19520873829,8.331,8.3335,8.3132,8.3158,44300.1952
2006-03-01 15:00:00,32.78,32.93,32.78,32.93,77435.30056811977,8.3107,8.3487,8.3107,8.3487,77435.3006
2006-03-01 15:30:00,32.93,32.93,32.81,32.83,79716.34042981632,8.3487,8.3487,8.3183,8.3234,79716.3404
2006-03-02 09:30:00,33.15,33.15,32.98,33.03,275285.49488790485,8.4045,8.4045,8.3614,8.3741,275285.4949
2006-03-02 10:00:00,33.03,33.07,32.9,32.98,150308.52141284643,8.3741,8.3842,8.3411,8.3614,150308.5214
2006-03-02 10:30:00,32.96,33.04,32.91,33.03,51863.64317120581,8.3563,8.3766,8.3436,8.3741,51863.6432
2006-03-02 11:00:00,33.04,33.3,33.03,33.28,71192.454630845,8.3766,8.4425,8.3741,8.4375,71192.4546
2006-03-02 11:30:00,33.29,33.31,33.23,33.23,112011.06268225698,8.44,8.4451,8.4248,8.4248,112011.0627
2006-03-02 12:00:00,33.23,33.24,33.11,33.13,32174.66752287768,8.4248,8.4273,8.3944,8.3994,32174.6675
2006-03-02 12:30:00,33.13,33.2,33.11,33.19,24010.94591259528,8.3994,8.4172,8.3944,8.4146,24010.9459
2006-03-02 13:00:00,33.18,33.25,33.14,33.14,36976.85670539673,8.4121,8.4298,8.402,8.402,36976.8567
2006-03-02 13:30:00,33.13,33.14,33.03,33.04,30373.846579433022,8.3994,8.402,8.3741,8.3766,30373.8466
2006-03-02 14:00:00,33.04,33.04,32.99,33.0,35896.36413932994,8.3766,8.3766,8.3639,8.3665,35896.3641
2006-03-02 14:30:00,32.99,33.04,32.98,33.04,28693.080365551355,8.3639,8.3766,8.3614,8.3766,28693.0804
2006-03-02 15:00:00,33.04,33.12,33.04,33.07,54865.01141028021,8.3766,8.3969,8.3766,8.3842,54865.0114
2006-03-02 15:30:00,33.06,33.07,33.02,33.05,51623.53371207985,8.3817,8.3842,8.3715,8.3791,51623.5337
2006-03-03 09:30:00,32.94,32.94,32.73,32.81,74433.93232904536,8.3513,8.3513,8.298,8.3183,74433.9323
2006-03-03 10:00:00,32.8,32.9,32.79,32.88,91961.92284523993,8.3158,8.3411,8.3132,8.336,91961.9228
2006-03-03 10:30:00,32.89,32.89,32.78,32.78,49102.38439125734,8.3386,8.3386,8.3107,8.3107,49102.3844
2006-03-03 11:00:00,32.78,32.83,32.75,32.8,33735.37900719637,8.3107,8.3234,8.3031,8.3158,33735.379
2006-03-03 11:30:00,32.79,32.85,32.74,32.84,34815.87157326315,8.3132,8.3284,8.3005,8.3259,34815.8716
2006-03-03 12:00:00,32.84,32.89,32.8,32.88,40338.38913316007,8.3259,8.3386,8.3158,8.336,40338.3891
2006-03-03 12:30:00,32.88,32.93,32.83,32.85,25331.54793778802,8.336,8.3487,8.3234,8.3284,25331.5479
2006-03-03 13:00:00,32.85,32.92,32.8,32.92,34575.7621141372,8.3284,8.3462,8.3158,8.3462,34575.7621
2006-03-03 13:30:00,32.91,33.02,32.91,32.95,20889.52294395789,8.3436,8.3715,8.3436,8.3538,20889.5229
2006-03-03 14:00:00,32.97,32.98,32.93,32.93,36736.74724627077,8.3589,8.3614,8.3487,8.3487,36736.7472
2006-03-03 14:30:00,32.93,32.98,32.88,32.91,27132.368881232665,8.3487,8.3614,8.336,8.3436,27132.3689
2006-03-03 15:00:00,32.92,32.93,32.84,32.89,32654.886441129576,8.3462,8.3487,8.3259,8.3386,32654.8864
2006-03-03 15:30:00,32.89,32.89,32.74,32.75,61468.02153624391,8.3386,8.3386,8.3005,8.3031,61468.0215
2006-03-06 09:30:00,32.74,32.79,32.57,32.63,50422.98641645008,8.3005,8.3132,8.2574,8.2727,50422.9864
2006-03-06 10:00:00,32.65,32.74,32.65,32.66,34335.65265501125,8.2777,8.3005,8.2777,8.2803,34335.6527
2006-03-06 10:30:00,32.66,32.66,32.59,32.63,29053.24455424029,8.2803,8.2803,8.2625,8.2727,29053.2446
2006-03-06 11:00:00,32.63,32.69,32.6,32.64,24851.32901953611,8.2727,8.2879,8.2651,8.2752,24851.329
2006-03-06 11:30:00,32.68,32.73,32.61,32.63,19929.08510745408,8.2853,8.298,8.2676,8.2727,19929.0851
2006-03-06 12:00:00,32.63,32.65,32.6,32.62,18848.592541387294,8.2727,8.2777,8.2651,8.2701,18848.5925
2006-03-06 12:30:00,32.63,32.67,32.61,32.64,17047.771597942647,8.2727,8.2828,8.2676,8.2752,17047.7716
2006-03-06 13:00:00,32.65,32.69,32.61,32.61,24491.164830847185,8.2777,8.2879,8.2676,8.2676,24491.1648
2006-03-06 13:30:00,32.61,32.64,32.53,32.63,29773.572931618142,8.2676,8.2752,8.2473,8.2727,29773.5729
2006-03-06 14:00:00,32.63,32.64,32.54,32.55,36976.85670539673,8.2727,8.2752,8.2498,8.2524,36976.8567
2006-03-06 14:30:00,32.54,32.59,32.52,32.59,24851.32901953611,8.2498,8.2625,8.2448,8.2625,24851.329
2006-03-06 15:00:00,32.59,32.71,32.58,32.71,39978.22494447114,8.2625,8.2929,8.26,8.2929,39978.2249
2006-03-06 15:30:00,32.7,32.71,32.65,32.69,94483.07216606244,8.2904,8.2929,8.2777,8.2879,94483.0722
2006-03-07 09:30:00,32.64,32.66,32.49,32.53,82357.5444802018,8.2752,8.2803,8.2372,8.2473,82357.5445
2006-03-07 10:00:00,32.53,32.63,32.44,32.63,66510.32017788892,8.2473,8.2727,8.2245,8.2727,66510.3202
2006-03-07 10:30:00,32.63,32.65,32.54,32.56,45260.6330452421,8.2727,8.2777,8.2498,8.2549,45260.633
2006-03-07 11:00:00,32.57,32.62,32.54,32.57,30613.95603855898,8.2574,8.2701,8.2498,8.2574,30613.956
2006-03-07 11:30:00,32.57,33.03,32.57,32.68,21009.577673520867,8.2574,8.3741,8.2574,8.2853,21009.5777
2006-03-07 12:00:00,32.68,32.73,32.67,32.67,14046.403358868238,8.2853,8.298,8.2828,8.2828,14046.4034
2006-03-07 12:30:00,32.68,32.69,32.61,32.61,16207.388491001811,8.2853,8.2879,8.2676,8.2676,16207.3885
2006-03-07 13:00:00,32.61,32.64,32.58,32.63,5882.681748585843,8.2676,8.2752,8.26,8.2727,5882.6817
2006-03-07 13:30:00,32.64,32.75,32.63,32.64,34215.59792544827,8.2752,8.3031,8.2727,8.2752,34215.5979
2006-03-07 14:00:00,32.64,32.65,32.59,32.61,51383.4242529539,8.2752,8.2777,8.2625,8.2676,51383.4243
2006-03-07 14:30:00,32.61,32.71,32.57,32.67,78996.01205243847,8.2676,8.2929,8.2574,8.2828,78996.0121
2006-03-07 15:00:00,32.69,32.73,32.64,32.7,50302.93168688711,8.2879,8.298,8.2752,8.2904,50302.9317
2006-03-07 15:30:00,32.7,32.77,32.68,32.75,44060.085749612335,8.2904,8.3082,8.2853,8.3031,44060.0857
2006-03-08 09:30:00,32.68,32.8,32.52,32.63,72393.00192647477,8.2853,8.3158,8.2448,8.2727,72393.0019
2006-03-08 10:00:00,32.6,32.64,32.51,32.51,38777.677648841374,8.2651,8.2752,8.2422,8.2422,38777.6776
2006-03-08 10:30:00,32.52,32.59,32.5,32.54,30734.01076812196,8.2448,8.2625,8.2397,8.2498,30734.0108
2006-03-08 11:00:00,32.53,32.55,32.47,32.47,20769.46821439492,8.2473,8.2524,8.2321,8.2321,20769.4682
2006-03-08 11:30:00,32.45,32.53,32.44,32.53,18848.592541387294,8.227,8.2473,8.2245,8.2473,18848.5925
2006-03-08 12:00:00,32.53,32.67,32.53,32.67,18968.64727095027,8.2473,8.2828,8.2473,8.2828,18968.6473
2006-03-08 12:30:00,32.67,32.74,32.63,32.68,35055.98103238911,8.2828,8.3005,8.2727,8.2853,35055.981
2006-03-08 13:00:00,32.68,32.69,32.63,32.63,18368.373623135387,8.2853,8.2879,8.2727,8.2727,18368.3736
2006-03-08 13:30:00,32.63,32.64,32.58,32.63,20169.19456658004,8.2727,8.2752,8.26,8.2727,20169.1946
2006-03-08 14:00:00,32.62,32.71,32.58,32.7,52704.02627814664,8.2701,8.2929,8.26,8.2904,52704.0263
2006-03-08 14:30:00,32.7,32.84,32.7,32.81,34935.92630282613,8.2904,8.3259,8.2904,8.3183,34935.9263
2006-03-08 15:00:00,32.81,32.86,32.79,32.84,25091.438478662065,8.3183,8.331,8.3132,8.3259,25091.4385
2006-03-08 15:30:00,32.84,32.89,32.84,32.87,84158.36542364645,8.3259,8.3386,8.3259,8.3335,84158.3654
2006-03-09 09:30:00,32.88,32.96,32.85,32.89,68791.36003958547,8.336,8.3563,8.3284,8.3386,68791.36
2006-03-09 10:00:00,32.89,32.9,32.83,32.84,23650.781723906348,8.3386,8.3411,8.3234,8.3259,23650.7817
2006-03-09 10:30:00,32.84,32.95,32.82,32.91,54504.84722159128,8.3259,8.3538,8.3208,8.3436,54504.8472
2006-03-09 11:00:00,32.9,32.9,32.81,32.84,28452.97090642541,8.3411,8.3411,8.3183,8.3259,28452.9709
2006-03-09 11:30:00,32.83,32.84,32.68,32.69,32894.99590025553,8.3234,8.3259,8.2853,8.2879,32894.9959
2006-03-09 12:00:00,32.69,32.74,32.64,32.67,33855.43373675934,8.2879,8.3005,8.2752,8.2828,33855.4337
2006-03-09 12:30:00,32.66,32.69,32.63,32.66,38537.56818971542,8.2803,8.2879,8.2727,8.2803,38537.5682
2006-03-09 13:00:00,32.64,32.64,32.44,32.49,64589.4445048813,8.2752,8.2752,8.2245,8.2372,64589.4445
2006-03-09 13:30:00,32.49,32.54,32.49,32.51,44420.24993830126,8.2372,8.2498,8.2372,8.2422,44420.2499
2006-03-09 14:00:00,32.51,32.52,32.49,32.5,52704.02627814664,8.2422,8.2448,8.2372,8.2397,52704.0263
2006-03-09 14:30:00,32.51,32.51,32.42,32.42,79116.06678200144,8.2422,8.2422,8.2194,8.2194,79116.0668
2006-03-09 15:00:00,32.42,32.42,32.22,32.23,116693.19713521303,8.2194,8.2194,8.1687,8.1712,116693.1971
2006-03-09 15:30:00,32.23,32.36,32.23,32.35,212256.76186734223,8.1712,8.2042,8.1712,8.2017,212256.7619
2006-03-10 09:30:00,32.4,32.8,32.35,32.8,157751.91464575098,8.2143,8.3158,8.2017,8.3158,157751.9146
2006-03-10 10:00:00,32.8,32.83,32.59,32.61,84398.4748827724,8.3158,8.3234,8.2625,8.2676,84398.4749
2006-03-10 10:30:00,32.61,32.69,32.54,32.65,93762.74378868456,8.2676,8.2879,8.2498,8.2777,93762.7438
2006-03-10 11:00:00,32.64,32.65,32.52,32.57,55945.503976347,8.2752,8.2777,8.2448,8.2574,55945.504
2006-03-10 11:30:00,32.57,32.59,32.54,32.55,71912.78300822286,8.2574,8.2625,8.2498,8.2524,71912.783
2006-03-10 12:00:00,32.55,32.59,32.54,32.57,57025.99654241378,8.2524,8.2625,8.2498,8.2574,57025.9965
2006-03-10 12:30:00,32.57,32.62,32.49,32.53,47421.61817737568,8.2574,8.2701,8.2372,8.2473,47421.6182
2006-03-10 13:00:00,32.53,32.57,32.5,32.51,31214.229686373863,8.2473,8.2574,8.2397,8.2422,31214.2297
2006-03-10 13:30:00,32.52,32.64,32.48,32.64,56905.94181285081,8.2448,8.2752,8.2346,8.2752,56905.9418
2006-03-10 14:00:00,32.64,32.64,32.55,32.55,52704.02627814664,8.2752,8.2752,8.2524,8.2524,52704.0263
2006-03-10 14:30:00,32.54,32.58,32.49,32.49,61347.96680668093,8.2498,8.26,8.2372,8.2372,61347.9668
2006-03-10 15:00:00,32.49,32.59,32.45,32.58,70111.96206477821,8.2372,8.2625,8.227,8.26,70111.9621
2006-03-10 15:30:00,32.58,32.63,32.58,32.59,132060.20251927403,8.26,8.2727,8.26,8.2625,132060.2025
2006-03-13 09:30:00,32.73,33.02,32.73,33.0,63148.78775012558,8.298,8.3715,8.298,8.3665,63148.7878
2006-03-13 10:00:00,33.0,33.23,32.99,33.21,175640.06935063447,8.3665,8.4248,8.3639,8.4197,175640.0694
2006-03-13 10:30:00,33.21,33.3,33.16,33.28,171558.20854549325,8.4197,8.4425,8.407,8.4375,171558.2085
2006-03-13 11:00:00,33.28,33.44,33.25,33.43,276245.9327244087,8.4375,8.478,8.4298,8.4755,276245.9327
2006-03-13 11:30:00,33.43,33.47,33.33,33.43,164715.0889604036,8.4755,8.4856,8.4501,8.4755,164715.089
2006-03-13 12:00:00,33.43,33.48,33.31,33.32,81156.99718457204,8.4755,8.4882,8.4451,8.4476,81156.9972
2006-03-13 12:30:00,33.31,33.31,33.23,33.28,45980.96142261996,8.4451,8.4451,8.4248,8.4375,45980.9614
2006-03-13 13:00:00,33.28,33.29,33.23,33.28,48622.16547300544,8.4375,8.44,8.4248,8.4375,48622.1655
2006-03-13 13:30:00,33.28,33.32,33.24,33.26,72753.1661151637,8.4375,8.4476,8.4273,8.4324,72753.1661
2006-03-13 14:00:00,33.26,33.26,33.17,33.18,134341.2423809706,8.4324,8.4324,8.4096,8.4121,134341.2424
2006-03-13 14:30:00,33.18,33.2,33.11,33.11,85839.13163752812,8.4121,8.4172,8.3944,8.3944,85839.1316
2006-03-13 15:00:00,33.11,33.22,33.09,33.18,93162.47014086969,8.3944,8.4222,8.3893,8.4121,93162.4701
2006-03-13 15:30:00,33.18,33.27,33.18,33.23,121735.49577685806,8.4121,8.4349,8.4121,8.4248,121735.4958
2006-03-14 09:30:00,33.19,33.32,33.16,33.28,72393.00192647477,8.4894,8.5226,8.4817,8.5124,72393.0019
2006-03-14 10:00:00,33.28,33.31,33.23,33.28,38417.51346015245,8.5124,8.5201,8.4996,8.5124,38417.5135
2006-03-14 10:30:00,33.29,33.3,33.2,33.22,36256.52832801887,8.515,8.5175,8.492,8.4971,36256.5283
2006-03-14 11:00:00,33.22,33.29,33.2,33.28,68071.0316622076,8.4971,8.515,8.492,8.5124,68071.0317
2006-03-14 11:30:00,33.28,33.54,33.28,33.54,134341.2423809706,8.5124,8.5789,8.5124,8.5789,134341.2424
2006-03-14 12:00:00,33.53,33.73,33.51,33.73,153189.83492235787,8.5764,8.6275,8.5712,8.6275,153189.8349
2006-03-14 12:30:00,33.73,33.73,33.64,33.67,80796.83299588312,8.6275,8.6275,8.6045,8.6122,80796.833
2006-03-14 13:00:00,33.67,33.84,33.62,33.78,100125.64445552231,8.6122,8.6557,8.5994,8.6403,100125.6445
2006-03-14 13:30:00,33.79,33.98,33.78,33.89,185484.5571747985,8.6429,8.6915,8.6403,8.6684,185484.5572
2006-03-14 14:00:00,33.89,33.9,33.82,33.88,139503.59575217855,8.6684,8.671,8.6505,8.6659,139503.5958
2006-03-14 14:30:00,33.88,33.88,33.72,33.76,112491.28160050888,8.6659,8.6659,8.625,8.6352,112491.2816
2006-03-14 15:00:00,33.77,33.8,33.72,33.72,130499.49103495534,8.6378,8.6454,8.625,8.625,130499.491
2006-03-14 15:30:00,33.72,33.74,33.65,33.73,104327.55999022648,8.625,8.6301,8.6071,8.6275,104327.56
2006-03-15 09:30:00,33.26,33.51,33.26,33.37,155951.09370230633,8.6026,8.6672,8.6026,8.631,155951.0937
2006-03-15 10:00:00,33.38,33.4,33.24,33.29,127378.06806631797,8.6336,8.6388,8.5974,8.6103,127378.0681
2006-03-15 10:30:00,33.29,33.33,33.2,33.22,55945.503976347,8.6103,8.6207,8.5871,8.5922,55945.504
2006-03-15 11:00:00,33.22,33.33,33.19,33.31,24971.383749099088,8.5922,8.6207,8.5845,8.6155,24971.3837
2006-03-15 11:30:00,33.32,33.33,33.25,33.29,47301.563447812696,8.6181,8.6207,8.6,8.6103,47301.5634
2006-03-15 12:00:00,33.28,33.3,33.21,33.23,34455.70738457423,8.6078,8.6129,8.5896,8.5948,34455.7074
2006-03-15 12:30:00,33.21,33.27,33.21,33.26,36016.41886889291,8.5896,8.6052,8.5896,8.6026,36016.4189
2006-03-15 13:00:00,33.25,33.26,33.23,33.23,22930.45334652849,8.6,8.6026,8.5948,8.5948,22930.4533
2006-03-15 13:30:00,33.23,33.3,33.23,33.28,46101.016152182936,8.5948,8.6129,8.5948,8.6078,46101.0162
2006-03-15 14:00:00,33.28,33.37,33.28,33.32,175279.90516194553,8.6078,8.631,8.6078,8.6181,175279.9052
2006-03-15 14:30:00,33.32,33.41,33.32,33.38,56905.94181285081,8.6181,8.6414,8.6181,8.6336,56905.9418
2006-03-15 15:00:00,33.38,33.48,33.37,33.43,112131.11741181994,8.6336,8.6595,8.631,8.6466,112131.1174
2006-03-15 15:30:00,33.43,33.53,33.43,33.46,145146.16804163845,8.6466,8.6724,8.6466,8.6543,145146.168
2006-03-16 09:30:00,33.55,34.02,33.55,33.91,186444.99501130232,8.6776,8.7992,8.6776,8.7707,186444.995
2006-03-16 10:00:00,33.89,34.26,33.87,34.15,169037.05922467075,8.7655,8.8612,8.7604,8.8328,169037.0592
2006-03-16 10:30:00,34.15,34.49,34.15,34.32,329910.39683905913,8.8328,8.9207,8.8328,8.8767,329910.3968
2006-03-16 11:00:00,34.31,34.31,34.19,34.23,179001.6017783978,8.8742,8.8742,8.8431,8.8535,179001.6018
2006-03-16 11:30:00,34.23,34.31,34.19,34.26,137462.66534960797,8.8535,8.8742,8.8431,8.8612,137462.6653
2006-03-16 12:00:00,34.26,34.36,34.22,34.36,85839.13163752812,8.8612,8.8871,8.8509,8.8871,85839.1316
2006-03-16 12:30:00,34.35,34.38,34.28,34.31,57025.99654241378,8.8845,8.8923,8.8664,8.8742,57025.9965
2006-03-16 13:00:00,34.31,34.32,34.23,34.27,100725.9181033372,8.8742,8.8767,8.8535,8.8638,100725.9181
2006-03-16 13:30:00,34.27,34.27,34.21,34.21,61828.18572493284,8.8638,8.8638,8.8483,8.8483,61828.1857
2006-03-16 14:00:00,34.21,34.21,34.15,34.18,75154.26070642321,8.8483,8.8483,8.8328,8.8405,75154.2607
2006-03-16 14:30:00,34.23,34.23,34.15,34.19,63148.78775012558,8.8535,8.8535,8.8328,8.8431,63148.7878
2006-03-16 15:00:00,34.2,34.26,34.18,34.18,85118.80326015026,8.8457,8.8612,8.8405,8.8405,85118.8033
2006-03-16 15:30:00,34.19,34.23,34.16,34.21,106728.654581486,8.8431,8.8535,8.8354,8.8483,106728.6546
2006-03-17 09:30:00,34.36,34.47,34.21,34.43,217659.2246976762,8.8871,8.9155,8.8483,8.9052,217659.2247
2006-03-17 10:00:00,34.42,34.5,34.32,34.47,105047.88836760436,8.9026,8.9233,8.8767,8.9155,105047.8884
2006-03-17 10:30:00,34.47,34.53,34.4,34.48,48141.94655475353,8.9155,8.9311,8.8974,8.9181,48141.9466
2006-03-17 11:00:00,34.48,34.5,34.4,34.41,49342.4938503833,8.9181,8.9233,8.8974,8.9,49342.4939
2006-03-17 11:30:00,34.41,34.42,34.36,34.4,49822.7127686352,8.9,8.9026,8.8871,8.8974,49822.7128
2006-03-17 12:00:00,34.4,34.4,34.27,34.33,78996.01205243847,8.8974,8.8974,8.8638,8.8793,78996.0121
2006-03-17 12:30:00,34.35,34.39,34.33,34.33,28332.91617686243,8.8845,8.8949,8.8793,8.8793,28332.9162
2006-03-17 13:00:00,34.34,34.39,34.33,34.36,45500.74250436805,8.8819,8.8949,8.8793,8.8871,45500.7425
2006-03-17 13:30:00,34.35,34.43,34.34,34.42,50903.20533470199,8.8845,8.9052,8.8819,8.9026,50903.2053
2006-03-17 14:00:00,34.42,34.44,34.38,34.38,66870.48436657785,8.9026,8.9078,8.8923,8.8923,66870.4844
2006-03-17 14:30:00,34.39,34.43,34.36,34.42,77795.4647568087,8.8949,8.9052,8.8871,8.9026,77795.4648
2006-03-17 15:00:00,34.42,34.55,34.41,34.55,84998.74853058728,8.9026,8.9362,8.9,8.9362,84998.7485
2006-03-17 15:30:00,34.54,34.54,34.51,34.52,152949.7254632319,8.9336,8.9336,8.9259,8.9285,152949.7255
2006-03-20 09:30:00,34.4,34.47,34.29,34.29,58586.70802673248,8.8974,8.9155,8.869,8.869,58586.708
2006-03-20 10:00:00,34.29,34.29,34.16,34.16,98444.87824164065,8.869,8.869,8.8354,8.8354,98444.8782
2006-03-20 10:30:00,34.17,34.21,34.14,34.17,115972.8687578352,8.8379,8.8483,8.8302,8.8379,115972.8688
2006-03-20 11:00:00,34.18,34.2,34.07,34.13,103127.01269459672,8.8405,8.8457,8.8121,8.8276,103127.0127
2006-03-20 11:30:00,34.11,34.15,34.09,34.13,50663.09587557604,8.8224,8.8328,8.8173,8.8276,50663.0959
2006-03-20 12:00:00,34.13,34.15,34.13,34.15,27252.42361079564,8.8276,8.8328,8.8276,8.8328,27252.4236
2006-03-20 12:30:00,34.15,34.17,34.13,34.17,44060.085749612335,8.8328,8.8379,8.8276,8.8379,44060.0857
2006-03-20 13:00:00,34.16,34.2,34.14,34.2,29293.35401336624,8.8354,8.8457,8.8302,8.8457,29293.354
2006-03-20 13:30:00,34.19,34.21,34.13,34.14,71312.50936040797,8.8431,8.8483,8.8276,8.8302,71312.5094
2006-03-20 14:00:00,34.14,34.16,34.13,34.14,49702.65803907222,8.8302,8.8354,8.8276,8.8302,49702.658
2006-03-20 14:30:00,34.14,34.18,34.13,34.16,50663.09587557604,8.8302,8.8405,8.8276,8.8354,50663.0959
2006-03-20 15:00:00,34.15,34.18,34.13,34.13,71192.454630845,8.8328,8.8405,8.8276,8.8276,71192.4546
2006-03-20 15:30:00,34.14,34.21,34.14,34.19,98564.9329712036,8.8302,8.8483,8.8302,8.8431,98564.933
2006-03-21 09:30:00,34.24,34.24,34.08,34.19,33495.26954807041,8.8561,8.8561,8.8147,8.8431,33495.2695
2006-03-21 10:00:00,34.19,34.23,34.08,34.17,23650.781723906348,8.8431,8.8535,8.8147,8.8379,23650.7817
2006-03-21 10:30:00,34.17,34.22,34.13,34.17,26291.98577429183,8.8379,8.8509,8.8276,8.8379,26291.9858
2006-03-21 11:00:00,34.16,34.23,34.15,34.21,26291.98577429183,8.8354,8.8535,8.8328,8.8483,26291.9858
2006-03-21 11:30:00,34.19,34.33,34.18,34.28,57986.4343789176,8.8431,8.8793,8.8405,8.8664,57986.4344
2006-03-21 12:00:00,34.28,34.35,34.23,34.32,88960.5546061655,8.8664,8.8845,8.8535,8.8767,88960.5546
2006-03-21 12:30:00,34.32,34.43,34.29,34.37,43339.75737223448,8.8767,8.9052,8.869,8.8897,43339.7574
2006-03-21 13:00:00,34.37,34.44,34.32,34.34,68911.41476914845,8.8897,8.9078,8.8767,8.8819,68911.4148
2006-03-21 13:30:00,34.35,34.43,34.34,34.43,50663.09587557604,8.8845,8.9052,8.8819,8.9052,50663.0959
2006-03-21 14:00:00,34.42,34.46,34.33,34.34,106608.59985192303,8.9026,8.913,8.8793,8.8819,106608.5999
2006-03-21 14:30:00,34.34,34.34,34.23,34.24,184043.9004200428,8.8819,8.8819,8.8535,8.8561,184043.9004
2006-03-21 15:00:00,34.23,34.28,34.18,34.19,146106.60587814226,8.8535,8.8664,8.8405,8.8431,146106.6059
2006-03-21 15:30:00,34.19,34.26,34.15,34.25,169757.3876020486,8.8431,8.8612,8.8328,8.8586,169757.3876
2006-03-22 09:30:00,34.26,34.38,34.22,34.37,59547.14586323629,8.8612,8.8923,8.8509,8.8897,59547.1459
2006-03-22 10:00:00,34.38,34.53,34.34,34.4,52223.80735989473,8.8923,8.9311,8.8819,8.8974,52223.8074
2006-03-22 10:30:00,34.4,34.43,34.26,34.31,41178.7722401009,8.8974,8.9052,8.8612,8.8742,41178.7722
2006-03-22 11:00:00,34.32,34.38,34.28,34.3,42739.4837244196,8.8767,8.8923,8.8664,8.8716,42739.4837
2006-03-22 11:30:00,34.29,34.36,34.28,34.34,24731.27428997313,8.869,8.8871,8.8664,8.8819,24731.2743
2006-03-22 12:00:00,34.34,34.38,34.32,34.33,22210.12496915063,8.8819,8.8923,8.8767,8.8793,22210.125
2006-03-22 12:30:00,34.34,34.34,34.28,34.3,28573.025635988382,8.8819,8.8819,8.8664,8.8716,28573.0256
2006-03-22 13:00:00,34.31,34.37,34.29,34.37,32174.66752287768,8.8742,8.8897,8.869,8.8897,32174.6675
2006-03-22 13:30:00,34.37,34.44,34.36,34.42,36376.58305758185,8.8897,8.9078,8.8871,8.9026,36376.5831
2006-03-22 14:00:00,34.42,34.43,34.34,34.35,72993.27557428964,8.9026,8.9052,8.8819,8.8845,72993.2756
2006-03-22 14:30:00,34.34,34.43,34.34,34.4,85959.1863670911,8.8819,8.9052,8.8819,8.8974,85959.1864
2006-03-22 15:00:00,34.39,34.53,34.38,34.53,66030.10125963701,8.8949,8.9311,8.8923,8.9311,66030.1013
2006-03-22 15:30:00,34.53,34.62,34.53,34.53,168676.89503598184,8.9311,8.9543,8.9311,8.9311,168676.895
2006-03-23 09:30:00,34.63,34.71,34.61,34.65,76955.08164986786,8.9569,8.9776,8.9518,8.9621,76955.0816
2006-03-23 10:00:00,34.65,34.68,34.47,34.53,81637.21610282395,8.9621,8.9699,8.9155,8.9311,81637.2161
2006-03-23 10:30:00,34.57,34.57,34.48,34.49,89680.88298354336,8.9414,8.9414,8.9181,8.9207,89680.883
2006-03-23 11:00:00,34.49,34.6,34.46,34.55,53184.245196398544,8.9207,8.9492,8.913,8.9362,53184.2452
2006-03-23 11:30:00,34.55,34.57,34.48,34.53,37697.18508277459,8.9362,8.9414,8.9181,8.9311,37697.1851
2006-03-23 12:00:00,34.51,34.53,34.48,34.48,39017.78710796733,8.9259,8.9311,8.9181,8.9181,39017.7871
2006-03-23 12:30:00,34.49,34.57,34.49,34.53,15607.114843186931,8.9207,8.9414,8.9207,8.9311,15607.1148
2006-03-23 13:00:00,34.53,34.57,34.52,34.54,32534.831711566603,8.9311,8.9414,8.9285,8.9336,32534.8317
2006-03-23 13:30:00,34.54,34.56,34.52,34.55,27732.642529047545,8.9336,8.9388,8.9285,8.9362,27732.6425
2006-03-23 14:00:00,34.55,34.57,34.5,34.53,45980.96142261996,8.9362,8.9414,8.9233,8.9311,45980.9614
2006-03-23 14:30:00,34.53,34.56,34.51,34.55,55705.39451722104,8.9311,8.9388,8.9259,8.9362,55705.3945
2006-03-23 15:00:00,34.55,34.59,34.5,34.53,89440.77352441741,8.9362,8.9466,8.9233,8.9311,89440.7735
2006-03-23 15:30:00,34.54,34.57,34.48,34.54,83798.20123495752,8.9336,8.9414,8.9181,8.9336,83798.2012
2006-03-24 09:30:00,34.44,34.48,34.29,34.37,34935.92630282613,8.9078,8.9181,8.869,8.8897,34935.9263
2006-03-24 10:00:00,34.35,34.46,34.32,34.46,33015.05062981851,8.8845,8.913,8.8767,8.913,33015.0506
2006-03-24 10:30:00,34.46,34.55,34.46,34.53,22090.07023958765,8.913,8.9362,8.913,8.9311,22090.0702
2006-03-24 11:00:00,34.53,34.53,34.45,34.48,35055.98103238911,8.9311,8.9311,8.9104,8.9181,35055.981
2006-03-24 11:30:00,34.48,34.49,34.42,34.48,75634.47962467512,8.9181,8.9207,8.9026,8.9181,75634.4796
2006-03-24 12:00:00,34.48,34.52,34.44,34.49,89560.82825398039,8.9181,8.9285,8.9078,8.9207,89560.8283
2006-03-24 12:30:00,34.5,34.5,34.43,34.47,39017.78710796733,8.9233,8.9233,8.9052,8.9155,39017.7871
2006-03-24 13:00:00,34.47,34.48,34.41,34.43,69751.79787608929,8.9155,8.9181,8.9,8.9052,69751.7979
2006-03-24 13:30:00,34.42,34.55,34.42,34.53,29893.627661181123,8.9026,8.9362,8.9026,8.9311,29893.6277
2006-03-24 14:00:00,34.53,34.59,34.47,34.47,87880.06204009872,8.9311,8.9466,8.9155,8.9155,87880.062
2006-03-24 14:30:00,34.47,34.61,34.47,34.54,22810.398616965515,8.9155,8.9518,8.9155,8.9336,22810.3986
2006-03-24 15:00:00,34.53,34.56,34.48,34.5,70832.29044215607,8.9311,8.9388,8.9181,8.9233,70832.2904
2006-03-24 15:30:00,34.51,34.61,34.49,34.6,91721.81338611396,8.9259,8.9518,8.9207,8.9492,91721.8134
2006-03-27 09:30:00,34.53,34.61,34.44,34.48,61347.96680668093,8.9311,8.9518,8.9078,8.9181,61347.9668
2006-03-27 10:00:00,34.48,34.61,34.48,34.61,61227.91207711796,8.9181,8.9518,8.9181,8.9518,61227.9121
2006-03-27 10:30:00,34.59,34.61,34.52,34.53,75874.58908380108,8.9466,8.9518,8.9285,8.9311,75874.5891
2006-03-27 11:00:00,34.53,34.53,34.4,34.4,76955.08164986786,8.9311,8.9311,8.8974,8.8974,76955.0816
2006-03-27 11:30:00,34.41,34.52,34.4,34.5,42859.53845398257,8.9,8.9285,8.8974,8.9233,42859.5385
2006-03-27 12:00:00,34.5,34.51,34.48,34.51,25331.54793778802,8.9233,8.9259,8.9181,8.9259,25331.5479
2006-03-27 12:30:00,34.5,34.54,34.48,34.52,30013.682390744096,8.9233,8.9336,8.9181,8.9285,30013.6824
2006-03-27 13:00:00,34.53,34.56,34.52,34.53,55345.23032853212,8.9311,8.9388,8.9285,8.9311,55345.2303
2006-03-27 13:30:00,34.53,34.53,34.48,34.49,55105.12086940616,8.9311,8.9311,8.9181,8.9207,55105.1209
2006-03-27 14:00:00,34.49,34.52,34.48,34.5,27252.42361079564,8.9207,8.9285,8.9181,8.9233,27252.4236
2006-03-27 14:30:00,34.5,34.57,34.48,34.55,50182.87695732413,8.9233,8.9414,8.9181,8.9362,50182.877
2006-03-27 15:00:00,34.55,34.56,34.49,34.52,49462.54857994627,8.9362,8.9388,8.9207,8.9285,49462.5486
2006-03-27 15:30:00,34.52,34.56,34.49,34.53,75274.3154359862,8.9285,8.9388,8.9207,8.9311,75274.3154
2006-03-28 09:30:00,34.57,34.63,34.51,34.61,51263.36952339092,8.9414,8.9569,8.9259,8.9518,51263.3695
2006-03-28 10:00:00,34.59,34.6,34.51,34.57,38777.677648841374,8.9466,8.9492,8.9259,8.9414,38777.6776
2006-03-28 10:30:00,34.56,34.58,34.53,34.55,32054.612793314696,8.9388,8.944,8.9311,8.9362,32054.6128
2006-03-28 11:00:00,34.55,34.58,34.53,34.56,16807.662138816693,8.9362,8.944,8.9311,8.9388,16807.6621
2006-03-28 11:30:00,34.57,34.58,34.54,34.58,25691.71212647695,8.9414,8.944,8.9336,8.944,25691.7121
2006-03-28 12:00:00,34.58,34.7,34.58,34.69,22450.234428276584,8.944,8.975,8.944,8.9724,22450.2344
2006-03-28 12:30:00,34.7,34.76,34.7,34.74,27852.69725861052,8.975,8.9906,8.975,8.9854,27852.6973
2006-03-28 13:00:00,34.74,34.79,34.73,34.78,74674.04178817131,8.9854,8.9983,8.9828,8.9957,74674.0418
2006-03-28 13:30:00,34.78,34.78,34.73,34.75,42379.31953573067,8.9957,8.9957,8.9828,8.988,42379.3195
2006-03-28 14:00:00,34.76,34.88,34.54,34.58,167956.56665860396,8.9906,9.0216,8.9336,8.944,167956.5667
2006-03-28 14:30:00,34.58,34.59,34.47,34.49,166035.69098559636,8.944,8.9466,8.9155,8.9207,166035.691
2006-03-28 15:00:00,34.49,34.58,34.47,34.57,145986.55114857928,8.9207,8.944,8.9155,8.9414,145986.5511
2006-03-28 15:30:00,34.57,34.57,34.46,34.48,138062.93899742284,8.9414,8.9414,8.913,8.9181,138062.939
2006-03-29 09:30:00,34.36,34.57,34.36,34.43,87880.06204009872,8.8871,8.9414,8.8871,8.9052,87880.062
2006-03-29 10:00:00,34.4,34.51,34.19,34.48,103127.01269459672,8.8974,8.9259,8.8431,8.9181,103127.0127
2006-03-29 10:30:00,34.51,34.54,34.41,34.51,40938.66278097495,8.9259,8.9336,8.9,8.9259,40938.6628
2006-03-29 11:00:00,34.51,34.66,34.48,34.65,48622.16547300544,8.9259,8.9647,8.9181,8.9621,48622.1655
2006-03-29 11:30:00,34.65,34.73,34.65,34.66,38297.45873058947,8.9621,8.9828,8.9621,8.9647,38297.4587
2006-03-29 12:00:00,34.66,34.73,34.65,34.69,30854.065497684933,8.9647,8.9828,8.9621,8.9724,30854.0655
2006-03-29 12:30:00,34.7,34.73,34.69,34.71,38297.45873058947,8.975,8.9828,8.9724,8.9776,38297.4587
2006-03-29 13:00:00,34.71,34.83,34.69,34.76,63629.006668377486,8.9776,9.0087,8.9724,8.9906,63629.0067
2006-03-29 13:30:00,34.77,34.78,34.7,34.75,27732.642529047545,8.9931,8.9957,8.975,8.988,27732.6425
2006-03-29 14:00:00,34.75,34.8,34.71,34.73,50182.87695732413,8.988,9.0009,8.9776,8.9828,50182.877
2006-03-29 14:30:00,34.73,34.74,34.68,34.69,86439.405285343,8.9828,8.9854,8.9699,8.9724,86439.4053
2006-03-29 15:00:00,34.7,34.83,34.7,34.77,79116.06678200144,8.975,9.0087,8.975,8.9931,79116.0668
2006-03-29 15:30:00,34.76,34.78,34.72,34.73,100005.58972595932,8.9906,8.9957,8.9802,8.9828,100005.5897
2006-03-30 09:30:00,34.73,34.73,34.59,34.59,53664.46411465045,8.9828,8.9828,8.9466,8.9466,53664.4641
2006-03-30 10:00:00,34.59,34.65,34.51,34.58,76955.08164986786,8.9466,8.9621,8.9259,8.944,76955.0816
2006-03-30 10:30:00,34.58,34.58,34.38,34.38,51863.64317120581,8.944,8.944,8.8923,8.8923,51863.6432
2006-03-30 11:00:00,34.37,34.43,34.32,34.43,49342.4938503833,8.8897,8.9052,8.8767,8.9052,49342.4939
2006-03-30 11:30:00,34.44,34.5,34.4,34.44,35296.09049151506,8.9078,8.9233,8.8974,8.9078,35296.0905
2006-03-30 12:00:00,34.44,34.45,34.41,34.42,18848.592541387294,8.9078,8.9104,8.9,8.9026,18848.5925
2006-03-30 12:30:00,34.42,34.42,34.35,34.41,55225.17559896914,8.9026,8.9026,8.8845,8.9,55225.1756
2006-03-30 13:00:00,34.41,34.48,34.39,34.4,80676.77826632014,8.9,8.9181,8.8949,8.8974,80676.7783
2006-03-30 13:30:00,34.39,34.39,34.23,34.23,58826.81748585843,8.8949,8.8949,8.8535,8.8535,58826.8175
2006-03-30 14:00:00,34.24,34.28,34.15,34.23,81757.27083238692,8.8561,8.8664,8.8328,8.8535,81757.2708
2006-03-30 14:30:00,34.23,34.27,34.17,34.2,40218.33440359709,8.8535,8.8638,8.8379,8.8457,40218.3344
2006-03-30 15:00:00,34.2,34.41,34.2,34.41,57025.99654241378,8.8457,8.9,8.8457,8.9,57025.9965
2006-03-30 15:30:00,34.41,34.46,34.36,34.36,129178.8890097626,8.9,8.913,8.8871,8.8871,129178.889
2006-03-31 09:30:00,34.32,34.58,34.28,34.51,45260.6330452421,8.8767,8.944,8.8664,8.9259,45260.633
2006-03-31 10:00:00,34.48,34.61,34.47,34.58,100005.58972595932,8.9181,8.9518,8.9155,8.944,100005.5897
2006-03-31 10:30:00,34.56,34.68,34.55,34.63,33615.32427763339,8.9388,8.9699,8.9362,8.9569,33615.3243
2006-03-31 11:00:00,34.63,34.84,34.63,34.79,149228.02884677966,8.9569,9.0112,8.9569,8.9983,149228.0288
2006-03-31 11:30:00,34.79,34.83,34.77,34.8,68551.25058045951,8.9983,9.0087,8.9931,9.0009,68551.2506
2006-03-31 12:00:00,34.8,34.84,34.74,34.83,57146.051271976765,9.0009,9.0112,8.9854,9.0087,57146.0513
2006-03-31 12:30:00,34.82,34.84,34.79,34.81,68311.14112133357,9.0061,9.0112,8.9983,9.0035,68311.1411
2006-03-31 13:00:00,34.82,34.83,34.73,34.73,43940.03102004936,9.0061,9.0087,8.9828,8.9828,43940.031
2006-03-31 13:30:00,34.73,34.73,34.63,34.7,38657.6229192784,8.9828,8.9828,8.9569,8.975,38657.6229
2006-03-31 14:00:00,34.71,34.71,34.64,34.65,57025.99654241378,8.9776,8.9776,8.9595,8.9621,57025.9965
2006-03-31 14:30:00,34.65,34.7,34.61,34.64,46581.23507043484,8.9621,8.975,8.9518,8.9595,46581.2351
2006-03-31 15:00:00,34.64,34.65,34.58,34.63,55945.503976347,8.9595,8.9621,8.944,8.9569,55945.504
2006-03-31 15:30:00,34.63,34.72,34.63,34.65,103727.2863424116,8.9569,8.9802,8.9569,8.9621,103727.2863
2006-04-03 09:30:00,34.84,34.86,34.67,34.7,69391.63368740035,9.0112,9.0164,8.9673,8.975,69391.6337
2006-04-03 10:00:00,34.68,34.74,34.54,34.68,50663.09587557604,8.9699,8.9854,8.9336,8.9699,50663.0959
2006-04-03 10:30:00,34.68,34.83,34.68,34.74,54384.792492028304,8.9699,9.0087,8.9699,8.9854,54384.7925
2006-04-03 11:00:00,34.74,34.81,34.74,34.79,42259.26480616769,8.9854,9.0035,8.9854,8.9983,42259.2648
2006-04-03 11:30:00,34.8,34.84,34.77,34.79,46221.07088174591,9.0009,9.0112,8.9931,8.9983,46221.0709
2006-04-03 12:00:00,34.79,34.82,34.77,34.82,73833.65868123047,8.9983,9.0061,8.9931,9.0061,73833.6587
2006-04-03 12:30:00,34.82,34.86,34.8,34.86,42499.37426529364,9.0061,9.0164,9.0009,9.0164,42499.3743
2006-04-03 13:00:00,34.85,34.93,34.79,34.93,122815.98834292484,9.0138,9.0345,8.9983,9.0345,122815.9883
2006-04-03 13:30:00,34.93,34.95,34.92,34.95,46941.39925912377,9.0345,9.0397,9.0319,9.0397,46941.3993
2006-04-03 14:00:00,34.95,34.95,34.89,34.89,46941.39925912377,9.0397,9.0397,9.0242,9.0242,46941.3993
2006-04-03 14:30:00,34.89,34.9,34.77,34.77,40698.553321849,9.0242,9.0268,8.9931,8.9931,40698.5533
2006-04-03 15:00:00,34.78,34.8,34.71,34.71,73953.71341079345,8.9957,9.0009,8.9776,8.9776,73953.7134
2006-04-03 15:30:00,34.69,34.69,34.52,34.53,132540.42143752595,8.9724,8.9724,8.9285,8.9311,132540.4214
2006-04-04 09:30:00,34.6,34.73,34.36,34.4,103127.01269459672,8.9492,8.9828,8.8871,8.8974,103127.0127
2006-04-04 10:00:00,34.4,34.56,34.38,34.52,88240.22622878765,8.8974,8.9388,8.8923,8.9285,88240.2262
2006-04-04 10:30:00,34.53,34.62,34.52,34.55,53064.19046683557,8.9311,8.9543,8.9285,8.9362,53064.1905
2006-04-04 11:00:00,34.55,34.6,34.51,34.58,29773.572931618142,8.9362,8.9492,8.9259,8.944,29773.5729
2006-04-04 11:30:00,34.58,34.71,34.58,34.69,39137.8418375303,8.944,8.9776,8.944,8.9724,39137.8418
2006-04-04 12:00:00,34.69,34.78,34.68,34.77,27972.7519881735,8.9724,8.9957,8.9699,8.9931,27972.752
2006-04-04 12:30:00,34.77,34.83,34.73,34.73,28092.80671773648,8.9931,9.0087,8.9828,8.9828,28092.8067
2006-04-04 13:00:00,34.72,34.73,34.68,34.71,24971.383749099088,8.9802,8.9828,8.9699,8.9776,24971.3837
2006-04-04 13:30:00,34.71,34.83,34.68,34.78,144786.00385294954,8.9776,9.0087,8.9699,8.9957,144786.0039
2006-04-04 14:00:00,34.79,34.92,34.74,34.88,66030.10125963701,8.9983,9.0319,8.9854,9.0216,66030.1013
2006-04-04 14:30:00,34.88,34.92,34.76,34.8,47661.72763650163,9.0216,9.0319,8.9906,9.0009,47661.7276
2006-04-04 15:00:00,34.78,34.99,34.78,34.99,121375.33158816912,8.9957,9.05,8.9957,9.05,121375.3316
2006-04-04 15:30:00,35.0,35.14,34.98,35.03,166996.12882210017,9.0526,9.0888,9.0475,9.0604,166996.1288
2006-04-05 09:30:00,34.98,35.07,34.98,35.05,50302.93168688711,9.0475,9.0707,9.0475,9.0656,50302.9317
2006-04-05 10:00:00,35.05,35.1,34.94,35.01,44780.4141269902,9.0656,9.0785,9.0371,9.0552,44780.4141
2006-04-05 10:30:00,35.01,35.08,34.83,34.83,38297.45873058947,9.0552,9.0733,9.0087,9.0087,38297.4587
2006-04-05 11:00:00,34.83,34.89,34.78,34.87,35536.199950641014,9.0087,9.0242,8.9957,9.019,35536.2
2006-04-05 11:30:00,34.87,34.93,34.81,34.92,41418.881699226855,9.019,9.0345,9.0035,9.0319,41418.8817
2006-04-05 12:00:00,34.9,35.04,34.86,34.99,57866.37964935462,9.0268,9.063,9.0164,9.05,57866.3796
2006-04-05 12:30:00,35.01,35.12,35.01,35.1,22090.07023958765,9.0552,9.0837,9.0552,9.0785,22090.0702
2006-04-05 13:00:00,35.08,35.21,35.05,35.09,43219.7026426715,9.0733,9.1069,9.0656,9.0759,43219.7026
2006-04-05 13:30:00,35.08,35.08,34.98,35.04,55105.12086940616,9.0733,9.0733,9.0475,9.063,55105.1209
2006-04-05 14:00:00,35.04,35.09,35.03,35.05,48862.27493213139,9.063,9.0759,9.0604,9.0656,48862.2749
2006-04-05 14:30:00,35.05,35.08,35.03,35.04,81036.94245500906,9.0656,9.0733,9.0604,9.063,81036.9425
2006-04-05 15:00:00,35.04,35.2,34.98,35.16,70352.07152390416,9.063,9.1044,9.0475,9.094,70352.0715
2006-04-05 15:30:00,35.16,35.18,35.1,35.1,100005.58972595932,9.094,9.0992,9.0785,9.0785,100005.5897
2006-04-06 09:30:00,35.02,35.18,35.02,35.02,58346.598567606525,9.0578,9.0992,9.0578,9.0578,58346.5986
2006-04-06 10:00:00,35.02,35.08,34.95,35.04,58826.81748585843,9.0578,9.0733,9.0397,9.063,58826.8175
2006-04-06 10:30:00,35.03,35.13,35.03,35.1,43219.7026426715,9.0604,9.0862,9.0604,9.0785,43219.7026
2006-04-06 11:00:00,35.1,35.23,35.1,35.18,57386.16073110271,9.0785,9.1121,9.0785,9.0992,57386.1607
2006-04-06 11:30:00,35.19,35.23,35.16,35.2,72873.22084472667,9.1018,9.1121,9.094,9.1044,72873.2208
2006-04-06 12:00:00,35.21,35.22,35.03,35.05,35416.14522107803,9.1069,9.1095,9.0604,9.0656,35416.1452
2006-04-06 12:30:00,35.04,35.1,35.04,35.08,21970.01551002468,9.063,9.0785,9.063,9.0733,21970.0155
2006-04-06 13:00:00,35.08,35.2,35.08,35.18,21009.577673520867,9.0733,9.1044,9.0733,9.0992,21009.5777
2006-04-06 13:30:00,35.18,35.26,35.17,35.23,47061.45398868674,9.0992,9.1199,9.0966,9.1121,47061.454
2006-04-06 14:00:00,35.26,35.31,35.23,35.24,40338.38913316007,9.1199,9.1328,9.1121,9.1147,40338.3891
2006-04-06 14:30:00,35.24,35.24,35.19,35.21,23290.61753521742,9.1147,9.1147,9.1018,9.1069,23290.6175
2006-04-06 15:00:00,35.22,35.22,35.11,35.12,45140.57831567912,9.1095,9.1095,9.0811,9.0837,45140.5783
2006-04-06 15:30:00,35.11,35.23,35.08,35.2,108529.47552493066,9.0811,9.1121,9.0733,9.1044,108529.4755
2006-04-07 09:30:00,35.23,35.4,35.23,35.34,46341.12561130889,9.1121,9.1561,9.1121,9.1406,46341.1256
2006-04-07 10:00:00,35.34,35.34,35.15,35.18,80916.88772544608,9.1406,9.1406,9.0914,9.0992,80916.8877
2006-04-07 10:30:00,35.19,35.25,35.07,35.13,43940.03102004936,9.1018,9.1173,9.0707,9.0862,43940.031
2006-04-07 11:00:00,35.12,35.15,35.04,35.07,36856.80197583376,9.0837,9.0914,9.063,9.0707,36856.802
2006-04-07 11:30:00,35.07,35.08,34.91,35.05,44660.359397427215,9.0707,9.0733,9.0293,9.0656,44660.3594
2006-04-07 12:00:00,35.03,35.05,34.95,35.0,27012.31415166969,9.0604,9.0656,9.0397,9.0526,27012.3142
2006-04-07 12:30:00,35.0,35.0,34.87,34.88,41899.10061747876,9.0526,9.0526,9.019,9.0216,41899.1006
2006-04-07 13:00:00,34.88,34.94,34.83,34.88,20289.24929614301,9.0216,9.0371,9.0087,9.0216,20289.2493
2006-04-07 13:30:00,34.89,34.9,34.78,34.81,31574.39387506279,9.0242,9.0268,8.9957,9.0035,31574.3939
2006-04-07 14:00:00,34.78,34.91,34.77,34.87,62068.29518405879,8.9957,9.0293,8.9931,9.019,62068.2952
2006-04-07 14:30:00,34.87,35.01,34.87,34.94,41899.10061747876,9.019,9.0552,9.019,9.0371,41899.1006
2006-04-07 15:00:00,34.93,34.93,34.8,34.8,31094.174956810886,9.0345,9.0345,9.0009,9.0009,31094.175
2006-04-07 15:30:00,34.8,34.88,34.75,34.75,111170.67957531614,9.0009,9.0216,8.988,8.988,111170.6796
2006-04-10 09:30:00,34.78,34.89,34.74,34.78,48021.89182519056,8.9957,9.0242,8.9854,8.9957,48021.8918
2006-04-10 10:00:00,34.81,34.95,34.81,34.84,27732.642529047545,9.0035,9.0397,9.0035,9.0112,27732.6425
2006-04-10 10:30:00,34.83,34.9,34.82,34.84,24371.11010128421,9.0087,9.0268,9.0061,9.0112,24371.1101
2006-04-10 11:00:00,34.84,35.03,34.82,35.01,31574.39387506279,9.0112,9.0604,9.0061,9.0552,31574.3939
2006-04-10 11:30:00,34.99,35.1,34.97,35.03,27612.58779948457,9.05,9.0785,9.0449,9.0604,27612.5878
2006-04-10 12:00:00,35.03,35.1,35.02,35.09,32294.72225244065,9.0604,9.0785,9.0578,9.0759,32294.7223
2006-04-10 12:30:00,35.08,35.08,35.03,35.07,26171.93104472885,9.0733,9.0733,9.0604,9.0707,26171.931
2006-04-10 13:00:00,35.07,35.08,34.98,35.03,15006.841195372048,9.0707,9.0733,9.0475,9.0604,15006.8412
2006-04-10 13:30:00,35.04,35.04,34.97,35.0,57025.99654241378,9.063,9.063,9.0449,9.0526,57025.9965
2006-04-10 14:00:00,34.99,35.07,34.98,35.03,46581.23507043484,9.05,9.0707,9.0475,9.0604,46581.2351
2006-04-10 14:30:00,35.03,35.09,34.99,35.01,43579.86683136043,9.0604,9.0759,9.05,9.0552,43579.8668
2006-04-10 15:00:00,35.03,35.07,34.97,34.98,44420.24993830126,9.0604,9.0707,9.0449,9.0475,44420.2499
2006-04-10 15:30:00,34.98,35.03,34.95,34.98,95443.51000256624,9.0475,9.0604,9.0397,9.0475,95443.51
2006-04-11 09:30:00,35.0,35.04,34.76,34.83,76474.86273161595,9.0526,9.063,8.9906,9.0087,76474.8627
2006-04-11 10:00:00,34.83,34.87,34.63,34.75,38057.34927146352,9.0087,9.019,8.9569,8.988,38057.3493
2006-04-11 10:30:00,34.74,34.81,34.53,34.57,112011.06268225698,8.9854,9.0035,8.9311,8.9414,112011.0627
2006-04-11 11:00:00,34.56,34.57,34.52,34.53,57506.21546066569,8.9388,8.9414,8.9285,8.9311,57506.2155
2006-04-11 11:30:00,34.53,34.56,34.5,34.5,25451.602667350995,8.9311,8.9388,8.9233,8.9233,25451.6027
2006-04-11 12:00:00,34.49,34.53,34.43,34.49,38537.56818971542,8.9207,8.9311,8.9052,8.9207,38537.5682
2006-04-11 12:30:00,34.49,34.56,34.48,34.53,32054.612793314696,8.9207,8.9388,8.9181,8.9311,32054.6128
2006-04-11 13:00:00,34.53,34.58,34.5,34.52,37697.18508277459,8.9311,8.944,8.9233,8.9285,37697.1851
2006-04-11 13:30:00,34.52,34.52,34.37,34.37,42019.155347041735,8.9285,8.9285,8.8897,8.8897,42019.1553
2006-04-11 14:00:00,34.38,34.42,34.26,34.32,58466.65329716951,8.8923,8.9026,8.8612,8.8767,58466.6533
2006-04-11 14:30:00,34.32,34.41,34.24,34.24,66030.10125963701,8.8767,8.9,8.8561,8.8561,66030.1013
2006-04-11 15:00:00,34.24,34.24,34.15,34.23,82117.43502107586,8.8561,8.8561,8.8328,8.8535,82117.435
2006-04-11 15:30:00,34.23,34.23,34.13,34.14,115852.81402827222,8.8535,8.8535,8.8276,8.8302,115852.814
2006-04-12 09:30:00,33.96,34.35,33.96,34.33,59907.31005192522,8.7836,8.8845,8.7836,8.8793,59907.3101
2006-04-12 10:00:00,34.33,34.41,34.24,34.37,38657.6229192784,8.8793,8.9,8.8561,8.8897,38657.6229
2006-04-12 10:30:00,34.34,34.38,34.19,34.38,59186.98167454736,8.8819,8.8923,8.8431,8.8923,59186.9817
2006-04-12 11:00:00,34.38,34.39,34.32,34.33,39618.06075578221,8.8923,8.8949,8.8767,8.8793,39618.0608
2006-04-12 11:30:00,34.33,34.35,34.23,34.26,33615.32427763339,8.8793,8.8845,8.8535,8.8612,33615.3243
2006-04-12 12:00:00,34.25,34.35,34.23,34.31,27132.368881232665,8.8586,8.8845,8.8535,8.8742,27132.3689
2006-04-12 12:30:00,34.32,34.39,34.3,34.35,23890.8911830323,8.8767,8.8949,8.8716,8.8845,23890.8912
2006-04-12 13:00:00,34.35,34.39,34.32,34.35,34215.59792544827,8.8845,8.8949,8.8767,8.8845,34215.5979
2006-04-12 13:30:00,34.37,34.38,34.28,34.32,23290.61753521742,8.8897,8.8923,8.8664,8.8767,23290.6175
2006-04-12 14:00:00,34.3,34.33,34.25,34.31,36256.52832801887,8.8716,8.8793,8.8586,8.8742,36256.5283
2006-04-12 14:30:00,34.32,34.37,34.3,34.36,36976.85670539673,8.8767,8.8897,8.8716,8.8871,36976.8567
2006-04-12 15:00:00,34.35,34.39,34.34,34.38,31694.44860462577,8.8845,8.8949,8.8819,8.8923,31694.4486
2006-04-12 15:30:00,34.37,34.39,34.33,34.33,71312.50936040797,8.8897,8.8949,8.8793,8.8793,71312.5094
2006-04-13 09:30:00,34.33,34.48,34.3,34.36,91481.703926988,8.8793,8.9181,8.8716,8.8871,91481.7039
2006-04-13 10:00:00,34.36,34.43,34.25,34.4,101206.1370215891,8.8871,8.9052,8.8586,8.8974,101206.137
2006-04-13 10:30:00,34.4,34.57,34.38,34.56,48862.27493213139,8.8974,8.9414,8.8923,8.9388,48862.2749
2006-04-13 11:00:00,34.56,34.59,34.45,34.51,42499.37426529364,8.9388,8.9466,8.9104,8.9259,42499.3743
2006-04-13 11:30:00,34.52,34.52,34.39,34.51,16687.607409253716,8.9285,8.9285,8.8949,8.9259,16687.6074
2006-04-13 12:00:00,34.51,34.78,34.51,34.68,108289.3660658047,8.9259,8.9957,8.9259,8.9699,108289.3661
2006-04-13 12:30:00,34.66,34.66,34.55,34.56,18848.592541387294,8.9647,8.9647,8.9362,8.9388,18848.5925
2006-04-13 13:00:00,34.55,34.6,34.54,34.55,33495.26954807041,8.9362,8.9492,8.9336,8.9362,33495.2695
2006-04-13 13:30:00,34.54,34.58,34.51,34.58,22090.07023958765,8.9336,8.944,8.9259,8.944,22090.0702
2006-04-13 14:00:00,34.57,34.57,34.48,34.48,40578.49859228602,8.9414,8.9414,8.9181,8.9181,40578.4986
2006-04-13 14:30:00,34.48,34.48,34.42,34.44,48382.05601387948,8.9181,8.9181,8.9026,8.9078,48382.056
2006-04-13 15:00:00,34.43,34.48,34.4,34.45,36856.80197583376,8.9052,8.9181,8.8974,8.9104,36856.802
2006-04-13 15:30:00,34.44,34.49,34.43,34.46,49342.4938503833,8.9078,8.9207,8.9052,8.913,49342.4939
2006-04-17 09:30:00,34.33,34.38,34.18,34.18,117053.36132390198,8.8793,8.8923,8.8405,8.8405,117053.3613
2006-04-17 10:00:00,34.18,34.2,34.1,34.16,82477.59920976478,8.8405,8.8457,8.8198,8.8354,82477.5992
2006-04-17 10:30:00,34.15,34.21,34.11,34.16,104687.7241789154,8.8328,8.8483,8.8224,8.8354,104687.7242
2006-04-17 11:00:00,34.16,34.16,34.03,34.07,46461.18034087186,8.8354,8.8354,8.8017,8.8121,46461.1803
2006-04-17 11:30:00,34.06,34.07,34.03,34.06,31694.44860462577,8.8095,8.8121,8.8017,8.8095,31694.4486
2006-04-17 12:00:00,34.06,34.06,33.93,33.94,53904.5735737764,8.8095,8.8095,8.7759,8.7785,53904.5736
2006-04-17 12:30:00,33.93,33.97,33.87,33.88,66630.3749074519,8.7759,8.7862,8.7604,8.7629,66630.3749
2006-04-17 13:00:00,33.88,33.88,33.82,33.84,55105.12086940616,8.7629,8.7629,8.7474,8.7526,55105.1209
2006-04-17 13:30:00,33.84,33.88,33.72,33.72,97604.4951346998,8.7526,8.7629,8.7216,8.7216,97604.4951
2006-04-17 14:00:00,33.73,33.73,33.61,33.68,128338.50590282177,8.7241,8.7241,8.6931,8.7112,128338.5059
2006-04-17 14:30:00,33.68,33.68,33.64,33.67,98684.9877007666,8.7112,8.7112,8.7009,8.7086,98684.9877
2006-04-17 15:00:00,33.67,33.83,33.67,33.83,126057.4660411252,8.7086,8.75,8.7086,8.75,126057.466
2006-04-17 15:30:00,33.83,33.9,33.83,33.9,131940.14778971105,8.75,8.7681,8.75,8.7681,131940.1478
2006-04-18 09:30:00,33.82,34.03,33.81,33.95,84758.63907146134,8.7474,8.8017,8.7448,8.781,84758.6391
2006-04-18 10:00:00,33.95,34.15,33.91,34.12,76835.0269203049,8.781,8.8328,8.7707,8.825,76835.0269
2006-04-18 10:30:00,34.13,34.2,34.1,34.13,45740.851963494,8.8276,8.8457,8.8198,8.8276,45740.852
2006-04-18 11:00:00,34.11,34.29,34.11,34.28,65789.99180051107,8.8224,8.869,8.8224,8.8664,65789.9918
2006-04-18 11:30:00,34.28,34.49,34.27,34.48,56305.66816503592,8.8664,8.9207,8.8638,8.9181,56305.6682
2006-04-18 12:00:00,34.49,34.53,34.45,34.47,47301.563447812696,8.9207,8.9311,8.9104,8.9155,47301.5634
2006-04-18 12:30:00,34.47,34.49,34.4,34.43,45980.96142261996,8.9155,8.9207,8.8974,8.9052,45980.9614
2006-04-18 13:00:00,34.43,34.44,34.33,34.34,74553.98705860834,8.9052,8.9078,8.8793,8.8819,74553.9871
2006-04-18 13:30:00,34.34,34.34,34.21,34.21,71672.6735490969,8.8819,8.8819,8.8483,8.8483,71672.6735
2006-04-18 14:00:00,34.21,34.48,34.2,34.45,94843.23635475137,8.8483,8.9181,8.8457,8.9104,94843.2364
2006-04-18 14:30:00,34.45,34.51,34.4,34.47,84158.36542364645,8.9104,8.9259,8.8974,8.9155,84158.3654
2006-04-18 15:00:00,34.48,34.63,34.46,34.63,179962.03961490162,8.9181,8.9569,8.913,8.9569,179962.0396
2006-04-18 15:30:00,34.62,34.83,34.62,34.72,230625.13549047764,8.9543,9.0087,8.9543,8.9802,230625.1355
2006-04-19 09:30:00,34.59,34.93,34.58,34.88,67350.70328482975,8.9466,9.0345,8.944,9.0216,67350.7033
2006-04-19 10:00:00,34.78,34.98,34.78,34.79,71312.50936040797,8.9957,9.0475,8.9957,8.9983,71312.5094
2006-04-19 10:30:00,34.79,34.81,34.69,34.74,114532.21200307948,8.9983,9.0035,8.9724,8.9854,114532.212
2006-04-19 11:00:00,34.74,34.87,34.69,34.83,63749.06139794047,8.9854,9.019,8.9724,9.0087,63749.0614
2006-04-19 11:30:00,34.83,34.95,34.83,34.93,27732.642529047545,9.0087,9.0397,9.0087,9.0345,27732.6425
2006-04-19 12:00:00,34.93,35.03,34.91,34.98,52103.75263033175,9.0345,9.0604,9.0293,9.0475,52103.7526
2006-04-19 12:30:00,35.0,35.04,34.91,34.92,60507.5836997401,9.0526,9.063,9.0293,9.0319,60507.5837
2006-04-19 13:00:00,34.93,35.03,34.89,34.96,45860.90669305698,9.0345,9.0604,9.0242,9.0423,45860.9067
2006-04-19 13:30:00,34.97,35.03,34.97,35.03,66510.32017788892,9.0449,9.0604,9.0449,9.0604,66510.3202
2006-04-19 14:00:00,35.01,35.03,34.83,34.86,93642.68905912158,9.0552,9.0604,9.0087,9.0164,93642.6891
2006-04-19 14:30:00,34.86,34.94,34.79,34.79,31694.44860462577,9.0164,9.0371,8.9983,8.9983,31694.4486
2006-04-19 15:00:00,34.79,34.82,34.63,34.66,57986.4343789176,8.9983,9.0061,8.9569,8.9647,57986.4344
2006-04-19 15:30:00,34.66,34.72,34.62,34.65,83077.87285757966,8.9647,8.9802,8.9543,8.9621,83077.8729
2006-04-20 09:30:00,33.86,33.92,33.64,33.76,133620.9140035927,8.7578,8.7733,8.7009,8.7319,133620.914
2006-04-20 10:00:00,33.76,34.48,33.76,34.36,198690.5774267259,8.7319,8.9181,8.7319,8.8871,198690.5774
2006-04-20 10:30:00,34.35,34.41,34.14,34.15,178881.54704883482,8.8845,8.9,8.8302,8.8328,178881.547
2006-04-20 11:00:00,34.16,34.26,34.08,34.23,148627.75519896476,8.8354,8.8612,8.8147,8.8535,148627.7552
2006-04-20 11:30:00,34.24,34.31,34.22,34.26,149588.19303546858,8.8561,8.8742,8.8509,8.8612,149588.193
2006-04-20 12:00:00,34.26,34.33,34.21,34.33,131219.8194123332,8.8612,8.8793,8.8483,8.8793,131219.8194
2006-04-20 12:30:00,34.34,34.42,34.33,34.41,160153.0092370105,8.8819,8.9026,8.8793,8.9,160153.0092
2006-04-20 13:00:00,34.42,34.43,34.38,34.42,94963.29108431432,8.9026,8.9052,8.8923,8.9026,94963.2911
2006-04-20 13:30:00,34.42,34.44,34.4,34.43,50182.87695732413,8.9026,8.9078,8.8974,8.9052,50182.877
2006-04-20 14:00:00,34.43,34.63,34.43,34.58,114772.32146220542,8.9052,8.9569,8.9052,8.944,114772.3215
2006-04-20 14:30:00,34.58,34.62,34.55,34.58,102166.5748580929,8.944,8.9543,8.9362,8.944,102166.5749
2006-04-20 15:00:00,34.58,34.65,34.48,34.48,117533.58024215388,8.944,8.9621,8.9181,8.9181,117533.5802
2006-04-20 15:30:00,34.48,34.48,34.28,34.28,129779.16265757749,8.9181,8.9181,8.8664,8.8664,129779.1627
2006-04-21 09:30:00,34.18,34.28,34.07,34.09,119694.56537428746,8.8405,8.8664,8.8121,8.8173,119694.5654
2006-04-21 10:00:00,34.09,34.15,34.02,34.02,79236.12151156442,8.8173,8.8328,8.7992,8.7992,79236.1215
2006-04-21 10:30:00,34.01,34.06,33.93,33.93,54264.73776246533,8.7966,8.8095,8.7759,8.7759,54264.7378
2006-04-21 11:00:00,33.96,34.02,33.91,33.97,44420.24993830126,8.7836,8.7992,8.7707,8.7862,44420.2499
2006-04-21 11:30:00,33.98,34.03,33.93,33.93,51383.4242529539,8.7888,8.8017,8.7759,8.7759,51383.4243
2006-04-21 12:00:00,33.92,33.97,33.84,33.88,99885.53499639637,8.7733,8.7862,8.7526,8.7629,99885.535
2006-04-21 12:30:00,33.87,33.88,33.78,33.79,31694.44860462577,8.7604,8.7629,8.7371,8.7397,31694.4486
2006-04-21 13:00:00,33.79,33.8,33.67,33.68,196049.37337634043,8.7397,8.7423,8.7086,8.7112,196049.3734
2006-04-21 13:30:00,33.68,33.75,33.68,33.74,42499.37426529364,8.7112,8.7293,8.7112,8.7267,42499.3743
2006-04-21 14:00:00,33.74,33.79,33.72,33.73,125337.13766374734,8.7267,8.7397,8.7216,8.7241,125337.1377
2006-04-21 14:30:00,33.73,33.76,33.61,33.62,103127.01269459672,8.7241,8.7319,8.6931,8.6957,103127.0127
2006-04-21 15:00:00,33.62,33.65,33.53,33.63,126777.79441850306,8.6957,8.7035,8.6724,8.6983,126777.7944
2006-04-21 15:30:00,33.64,33.69,33.56,33.6,184884.28352698364,8.7009,8.7138,8.6802,8.6905,184884.2835
2006-04-24 09:30:00,33.53,33.65,33.52,33.54,53904.5735737764,8.6724,8.7035,8.6698,8.675,53904.5736
2006-04-24 10:00:00,33.59,33.71,33.49,33.67,169877.4423316116,8.6879,8.719,8.6621,8.7086,169877.4423
2006-04-24 10:30:00,33.66,33.94,33.64,33.81,98444.87824164065,8.706,8.7785,8.7009,8.7448,98444.8782
2006-04-24 11:00:00,33.81,33.88,33.62,33.66,64349.33504575535,8.7448,8.7629,8.6957,8.706,64349.335
2006-04-24 11:30:00,33.66,33.76,33.64,33.73,66270.21071876297,8.706,8.7319,8.7009,8.7241,66270.2107
2006-04-24 12:00:00,33.73,33.82,33.72,33.79,40698.553321849,8.7241,8.7474,8.7216,8.7397,40698.5533
2006-04-24 12:30:00,33.8,33.88,33.8,33.87,42139.21007660472,8.7423,8.7629,8.7423,8.7604,42139.2101
2006-04-24 13:00:00,33.85,33.89,33.79,33.8,48021.89182519056,8.7552,8.7655,8.7397,8.7423,48021.8918
2006-04-24 13:30:00,33.8,33.85,33.68,33.78,55705.39451722104,8.7423,8.7552,8.7112,8.7371,55705.3945
2006-04-24 14:00:00,33.77,33.82,33.73,33.82,53544.40938508747,8.7345,8.7474,8.7241,8.7474,53544.4094
2006-04-24 14:30:00,33.82,33.83,33.68,33.7,85238.85798971324,8.7474,8.75,8.7112,8.7164,85238.858
2006-04-24 15:00:00,33.7,33.78,33.7,33.78,80556.72353675716,8.7164,8.7371,8.7164,8.7371,80556.7235
2006-04-24 15:30:00,33.77,33.88,33.73,33.73,110570.40592750126,8.7345,8.7629,8.7241,8.7241,110570.4059
2006-04-25 09:30:00,33.86,33.88,33.73,33.84,45860.90669305698,8.7578,8.7629,8.7241,8.7526,45860.9067
2006-04-25 10:00:00,33.84,33.84,33.63,33.67,45140.57831567912,8.7526,8.7526,8.6983,8.7086,45140.5783
2006-04-25 10:30:00,33.64,33.74,33.63,33.65,41418.881699226855,8.7009,8.7267,8.6983,8.7035,41418.8817
2006-04-25 11:00:00,33.65,33.69,33.59,33.6,93762.74378868456,8.7035,8.7138,8.6879,8.6905,93762.7438
2006-04-25 11:30:00,33.59,33.73,33.55,33.71,64109.22558662939,8.6879,8.7241,8.6776,8.719,64109.2256
2006-04-25 12:00:00,33.71,33.83,33.61,33.81,36136.47359845589,8.719,8.75,8.6931,8.7448,36136.4736
2006-04-25 12:30:00,33.8,33.87,33.8,33.85,20529.358755268964,8.7423,8.7604,8.7423,8.7552,20529.3588
2006-04-25 13:00:00,33.85,33.89,33.78,33.82,39738.11548534519,8.7552,8.7655,8.7371,8.7474,39738.1155
2006-04-25 13:30:00,33.83,33.89,33.8,33.81,49462.54857994627,8.75,8.7655,8.7423,8.7448,49462.5486
2006-04-25 14:00:00,33.81,33.86,33.78,33.82,54264.73776246533,8.7448,8.7578,8.7371,8.7474,54264.7378
2006-04-25 14:30:00,33.81,33.87,33.78,33.83,53424.35465552449,8.7448,8.7604,8.7371,8.75,53424.3547
2006-04-25 15:00:00,33.83,33.83,33.75,33.8,47061.45398868674,8.75,8.75,8.7293,8.7423,47061.454
2006-04-25 15:30:00,33.8,33.86,33.74,33.81,123056.0978020508,8.7423,8.7578,8.7267,8.7448,123056.0978
2006-04-26 09:30:00,33.86,34.06,33.86,33.98,35416.14522107803,8.7578,8.8095,8.7578,8.7888,35416.1452
2006-04-26 10:00:00,33.94,34.15,33.87,34.05,40938.66278097495,8.7785,8.8328,8.7604,8.8069,40938.6628
2006-04-26 10:30:00,34.05,34.07,33.9,33.96,136622.28224266713,8.8069,8.8121,8.7681,8.7836,136622.2822
2006-04-26 11:00:00,33.95,34.04,33.91,33.93,22210.12496915063,8.781,8.8043,8.7707,8.7759,22210.125
2006-04-26 11:30:00,33.93,33.98,33.93,33.94,31694.44860462577,8.7759,8.7888,8.7759,8.7785,31694.4486
2006-04-26 12:00:00,33.96,34.0,33.94,33.98,22930.45334652849,8.7836,8.794,8.7785,8.7888,22930.4533
2006-04-26 12:30:00,33.98,33.98,33.9,33.95,29173.299283803262,8.7888,8.7888,8.7681,8.781,29173.2993
2006-04-26 13:00:00,33.95,33.98,33.91,33.93,47421.61817737568,8.781,8.7888,8.7707,8.7759,47421.6182
2006-04-26 13:30:00,33.92,33.97,33.88,33.94,43819.97629048638,8.7733,8.7862,8.7629,8.7785,43819.9763
2006-04-26 14:00:00,33.94,33.98,33.87,33.88,39137.8418375303,8.7785,8.7888,8.7604,8.7629,39137.8418
2006-04-26 14:30:00,33.88,33.88,33.84,33.86,48622.16547300544,8.7629,8.7629,8.7526,8.7578,48622.1655
2006-04-26 15:00:00,33.86,33.88,33.83,33.88,60147.41951105117,8.7578,8.7629,8.75,8.7629,60147.4195
2006-04-26 15:30:00,33.87,33.88,33.83,33.86,67110.5938257038,8.7604,8.7629,8.75,8.7578,67110.5938
2006-04-27 09:30:00,33.9,33.9,33.62,33.73,102526.73904678183,8.7681,8.7681,8.6957,8.7241,102526.739
2006-04-27 10:00:00,33.73,34.27,33.73,34.19,78875.95732287549,8.7241,8.8638,8.7241,8.8431,78875.9573
2006-04-27 10:30:00,34.19,34.31,34.13,34.31,81036.94245500906,8.8431,8.8742,8.8276,8.8742,81036.9425
2006-04-27 11:00:00,34.31,34.57,34.31,34.55,91001.4850087361,8.8742,8.9414,8.8742,8.9362,91001.485
2006-04-27 11:30:00,34.56,34.69,34.51,34.63,74193.82286991942,8.9388,8.9724,8.9259,8.9569,74193.8229
2006-04-27 12:00:00,34.64,35.03,34.64,35.03,186805.1591999913,8.9595,9.0604,8.9595,9.0604,186805.1592
2006-04-27 12:30:00,35.03,35.14,35.03,35.04,167956.56665860396,9.0604,9.0888,9.0604,9.063,167956.5667
2006-04-27 13:00:00,35.03,35.03,34.94,34.97,46461.18034087186,9.0604,9.0604,9.0371,9.0449,46461.1803
2006-04-27 13:30:00,34.96,34.98,34.83,34.83,52824.08100770961,9.0423,9.0475,9.0087,9.0087,52824.081
2006-04-27 14:00:00,34.84,34.92,34.77,34.92,39137.8418375303,9.0112,9.0319,8.9931,9.0319,39137.8418
2006-04-27 14:30:00,34.9,34.98,34.84,34.94,45020.52358611615,9.0268,9.0475,9.0112,9.0371,45020.5236
2006-04-27 15:00:00,34.94,34.98,34.83,34.83,84758.63907146134,9.0371,9.0475,9.0087,9.0087,84758.6391
2006-04-27 15:30:00,34.83,34.86,34.68,34.77,242030.3347989604,9.0087,9.0164,8.9699,8.9931,242030.3348
2006-04-28 09:30:00,34.71,34.99,34.71,34.92,87639.95258097276,8.9776,9.05,8.9776,9.0319,87639.9526
2006-04-28 10:00:00,34.91,35.47,34.91,35.42,151989.2876267281,9.0293,9.1742,9.0293,9.1613,151989.2876
2006-04-28 10:30:00,35.41,35.58,35.38,35.53,149828.30249459454,9.1587,9.2026,9.1509,9.1897,149828.3025
2006-04-28 11:00:00,35.54,35.58,35.41,35.42,108769.5849840566,9.1923,9.2026,9.1587,9.1613,108769.585
2006-04-28 11:30:00,35.41,35.53,35.36,35.52,87760.00731053574,9.1587,9.1897,9.1457,9.1871,87760.0073
2006-04-28 12:00:00,35.53,35.54,35.43,35.54,50543.04114601306,9.1897,9.1923,9.1638,9.1923,50543.0411
2006-04-28 12:30:00,35.53,35.7,35.52,35.65,71792.72827865988,9.1897,9.2337,9.1871,9.2207,71792.7283
2006-04-28 13:00:00,35.66,35.78,35.62,35.78,127258.01333675496,9.2233,9.2544,9.213,9.2544,127258.0133
2006-04-28 13:30:00,35.77,35.88,35.68,35.69,157151.6409979361,9.2518,9.2802,9.2285,9.2311,157151.641
2006-04-28 14:00:00,35.68,35.69,35.54,35.57,158952.46194138075,9.2285,9.2311,9.1923,9.2001,158952.4619
2006-04-28 14:30:00,35.58,35.63,35.57,35.58,82477.59920976478,9.2026,9.2156,9.2001,9.2026,82477.5992
2006-04-28 15:00:00,35.58,35.58,35.48,35.49,114892.3761917684,9.2026,9.2026,9.1768,9.1794,114892.3762
2006-04-28 15:30:00,35.48,35.5,35.36,35.37,234706.99629561885,9.1768,9.1819,9.1457,9.1483,234706.9963
2006-05-01 09:30:00,35.13,35.32,34.98,35.0,166395.85517428527,9.0862,9.1354,9.0475,9.0526,166395.8552
2006-05-01 10:00:00,35.0,35.07,34.79,34.79,97724.54986426278,9.0526,9.0707,8.9983,8.9983,97724.5499
2006-05-01 10:30:00,34.82,34.89,34.72,34.78,74193.82286991942,9.0061,9.0242,8.9802,8.9957,74193.8229
2006-05-01 11:00:00,34.78,34.8,34.65,34.78,81397.10664369799,8.9957,9.0009,8.9621,8.9957,81397.1066
2006-05-01 11:30:00,34.76,34.9,34.75,34.87,53424.35465552449,8.9906,9.0268,8.988,9.019,53424.3547
2006-05-01 12:00:00,34.88,34.91,34.81,34.87,46221.07088174591,9.0216,9.0293,9.0035,9.019,46221.0709
2006-05-01 12:30:00,34.87,34.93,34.83,34.9,70111.96206477821,9.019,9.0345,9.0087,9.0268,70111.9621
2006-05-01 13:00:00,34.9,34.9,34.81,34.82,37457.07562364864,9.0268,9.0268,9.0035,9.0061,37457.0756
2006-05-01 13:30:00,34.83,34.86,34.67,34.78,51983.69790076878,9.0087,9.0164,8.9673,8.9957,51983.6979
2006-05-01 14:00:00,34.76,34.77,34.7,34.73,95683.6194616922,8.9906,8.9931,8.975,8.9828,95683.6195
2006-05-01 14:30:00,34.73,34.86,34.73,34.8,118494.0180786577,8.9828,9.0164,8.9828,9.0009,118494.0181
2006-05-01 15:00:00,34.8,34.84,34.56,34.58,142384.90926169,9.0009,9.0112,8.9388,8.944,142384.9093
2006-05-01 15:30:00,34.58,34.63,34.51,34.53,213817.4733516609,8.944,8.9569,8.9259,8.9311,213817.4734
2006-05-02 09:30:00,34.56,34.6,34.45,34.45,149228.02884677966,8.9388,8.9492,8.9104,8.9104,149228.0288
2006-05-02 10:00:00,34.46,34.48,34.25,34.38,100605.86337377422,8.913,8.9181,8.8586,8.8923,100605.8634
2006-05-02 10:30:00,34.38,34.41,34.3,34.33,72152.8924673488,8.8923,8.9,8.8716,8.8793,72152.8925
2006-05-02 11:00:00,34.33,34.33,34.23,34.25,57146.051271976765,8.8793,8.8793,8.8535,8.8586,57146.0513
2006-05-02 11:30:00,34.25,34.31,34.18,34.26,114412.1572735165,8.8586,8.8742,8.8405,8.8612,114412.1573
2006-05-02 12:00:00,34.26,34.28,34.18,34.27,51503.47898251687,8.8612,8.8664,8.8405,8.8638,51503.479
2006-05-02 12:30:00,34.27,34.42,34.27,34.36,57266.10600153974,8.8638,8.9026,8.8638,8.8871,57266.106
2006-05-02 13:00:00,34.38,34.42,34.32,34.34,46581.23507043484,8.8923,8.9026,8.8767,8.8819,46581.2351
2006-05-02 13:30:00,34.34,34.43,34.31,34.31,57386.16073110271,8.8819,8.9052,8.8742,8.8742,57386.1607
2006-05-02 14:00:00,34.31,34.33,34.26,34.26,36736.74724627077,8.8742,8.8793,8.8612,8.8612,36736.7472
2006-05-02 14:30:00,34.24,34.29,34.2,34.28,69871.85260565225,8.8561,8.869,8.8457,8.8664,69871.8526
2006-05-02 15:00:00,34.28,34.29,34.21,34.25,47541.67290693865,8.8664,8.869,8.8483,8.8586,47541.6729
2006-05-02 15:30:00,34.23,34.32,34.23,34.32,92562.1964930548,8.8535,8.8767,8.8535,8.8767,92562.1965
2006-05-03 09:30:00,34.28,34.36,34.23,34.29,38777.677648841374,8.8664,8.8871,8.8535,8.869,38777.6776
2006-05-03 10:00:00,34.28,34.28,34.18,34.21,39618.06075578221,8.8664,8.8664,8.8405,8.8483,39618.0608
2006-05-03 10:30:00,34.21,34.28,34.15,34.16,35296.09049151506,8.8483,8.8664,8.8328,8.8354,35296.0905
2006-05-03 11:00:00,34.15,34.22,34.03,34.06,45740.851963494,8.8328,8.8509,8.8017,8.8095,45740.852
2006-05-03 11:30:00,34.06,34.12,34.03,34.07,81156.99718457204,8.8095,8.825,8.8017,8.8121,81156.9972
2006-05-03 12:00:00,34.08,34.08,33.9,33.93,57025.99654241378,8.8147,8.8147,8.7681,8.7759,57025.9965
2006-05-03 12:30:00,33.92,33.98,33.9,33.93,41178.7722401009,8.7733,8.7888,8.7681,8.7759,41178.7722
2006-05-03 13:00:00,33.93,33.98,33.91,33.92,31934.55806375172,8.7759,8.7888,8.7707,8.7733,31934.5581
2006-05-03 13:30:00,33.92,34.04,33.89,34.04,52824.08100770961,8.7733,8.8043,8.7655,8.8043,52824.081
2006-05-03 14:00:00,34.03,34.13,34.02,34.09,75754.5343542381,8.8017,8.8276,8.7992,8.8173,75754.5344
2006-05-03 14:30:00,34.09,34.22,34.08,34.16,44300.19520873829,8.8173,8.8509,8.8147,8.8354,44300.1952
2006-05-03 15:00:00,34.14,34.22,34.14,34.21,51863.64317120581,8.8302,8.8509,8.8302,8.8483,51863.6432
2006-05-03 15:30:00,34.21,34.34,34.21,34.28,104927.83363804135,8.8483,8.8819,8.8483,8.8664,104927.8336
2006-05-04 09:30:00,34.34,34.54,34.31,34.31,50182.87695732413,8.8819,8.9336,8.8742,8.8742,50182.877
2006-05-04 10:00:00,34.32,34.5,34.32,34.47,27012.31415166969,8.8767,8.9233,8.8767,8.9155,27012.3142
2006-05-04 10:30:00,34.48,34.51,34.4,34.42,29653.51820205517,8.9181,8.9259,8.8974,8.9026,29653.5182
2006-05-04 11:00:00,34.41,34.48,34.4,34.46,16447.497950127767,8.9,8.9181,8.8974,8.913,16447.498
2006-05-04 11:30:00,34.47,34.63,34.47,34.58,36256.52832801887,8.9155,8.9569,8.9155,8.944,36256.5283
2006-05-04 12:00:00,34.57,34.59,34.51,34.58,16687.607409253716,8.9414,8.9466,8.9259,8.944,16687.6074
2006-05-04 12:30:00,34.56,34.58,34.49,34.55,19568.92091876515,8.9388,8.944,8.9207,8.9362,19568.9209
2006-05-04 13:00:00,34.55,34.58,34.49,34.57,28212.86144729945,8.9362,8.944,8.9207,8.9414,28212.8614
2006-05-04 13:30:00,34.57,34.59,34.54,34.58,16687.607409253716,8.9414,8.9466,8.9336,8.944,16687.6074
2006-05-04 14:00:00,34.57,34.63,34.56,34.62,26051.876315165875,8.9414,8.9569,8.9388,8.9543,26051.8763
2006-05-04 14:30:00,34.62,34.63,34.53,34.56,27012.31415166969,8.9543,8.9569,8.9311,8.9388,27012.3142
2006-05-04 15:00:00,34.55,34.58,34.47,34.48,33975.48846632232,8.9362,8.944,8.9155,8.9181,33975.4885
2006-05-04 15:30:00,34.48,34.57,34.47,34.47,51383.4242529539,8.9181,8.9414,8.9155,8.9155,51383.4243
2006-05-05 09:30:00,34.66,34.83,34.58,34.75,61227.91207711796,8.9647,9.0087,8.944,8.988,61227.9121
2006-05-05 10:00:00,34.75,34.79,34.67,34.68,45260.6330452421,8.988,8.9983,8.9673,8.9699,45260.633
2006-05-05 10:30:00,34.68,34.76,34.6,34.63,25931.821585602906,8.9699,8.9906,8.9492,8.9569,25931.8216
2006-05-05 11:00:00,34.63,34.65,34.57,34.6,19809.030377891104,8.9569,8.9621,8.9414,8.9492,19809.0304
2006-05-05 11:30:00,34.62,34.73,34.62,34.67,20649.41348483194,8.9543,8.9828,8.9543,8.9673,20649.4135
2006-05-05 12:00:00,34.68,34.76,34.68,34.69,20409.304025705987,8.9699,8.9906,8.9699,8.9724,20409.304
2006-05-05 12:30:00,34.69,34.78,34.69,34.76,61708.130995369866,8.9724,8.9957,8.9724,8.9906,61708.131
2006-05-05 13:00:00,34.78,34.83,34.77,34.82,24371.11010128421,8.9957,9.0087,8.9931,9.0061,24371.1101
2006-05-05 13:30:00,34.83,34.89,34.83,34.87,22570.28915783956,9.0087,9.0242,9.0087,9.019,22570.2892
2006-05-05 14:00:00,34.87,34.97,34.85,34.9,29293.35401336624,9.019,9.0449,9.0138,9.0268,29293.354
2006-05-05 14:30:00,34.9,35.03,34.9,35.01,35896.36413932994,9.0268,9.0604,9.0268,9.0552,35896.3641
2006-05-05 15:00:00,35.03,35.03,34.88,34.88,16327.443220564788,9.0604,9.0604,9.0216,9.0216,16327.4432
2006-05-05 15:30:00,34.89,34.94,34.86,34.87,67470.75801439273,9.0242,9.0371,9.0164,9.019,67470.758
2006-05-08 09:30:00,34.94,35.01,34.9,34.93,87039.67893315788,9.0371,9.0552,9.0268,9.0345,87039.6789
2006-05-08 10:00:00,34.93,34.93,34.82,34.86,54624.90195115426,9.0345,9.0345,9.0061,9.0164,54624.902
2006-05-08 10:30:00,34.88,34.94,34.79,34.92,65309.77288225915,9.0216,9.0371,8.9983,9.0319,65309.7729
2006-05-08 11:00:00,34.93,34.97,34.91,34.93,32414.776982003623,9.0345,9.0449,9.0293,9.0345,32414.777
2006-05-08 11:30:00,34.94,34.98,34.93,34.98,16207.388491001811,9.0371,9.0475,9.0345,9.0475,16207.3885
2006-05-08 12:00:00,34.98,34.99,34.98,34.99,13326.07498149038,9.0475,9.05,9.0475,9.05,13326.075
2006-05-08 12:30:00,34.99,35.03,34.98,35.03,25091.438478662065,9.05,9.0604,9.0475,9.0604,25091.4385
2006-05-08 13:00:00,35.03,35.03,34.98,34.99,12605.74660411252,9.0604,9.0604,9.0475,9.05,12605.7466
2006-05-08 13:30:00,34.99,35.04,34.98,35.04,32534.831711566603,9.05,9.063,9.0475,9.063,32534.8317
2006-05-08 14:00:00,35.03,35.06,35.03,35.03,40098.27967403412,9.0604,9.0681,9.0604,9.0604,40098.2797
2006-05-08 14:30:00,35.01,35.02,34.93,34.98,57025.99654241378,9.0552,9.0578,9.0345,9.0475,57025.9965
2006-05-08 15:00:00,34.98,34.98,34.93,34.95,45380.68777480508,9.0475,9.0475,9.0345,9.0397,45380.6878
2006-05-08 15:30:00,34.95,34.97,34.88,34.89,52583.97154858366,9.0397,9.0449,9.0216,9.0242,52583.9715
2006-05-09 09:30:00,34.94,35.11,34.91,34.94,75274.3154359862,9.0371,9.0811,9.0293,9.0371,75274.3154
2006-05-09 10:00:00,34.94,35.03,34.83,34.91,100365.75391464826,9.0371,9.0604,9.0087,9.0293,100365.7539
2006-05-09 10:30:00,34.93,34.97,34.86,34.93,53904.5735737764,9.0345,9.0449,9.0164,9.0345,53904.5736
2006-05-09 11:00:00,34.94,35.04,34.94,34.98,29893.627661181123,9.0371,9.063,9.0371,9.0475,29893.6277
2006-05-09 11:30:00,34.98,34.98,34.96,34.98,31094.174956810886,9.0475,9.0475,9.0423,9.0475,31094.175
2006-05-09 12:00:00,34.98,35.06,34.96,34.96,26291.98577429183,9.0475,9.0681,9.0423,9.0423,26291.9858
2006-05-09 12:30:00,34.96,34.99,34.96,34.98,25091.438478662065,9.0423,9.05,9.0423,9.0475,25091.4385
2006-05-09 13:00:00,34.97,35.0,34.97,34.98,41418.881699226855,9.0449,9.0526,9.0449,9.0475,41418.8817
2006-05-09 13:30:00,34.98,35.0,34.96,34.98,36616.6925167078,9.0475,9.0526,9.0423,9.0475,36616.6925
2006-05-09 14:00:00,34.97,34.98,34.94,34.98,53064.19046683557,9.0449,9.0475,9.0371,9.0475,53064.1905
2006-05-09 14:30:00,34.98,35.02,34.95,34.98,70232.0167943412,9.0475,9.0578,9.0397,9.0475,70232.0168
2006-05-09 15:00:00,34.98,34.98,34.97,34.98,51023.26006426496,9.0475,9.0475,9.0449,9.0475,51023.2601
2006-05-09 15:30:00,34.98,34.98,34.95,34.96,64469.38977531832,9.0475,9.0475,9.0397,9.0423,64469.3898
2006-05-10 09:30:00,34.78,35.02,34.78,34.88,49462.54857994627,8.9957,9.0578,8.9957,9.0216,49462.5486
2006-05-10 10:00:00,34.86,34.95,34.83,34.92,53904.5735737764,9.0164,9.0397,9.0087,9.0319,53904.5736
2006-05-10 10:30:00,34.91,34.98,34.83,34.83,32174.66752287768,9.0293,9.0475,9.0087,9.0087,32174.6675
2006-05-10 11:00:00,34.83,34.84,34.78,34.82,25571.65739691397,9.0087,9.0112,8.9957,9.0061,25571.6574
2006-05-10 11:30:00,34.81,34.89,34.81,34.84,17888.154704883484,9.0035,9.0242,9.0035,9.0112,17888.1547
2006-05-10 12:00:00,34.85,34.87,34.82,34.86,21009.577673520867,9.0138,9.019,9.0061,9.0164,21009.5777
2006-05-10 12:30:00,34.85,34.9,34.83,34.9,42259.26480616769,9.0138,9.0268,9.0087,9.0268,42259.2648
2006-05-10 13:00:00,34.87,34.88,34.83,34.84,23530.72699434337,9.019,9.0216,9.0087,9.0112,23530.727
2006-05-10 13:30:00,34.84,34.85,34.8,34.8,33735.37900719637,9.0112,9.0138,9.0009,9.0009,33735.379
2006-05-10 14:00:00,34.81,34.81,34.62,34.62,82717.70866889073,9.0035,9.0035,8.9543,8.9543,82717.7087
2006-05-10 14:30:00,34.63,34.75,34.59,34.72,124616.80928636948,8.9569,8.988,8.9466,8.9802,124616.8093
2006-05-10 15:00:00,34.73,34.76,34.66,34.67,47901.83709562758,8.9828,8.9906,8.9647,8.9673,47901.8371
2006-05-10 15:30:00,34.68,34.73,34.62,34.68,79356.1762411274,8.9699,8.9828,8.9543,8.9699,79356.1762
2006-05-11 09:30:00,34.69,34.73,34.58,34.71,64589.4445048813,8.9724,8.9828,8.944,8.9776,64589.4445
2006-05-11 10:00:00,34.7,34.83,34.63,34.68,120895.11266991725,8.975,9.0087,8.9569,8.9699,120895.1127
2006-05-11 10:30:00,34.68,34.71,34.57,34.61,71072.39990128203,8.9699,8.9776,8.9414,8.9518,71072.3999
2006-05-11 11:00:00,34.61,34.63,34.48,34.48,40218.33440359709,8.9518,8.9569,8.9181,8.9181,40218.3344
2006-05-11 11:30:00,34.5,34.58,34.39,34.4,57626.27019022866,8.9233,8.944,8.8949,8.8974,57626.2702
2006-05-11 12:00:00,34.39,34.43,34.27,34.27,37216.96616452268,8.8949,8.9052,8.8638,8.8638,37216.9662
2006-05-11 12:30:00,34.26,34.35,34.23,34.28,47061.45398868674,8.8612,8.8845,8.8535,8.8664,47061.454
2006-05-11 13:00:00,34.27,34.27,34.07,34.07,107689.09241798984,8.8638,8.8638,8.8121,8.8121,107689.0924
2006-05-11 13:30:00,34.08,34.08,34.0,34.05,91961.92284523993,8.8147,8.8147,8.794,8.8069,91961.9228
2006-05-11 14:00:00,34.06,34.13,34.05,34.08,89440.77352441741,8.8095,8.8276,8.8069,8.8147,89440.7735
2006-05-11 14:30:00,34.08,34.08,33.9,33.97,127978.34171413282,8.8147,8.8147,8.7681,8.7862,127978.3417
2006-05-11 15:00:00,33.97,34.09,33.9,34.06,66750.42963701487,8.7862,8.8173,8.7681,8.8095,66750.4296
2006-05-11 15:30:00,34.05,34.07,34.03,34.04,149588.19303546858,8.8069,8.8121,8.8017,8.8043,149588.193
2006-05-12 09:30:00,33.97,34.12,33.88,34.12,55465.28505809509,8.7862,8.825,8.7629,8.825,55465.2851
2006-05-12 10:00:00,34.1,34.23,33.9,33.94,77075.13637943084,8.8198,8.8535,8.7681,8.7785,77075.1364
2006-05-12 10:30:00,33.94,34.11,33.91,34.07,115732.75929870924,8.7785,8.8224,8.7707,8.8121,115732.7593
2006-05-12 11:00:00,34.11,34.19,34.03,34.08,91361.64919742504,8.8224,8.8431,8.8017,8.8147,91361.6492
2006-05-12 11:30:00,34.09,34.23,34.05,34.2,56305.66816503592,8.8173,8.8535,8.8069,8.8457,56305.6682
2006-05-12 12:00:00,34.2,34.24,34.13,34.13,37697.18508277459,8.8457,8.8561,8.8276,8.8276,37697.1851
2006-05-12 12:30:00,34.1,34.17,33.98,33.98,40578.49859228602,8.8198,8.8379,8.7888,8.7888,40578.4986
2006-05-12 13:00:00,34.0,34.04,33.88,33.92,39738.11548534519,8.794,8.8043,8.7629,8.7733,39738.1155
2006-05-12 13:30:00,33.91,33.97,33.91,33.94,34935.92630282613,8.7707,8.7862,8.7707,8.7785,34935.9263
2006-05-12 14:00:00,33.97,34.15,33.94,34.0,54384.792492028304,8.7862,8.8328,8.7785,8.794,54384.7925
2006-05-12 14:30:00,33.99,34.02,33.91,33.93,28212.86144729945,8.7914,8.7992,8.7707,8.7759,28212.8614
2006-05-12 15:00:00,33.93,34.03,33.93,34.01,62308.404643184746,8.7759,8.8017,8.7759,8.7966,62308.4046
2006-05-12 15:30:00,33.99,34.05,33.88,33.93,87760.00731053574,8.7914,8.8069,8.7629,8.7759,87760.0073
2006-05-15 09:30:00,33.93,34.15,33.85,33.86,56305.66816503592,8.7759,8.8328,8.7552,8.7578,56305.6682
2006-05-15 10:00:00,33.85,34.08,33.82,34.06,40938.66278097495,8.7552,8.8147,8.7474,8.8095,40938.6628
2006-05-15 10:30:00,34.03,34.17,34.02,34.07,75274.3154359862,8.8017,8.8379,8.7992,8.8121,75274.3154
2006-05-15 11:00:00,34.08,34.23,34.07,34.16,33255.16008894446,8.8147,8.8535,8.8121,8.8354,33255.1601
2006-05-15 11:30:00,34.15,34.42,34.13,34.41,129539.05319845153,8.8328,8.9026,8.8276,8.9,129539.0532
2006-05-15 12:00:00,34.41,34.54,34.41,34.54,67830.92220308166,8.9,8.9336,8.9,8.9336,67830.9222
2006-05-15 12:30:00,34.54,34.57,34.49,34.52,28693.080365551355,8.9336,8.9414,8.9207,8.9285,28693.0804
2006-05-15 13:00:00,34.51,34.55,34.22,34.24,47181.50871824972,8.9259,8.9362,8.8509,8.8561,47181.5087
2006-05-15 13:30:00,34.23,34.31,34.23,34.28,30013.682390744096,8.8535,8.8742,8.8535,8.8664,30013.6824
2006-05-15 14:00:00,34.28,34.39,34.26,34.33,40578.49859228602,8.8664,8.8949,8.8612,8.8793,40578.4986
2006-05-15 14:30:00,34.34,34.41,34.23,34.28,44300.19520873829,8.8819,8.9,8.8535,8.8664,44300.1952
2006-05-15 15:00:00,34.25,34.38,34.23,34.24,60867.74788842903,8.8586,8.8923,8.8535,8.8561,60867.7479
2006-05-15 15:30:00,34.24,34.3,34.17,34.28,79116.06678200144,8.8561,8.8716,8.8379,8.8664,79116.0668
2006-05-16 09:30:00,34.28,34.34,34.04,34.08,55705.39451722104,8.8664,8.8819,8.8043,8.8147,55705.3945
2006-05-16 10:00:00,34.09,34.13,34.04,34.04,27252.42361079564,8.8173,8.8276,8.8043,8.8043,27252.4236
2006-05-16 10:30:00,34.04,34.15,34.04,34.1,31094.174956810886,8.8043,8.8328,8.8043,8.8198,31094.175
2006-05-16 11:00:00,34.09,34.18,34.01,34.01,25571.65739691397,8.8173,8.8405,8.7966,8.7966,25571.6574
2006-05-16 11:30:00,34.01,34.1,34.0,34.09,37697.18508277459,8.7966,8.8198,8.794,8.8173,37697.1851
2006-05-16 12:00:00,34.08,34.09,34.03,34.09,16567.552679690743,8.8147,8.8173,8.8017,8.8173,16567.5527
2006-05-16 12:30:00,34.09,34.11,34.05,34.09,18368.373623135387,8.8173,8.8224,8.8069,8.8173,18368.3736
2006-05-16 13:00:00,34.09,34.18,34.08,34.13,26412.040503854805,8.8173,8.8405,8.8147,8.8276,26412.0405
2006-05-16 13:30:00,34.13,34.13,34.03,34.1,28813.13509511433,8.8276,8.8276,8.8017,8.8198,28813.1351
2006-05-16 14:00:00,34.09,34.12,34.02,34.02,60507.5836997401,8.8173,8.825,8.7992,8.7992,60507.5837
2006-05-16 14:30:00,34.03,34.05,33.9,33.92,45740.851963494,8.8017,8.8069,8.7681,8.7733,45740.852
2006-05-16 15:00:00,33.93,33.97,33.85,33.93,39618.06075578221,8.7759,8.7862,8.7552,8.7759,39618.0608
2006-05-16 15:30:00,33.93,34.05,33.93,33.98,74313.87759948238,8.7759,8.8069,8.7759,8.7888,74313.8776
2006-05-17 09:30:00,33.98,33.99,33.57,33.72,106728.654581486,8.7888,8.7914,8.6828,8.7216,106728.6546
2006-05-17 10:00:00,33.72,33.82,33.63,33.76,72753.1661151637,8.7216,8.7474,8.6983,8.7319,72753.1661
2006-05-17 10:30:00,33.75,33.84,33.73,33.78,47061.45398868674,8.7293,8.7526,8.7241,8.7371,47061.454
2006-05-17 11:00:00,33.77,33.78,33.53,33.53,113811.88362570162,8.7345,8.7371,8.6724,8.6724,113811.8836
2006-05-17 11:30:00,33.49,33.64,33.44,33.62,46101.016152182936,8.6621,8.7009,8.6491,8.6957,46101.0162
2006-05-17 12:00:00,33.62,33.73,33.61,33.62,46341.12561130889,8.6957,8.7241,8.6931,8.6957,46341.1256
2006-05-17 12:30:00,33.64,33.74,33.6,33.68,36496.63778714482,8.7009,8.7267,8.6905,8.7112,36496.6378
2006-05-17 13:00:00,33.69,33.77,33.48,33.51,51023.26006426496,8.7138,8.7345,8.6595,8.6672,51023.2601
2006-05-17 13:30:00,33.53,33.6,33.48,33.55,40098.27967403412,8.6724,8.6905,8.6595,8.6776,40098.2797
2006-05-17 14:00:00,33.55,33.55,33.39,33.46,72753.1661151637,8.6776,8.6776,8.6362,8.6543,72753.1661
2006-05-17 14:30:00,33.46,33.46,33.29,33.37,76835.0269203049,8.6543,8.6543,8.6103,8.631,76835.0269
2006-05-17 15:00:00,33.37,33.51,33.35,33.45,91961.92284523993,8.631,8.6672,8.6259,8.6517,91961.9228
2006-05-17 15:30:00,33.44,33.53,33.31,33.33,127378.06806631797,8.6491,8.6724,8.6155,8.6207,127378.0681
2006-05-18 09:30:00,33.45,33.56,33.38,33.52,80556.72353675716,8.6517,8.6802,8.6336,8.6698,80556.7235
2006-05-18 10:00:00,33.54,33.69,33.52,33.63,92081.97757480288,8.675,8.7138,8.6698,8.6983,92081.9776
2006-05-18 10:30:00,33.63,33.68,33.61,33.66,78275.6836750606,8.6983,8.7112,8.6931,8.706,78275.6837
2006-05-18 11:00:00,33.64,33.74,33.61,33.74,75754.5343542381,8.7009,8.7267,8.6931,8.7267,75754.5344
2006-05-18 11:30:00,33.72,33.73,33.48,33.52,54985.066139843184,8.7216,8.7241,8.6595,8.6698,54985.0661
2006-05-18 12:00:00,33.51,33.65,33.45,33.53,78275.6836750606,8.6672,8.7035,8.6517,8.6724,78275.6837
2006-05-18 12:30:00,33.53,33.57,33.46,33.52,39257.89656709328,8.6724,8.6828,8.6543,8.6698,39257.8966
2006-05-18 13:00:00,33.52,33.55,33.47,33.55,37096.91143495971,8.6698,8.6776,8.6569,8.6776,37096.9114
2006-05-18 13:30:00,33.55,33.62,33.53,33.53,41779.04588791578,8.6776,8.6957,8.6724,8.6724,41779.0459
2006-05-18 14:00:00,33.53,33.54,33.46,33.48,79116.06678200144,8.6724,8.675,8.6543,8.6595,79116.0668
2006-05-18 14:30:00,33.49,33.61,33.49,33.57,67950.97693264464,8.6621,8.6931,8.6621,8.6828,67950.9769
2006-05-18 15:00:00,33.58,33.61,33.53,33.53,92081.97757480288,8.6853,8.6931,8.6724,8.6724,92081.9776
2006-05-18 15:30:00,33.53,33.57,33.32,33.32,95443.51000256624,8.6724,8.6828,8.6181,8.6181,95443.51
2006-05-19 09:30:00,33.45,33.71,33.44,33.69,118253.90861953176,8.6517,8.719,8.6491,8.7138,118253.9086
2006-05-19 10:00:00,33.7,33.9,33.7,33.85,87399.84312184682,8.7164,8.7681,8.7164,8.7552,87399.8431
2006-05-19 10:30:00,33.85,33.96,33.81,33.89,48382.05601387948,8.7552,8.7836,8.7448,8.7655,48382.056
2006-05-19 11:00:00,33.89,33.91,33.63,33.83,138182.99372698582,8.7655,8.7707,8.6983,8.75,138182.9937
2006-05-19 11:30:00,33.83,33.85,33.65,33.72,24251.05537172123,8.75,8.7552,8.7035,8.7216,24251.0554
2006-05-19 12:00:00,33.75,33.9,33.72,33.81,29173.299283803262,8.7293,8.7681,8.7216,8.7448,29173.2993
2006-05-19 12:30:00,33.81,33.88,33.73,33.84,67350.70328482975,8.7448,8.7629,8.7241,8.7526,67350.7033
2006-05-19 13:00:00,33.82,34.08,33.76,34.0,63508.95193881451,8.7474,8.8147,8.7319,8.794,63508.9519
2006-05-19 13:30:00,34.0,34.08,33.95,33.99,25091.438478662065,8.794,8.8147,8.781,8.7914,25091.4385
2006-05-19 14:00:00,34.0,34.06,33.98,34.06,63749.06139794047,8.794,8.8095,8.7888,8.8095,63749.0614
2006-05-19 14:30:00,34.06,34.07,33.82,33.83,66390.26544832594,8.8095,8.8121,8.7474,8.75,66390.2654
2006-05-19 15:00:00,33.83,33.9,33.8,33.9,106368.49039279707,8.75,8.7681,8.7423,8.7681,106368.4904
2006-05-19 15:30:00,33.9,33.98,33.83,33.83,168917.00449510777,8.7681,8.7888,8.75,8.75,168917.0045
2006-05-22 09:30:00,33.62,34.08,33.62,33.95,95563.5647321292,8.6957,8.8147,8.6957,8.781,95563.5647
2006-05-22 10:00:00,33.94,34.0,33.86,33.98,78515.79313418656,8.7785,8.794,8.7578,8.7888,78515.7931
2006-05-22 10:30:00,33.98,34.07,33.93,33.97,56425.722894598905,8.7888,8.8121,8.7759,8.7862,56425.7229
2006-05-22 11:00:00,33.97,33.99,33.87,33.95,99165.2066190185,8.7862,8.7914,8.7604,8.781,99165.2066
2006-05-22 11:30:00,33.95,34.04,33.73,33.98,94843.23635475137,8.781,8.8043,8.7241,8.7888,94843.2364
2006-05-22 12:00:00,34.03,34.15,34.0,34.03,43459.812101797455,8.8017,8.8328,8.794,8.8017,43459.8121
2006-05-22 12:30:00,34.03,34.08,33.9,33.93,77435.30056811977,8.8017,8.8147,8.7681,8.7759,77435.3006
2006-05-22 13:00:00,33.93,34.01,33.89,34.01,35656.25468020399,8.7759,8.7966,8.7655,8.7966,35656.2547
2006-05-22 13:30:00,34.01,34.01,33.93,33.95,37817.23981233756,8.7966,8.7966,8.7759,8.781,37817.2398
2006-05-22 14:00:00,33.95,34.08,33.88,34.05,116933.306594339,8.781,8.8147,8.7629,8.8069,116933.3066
2006-05-22 14:30:00,34.04,34.04,33.92,33.93,86559.46001490598,8.8043,8.8043,8.7733,8.7759,86559.46
2006-05-22 15:00:00,33.93,34.06,33.91,34.03,93402.57959999565,8.7759,8.8095,8.7707,8.8017,93402.5796
2006-05-22 15:30:00,34.03,34.12,33.98,33.98,117293.47078302794,8.8017,8.825,8.7888,8.7888,117293.4708
2006-05-23 09:30:00,34.15,34.15,34.02,34.07,65309.77288225915,8.8328,8.8328,8.7992,8.8121,65309.7729
2006-05-23 10:00:00,34.08,34.15,33.94,33.97,89440.77352441741,8.8147,8.8328,8.7785,8.7862,89440.7735
2006-05-23 10:30:00,33.96,34.04,33.96,34.0,67230.64855526677,8.7836,8.8043,8.7836,8.794,67230.6486
2006-05-23 11:00:00,34.0,34.01,33.82,33.89,74433.93232904536,8.794,8.7966,8.7474,8.7655,74433.9323
2006-05-23 11:30:00,33.88,33.98,33.85,33.86,65429.82761182213,8.7629,8.7888,8.7552,8.7578,65429.8276
2006-05-23 12:00:00,33.86,33.88,33.78,33.78,36256.52832801887,8.7578,8.7629,8.7371,8.7371,36256.5283
2006-05-23 12:30:00,33.79,33.86,33.76,33.81,37817.23981233756,8.7397,8.7578,8.7319,8.7448,37817.2398
2006-05-23 13:00:00,33.8,33.87,33.8,33.84,23050.508076091468,8.7423,8.7604,8.7423,8.7526,23050.5081
2006-05-23 13:30:00,33.85,33.86,33.78,33.81,27492.533069921592,8.7552,8.7578,8.7371,8.7448,27492.5331
2006-05-23 14:00:00,33.78,33.81,33.69,33.73,80076.50461850525,8.7371,8.7448,8.7138,8.7241,80076.5046
2006-05-23 14:30:00,33.73,33.82,33.73,33.81,58706.76275629545,8.7241,8.7474,8.7241,8.7448,58706.7628
2006-05-23 15:00:00,33.81,33.82,33.78,33.78,67350.70328482975,8.7448,8.7474,8.7371,8.7371,67350.7033
2006-05-23 15:30:00,33.78,33.82,33.54,33.58,172638.70111156005,8.7371,8.7474,8.675,8.6853,172638.7011
2006-05-24 09:30:00,33.43,33.54,33.18,33.51,105167.94309716731,8.6466,8.675,8.5819,8.6672,105167.9431
2006-05-24 10:00:00,33.51,33.65,33.44,33.64,74193.82286991942,8.6672,8.7035,8.6491,8.7009,74193.8229
2006-05-24 10:30:00,33.65,33.78,33.57,33.57,107569.03768842683,8.7035,8.7371,8.6828,8.6828,107569.0377
2006-05-24 11:00:00,33.57,33.57,33.29,33.32,65069.66342313321,8.6828,8.6828,8.6103,8.6181,65069.6634
2006-05-24 11:30:00,33.31,33.47,33.16,33.42,92682.25122261778,8.6155,8.6569,8.5767,8.644,92682.2512
2006-05-24 12:00:00,33.42,33.45,33.22,33.24,47061.45398868674,8.644,8.6517,8.5922,8.5974,47061.454
2006-05-24 12:30:00,33.24,33.3,33.13,33.15,98444.87824164065,8.5974,8.6129,8.569,8.5741,98444.8782
2006-05-24 13:00:00,33.15,33.98,33.02,33.28,87639.95258097276,8.5741,8.7888,8.5405,8.6078,87639.9526
2006-05-24 13:30:00,33.23,33.38,33.09,33.29,83317.98231670562,8.5948,8.6336,8.5586,8.6103,83317.9823
2006-05-24 14:00:00,33.3,33.4,33.1,33.18,72152.8924673488,8.6129,8.6388,8.5612,8.5819,72152.8925
2006-05-24 14:30:00,33.18,33.4,33.16,33.39,89200.66406529146,8.5819,8.6388,8.5767,8.6362,89200.6641
2006-05-24 15:00:00,33.41,33.46,33.27,33.42,120054.72956297638,8.6414,8.6543,8.6052,8.644,120054.7296
2006-05-24 15:30:00,33.41,33.64,33.41,33.57,171558.20854549325,8.6414,8.7009,8.6414,8.6828,171558.2085
2006-05-25 09:30:00,33.65,33.75,33.49,33.6,76955.08164986786,8.7035,8.7293,8.6621,8.6905,76955.0816
2006-05-25 10:00:00,33.62,33.69,33.43,33.54,72032.83773778583,8.6957,8.7138,8.6466,8.675,72032.8377
2006-05-25 10:30:00,33.52,33.61,33.43,33.55,72513.05665603773,8.6698,8.6931,8.6466,8.6776,72513.0567
2006-05-25 11:00:00,33.57,33.59,33.48,33.59,81156.99718457204,8.6828,8.6879,8.6595,8.6879,81156.9972
2006-05-25 11:30:00,33.59,33.69,33.56,33.69,59427.09113367331,8.6879,8.7138,8.6802,8.7138,59427.0911
2006-05-25 12:00:00,33.7,33.74,33.6,33.64,34935.92630282613,8.7164,8.7267,8.6905,8.7009,34935.9263
2006-05-25 12:30:00,33.64,33.65,33.58,33.59,42139.21007660472,8.7009,8.7035,8.6853,8.6879,42139.2101
2006-05-25 13:00:00,33.6,33.61,33.49,33.5,58346.598567606525,8.6905,8.6931,8.6621,8.6647,58346.5986
2006-05-25 13:30:00,33.5,33.53,33.41,33.44,68431.19585089655,8.6647,8.6724,8.6414,8.6491,68431.1959
2006-05-25 14:00:00,33.44,33.51,33.42,33.48,71792.72827865988,8.6491,8.6672,8.644,8.6595,71792.7283
2006-05-25 14:30:00,33.49,33.53,33.47,33.48,45260.6330452421,8.6621,8.6724,8.6569,8.6595,45260.633
2006-05-25 15:00:00,33.48,33.49,33.42,33.47,62188.34991362177,8.6595,8.6621,8.644,8.6569,62188.3499
2006-05-25 15:30:00,33.47,33.55,33.45,33.55,75514.42489511216,8.6569,8.6776,8.6517,8.6776,75514.4249
2006-05-26 09:30:00,33.65,33.78,33.62,33.68,36856.80197583376,8.7035,8.7371,8.6957,8.7112,36856.802
2006-05-26 10:00:00,33.66,33.71,33.64,33.65,21489.79659177277,8.706,8.719,8.7009,8.7035,21489.7966
2006-05-26 10:30:00,33.68,33.73,33.61,33.71,39978.22494447114,8.7112,8.7241,8.6931,8.719,39978.2249
2006-05-26 11:00:00,33.7,33.83,33.68,33.83,34935.92630282613,8.7164,8.75,8.7112,8.75,34935.9263
2006-05-26 11:30:00,33.83,33.88,33.75,33.86,29053.24455424029,8.75,8.7629,8.7293,8.7578,29053.2446
2006-05-26 12:00:00,33.85,33.89,33.78,33.79,35416.14522107803,8.7552,8.7655,8.7371,8.7397,35416.1452
2006-05-26 12:30:00,33.79,33.83,33.78,33.78,12245.582415423592,8.7397,8.75,8.7371,8.7371,12245.5824
2006-05-26 13:00:00,33.81,33.81,33.78,33.79,16567.552679690743,8.7448,8.7448,8.7371,8.7397,16567.5527
2006-05-26 13:30:00,33.79,33.79,33.72,33.74,13446.129711053356,8.7397,8.7397,8.7216,8.7267,13446.1297
2006-05-26 14:00:00,33.74,33.78,33.73,33.74,21009.577673520867,8.7267,8.7371,8.7241,8.7267,21009.5777
2006-05-26 14:30:00,33.74,33.81,33.74,33.78,29773.572931618142,8.7267,8.7448,8.7267,8.7371,29773.5729
2006-05-26 15:00:00,33.78,33.85,33.74,33.82,45260.6330452421,8.7371,8.7552,8.7267,8.7474,45260.633
2006-05-26 15:30:00,33.83,33.96,33.83,33.92,71192.454630845,8.75,8.7836,8.75,8.7733,71192.4546
2006-05-30 09:30:00,33.9,33.9,33.68,33.72,62308.404643184746,8.7681,8.7681,8.7112,8.7216,62308.4046
2006-05-30 10:00:00,33.72,33.72,33.6,33.63,84038.31069408347,8.7216,8.7216,8.6905,8.6983,84038.3107
2006-05-30 10:30:00,33.63,33.77,33.61,33.71,80076.50461850525,8.6983,8.7345,8.6931,8.719,80076.5046
2006-05-30 11:00:00,33.7,33.71,33.56,33.63,55825.449246784025,8.7164,8.719,8.6802,8.6983,55825.4492
2006-05-30 11:30:00,33.62,33.7,33.61,33.68,37817.23981233756,8.6957,8.7164,8.6931,8.7112,37817.2398
2006-05-30 12:00:00,33.68,33.68,33.61,33.67,31094.174956810886,8.7112,8.7112,8.6931,8.7086,31094.175
2006-05-30 12:30:00,33.67,33.69,33.59,33.62,35055.98103238911,8.7086,8.7138,8.6879,8.6957,35055.981
2006-05-30 13:00:00,33.58,33.61,33.54,33.61,31814.503334188743,8.6853,8.6931,8.675,8.6931,31814.5033
2006-05-30 13:30:00,33.61,33.63,33.51,33.63,49702.65803907222,8.6931,8.6983,8.6672,8.6983,49702.658
2006-05-30 14:00:00,33.62,33.66,33.6,33.61,31814.503334188743,8.6957,8.706,8.6905,8.6931,31814.5033
2006-05-30 14:30:00,33.6,33.61,33.51,33.52,56425.722894598905,8.6905,8.6931,8.6672,8.6698,56425.7229
2006-05-30 15:00:00,33.52,33.52,33.34,33.35,88120.17149922467,8.6698,8.6698,8.6233,8.6259,88120.1715
2006-05-30 15:30:00,33.34,33.35,33.23,33.29,107929.20187711576,8.6233,8.6259,8.5948,8.6103,107929.2019
2006-05-31 09:30:00,33.36,33.5,33.18,33.18,90401.21136092122,8.6284,8.6647,8.5819,8.5819,90401.2114
2006-05-31 10:00:00,33.18,33.34,33.18,33.34,53064.19046683557,8.5819,8.6233,8.5819,8.6233,53064.1905
2006-05-31 10:30:00,33.33,33.48,33.32,33.37,65669.93707094809,8.6207,8.6595,8.6181,8.631,65669.9371
2006-05-31 11:00:00,33.4,33.46,33.34,33.38,46581.23507043484,8.6388,8.6543,8.6233,8.6336,46581.2351
2006-05-31 11:30:00,33.38,33.38,33.27,33.27,33735.37900719637,8.6336,8.6336,8.6052,8.6052,33735.379
2006-05-31 12:00:00,33.27,33.28,33.21,33.22,31694.44860462577,8.6052,8.6078,8.5896,8.5922,31694.4486
2006-05-31 12:30:00,33.23,33.29,33.2,33.23,33135.10535938149,8.5948,8.6103,8.5871,8.5948,33135.1054
2006-05-31 13:00:00,33.23,33.23,33.15,33.16,33855.43373675934,8.5948,8.5948,8.5741,8.5767,33855.4337
2006-05-31 13:30:00,33.15,33.25,33.12,33.23,105648.16201541922,8.5741,8.6,8.5664,8.5948,105648.162
2006-05-31 14:00:00,33.23,33.31,33.07,33.1,92922.36068174372,8.5948,8.6155,8.5534,8.5612,92922.3607
2006-05-31 14:30:00,33.11,33.24,33.11,33.19,115492.64983958328,8.5638,8.5974,8.5638,8.5845,115492.6498
2006-05-31 15:00:00,33.18,33.18,33.06,33.17,59907.31005192522,8.5819,8.5819,8.5509,8.5793,59907.3101
2006-05-31 15:30:00,33.15,33.32,33.08,33.29,116092.92348739816,8.5741,8.6181,8.556,8.6103,116092.9235
2006-06-01 09:30:00,33.28,33.63,33.24,33.47,46101.016152182936,8.6078,8.6983,8.5974,8.6569,46101.0162
2006-06-01 10:00:00,33.53,33.56,33.43,33.5,73353.43976297857,8.6724,8.6802,8.6466,8.6647,73353.4398
2006-06-01 10:30:00,33.53,33.54,33.44,33.49,78515.79313418656,8.6724,8.675,8.6491,8.6621,78515.7931
2006-06-01 11:00:00,33.48,33.61,33.48,33.61,29413.408742929216,8.6595,8.6931,8.6595,8.6931,29413.4087
2006-06-01 11:30:00,33.61,33.63,33.52,33.53,44300.19520873829,8.6931,8.6983,8.6698,8.6724,44300.1952
2006-06-01 12:00:00,33.53,33.55,33.52,33.54,27252.42361079564,8.6724,8.6776,8.6698,8.675,27252.4236
2006-06-01 12:30:00,33.53,33.54,33.43,33.43,47541.67290693865,8.6724,8.675,8.6466,8.6466,47541.6729
2006-06-01 13:00:00,33.42,33.44,33.41,33.44,33975.48846632232,8.644,8.6491,8.6414,8.6491,33975.4885
2006-06-01 13:30:00,33.46,33.46,33.41,33.45,19809.030377891104,8.6543,8.6543,8.6414,8.6517,19809.0304
2006-06-01 14:00:00,33.45,33.53,33.43,33.49,56905.94181285081,8.6517,8.6724,8.6466,8.6621,56905.9418
2006-06-01 14:30:00,33.5,33.53,33.45,33.52,36376.58305758185,8.6647,8.6724,8.6517,8.6698,36376.5831
2006-06-01 15:00:00,33.53,33.64,33.5,33.63,34695.81684370017,8.6724,8.7009,8.6647,8.6983,34695.8168
2006-06-01 15:30:00,33.64,33.78,33.62,33.71,77075.13637943084,8.7009,8.7371,8.6957,8.719,77075.1364
2006-06-02 09:30:00,33.74,33.98,33.68,33.87,143345.3470981938,8.7267,8.7888,8.7112,8.7604,143345.3471
2006-06-02 10:00:00,33.89,34.03,33.83,33.93,56665.83235372486,8.7655,8.8017,8.75,8.7759,56665.8324
2006-06-02 10:30:00,33.93,33.98,33.8,33.83,48982.32966169437,8.7759,8.7888,8.7423,8.75,48982.3297
2006-06-02 11:00:00,33.83,33.84,33.68,33.72,57025.99654241378,8.75,8.7526,8.7112,8.7216,57025.9965
2006-06-02 11:30:00,33.72,33.75,33.5,33.5,66630.3749074519,8.7216,8.7293,8.6647,8.6647,66630.3749
2006-06-02 12:00:00,33.5,33.52,33.48,33.52,42499.37426529364,8.6647,8.6698,8.6595,8.6698,42499.3743
2006-06-02 12:30:00,33.52,33.52,33.47,33.49,37817.23981233756,8.6698,8.6698,8.6569,8.6621,37817.2398
2006-06-02 13:00:00,33.47,33.52,33.47,33.5,33255.16008894446,8.6569,8.6698,8.6569,8.6647,33255.1601
2006-06-02 13:30:00,33.5,33.53,33.45,33.48,57866.37964935462,8.6647,8.6724,8.6517,8.6595,57866.3796
2006-06-02 14:00:00,33.48,33.51,33.45,33.5,46341.12561130889,8.6595,8.6672,8.6517,8.6647,46341.1256
2006-06-02 14:30:00,33.48,33.54,33.46,33.54,78515.79313418656,8.6595,8.675,8.6543,8.675,78515.7931
2006-06-02 15:00:00,33.54,33.67,33.5,33.63,38177.404001026494,8.675,8.7086,8.6647,8.6983,38177.404
2006-06-02 15:30:00,33.63,33.74,33.63,33.68,70592.18098303012,8.6983,8.7267,8.6983,8.7112,70592.181
2006-06-05 09:30:00,33.6,33.6,33.45,33.5,25691.71212647695,8.6905,8.6905,8.6517,8.6647,25691.7121
2006-06-05 10:00:00,33.49,33.57,33.43,33.51,37697.18508277459,8.6621,8.6828,8.6466,8.6672,37697.1851
2006-06-05 10:30:00,33.5,33.55,33.43,33.5,22930.45334652849,8.6647,8.6776,8.6466,8.6647,22930.4533
2006-06-05 11:00:00,33.51,33.53,33.48,33.5,17287.8810570686,8.6672,8.6724,8.6595,8.6647,17287.8811
2006-06-05 11:30:00,33.53,33.53,33.48,33.51,10324.70674241597,8.6724,8.6724,8.6595,8.6672,10324.7067
2006-06-05 12:00:00,33.5,33.57,33.48,33.53,11645.30876760871,8.6647,8.6828,8.6595,8.6724,11645.3088
2006-06-05 12:30:00,33.53,33.59,33.53,33.57,26412.040503854805,8.6724,8.6879,8.6724,8.6828,26412.0405
2006-06-05 13:00:00,33.54,33.58,33.52,33.58,27492.533069921592,8.675,8.6853,8.6698,8.6853,27492.5331
2006-06-05 13:30:00,33.58,33.59,33.53,33.55,16807.662138816693,8.6853,8.6879,8.6724,8.6776,16807.6621
2006-06-05 14:00:00,33.55,33.58,33.28,33.37,43940.03102004936,8.6776,8.6853,8.6078,8.631,43940.031
2006-06-05 14:30:00,33.34,33.38,33.24,33.34,67590.81274395571,8.6233,8.6336,8.5974,8.6233,67590.8127
2006-06-05 15:00:00,33.34,33.38,33.28,33.28,130379.43630539236,8.6233,8.6336,8.6078,8.6078,130379.4363
2006-06-05 15:30:00,33.29,33.33,33.13,33.14,86679.51474446895,8.6103,8.6207,8.569,8.5715,86679.5147
2006-06-06 09:30:00,33.16,33.28,33.08,33.22,64349.33504575535,8.5767,8.6078,8.556,8.5922,64349.335
2006-06-06 10:00:00,33.2,33.27,33.07,33.17,76234.75327249001,8.5871,8.6052,8.5534,8.5793,76234.7533
2006-06-06 10:30:00,33.18,33.25,32.97,32.97,49342.4938503833,8.5819,8.6,8.5276,8.5276,49342.4939
2006-06-06 11:00:00,32.98,33.03,32.92,32.97,33975.48846632232,8.5302,8.5431,8.5146,8.5276,33975.4885
2006-06-06 11:30:00,32.99,33.03,32.9,32.93,38297.45873058947,8.5327,8.5431,8.5095,8.5172,38297.4587
2006-06-06 12:00:00,32.94,33.04,32.91,32.98,29653.51820205517,8.5198,8.5457,8.5121,8.5302,29653.5182
2006-06-06 12:30:00,32.98,33.14,32.98,33.12,50182.87695732413,8.5302,8.5715,8.5302,8.5664,50182.877
2006-06-06 13:00:00,33.12,33.15,33.03,33.07,39858.17021490816,8.5664,8.5741,8.5431,8.5534,39858.1702
2006-06-06 13:30:00,33.08,33.14,32.96,33.03,48742.22020256842,8.556,8.5715,8.525,8.5431,48742.2202
2006-06-06 14:00:00,33.03,33.19,32.99,33.18,76114.69854292703,8.5431,8.5845,8.5327,8.5819,76114.6985
2006-06-06 14:30:00,33.17,33.2,32.98,33.05,81036.94245500906,8.5793,8.5871,8.5302,8.5483,81036.9425
2006-06-06 15:00:00,33.03,33.14,32.98,33.0,48382.05601387948,8.5431,8.5715,8.5302,8.5353,48382.056
2006-06-06 15:30:00,33.01,33.18,32.98,33.13,81997.38029151288,8.5379,8.5819,8.5302,8.569,81997.3803
2006-06-07 09:30:00,33.13,33.27,33.07,33.18,48742.22020256842,8.569,8.6052,8.5534,8.5819,48742.2202
2006-06-07 10:00:00,33.2,33.47,33.2,33.43,40458.44386272304,8.5871,8.6569,8.5871,8.6466,40458.4439
2006-06-07 10:30:00,33.41,33.48,33.3,33.36,56785.88708328783,8.6414,8.6595,8.6129,8.6284,56785.8871
2006-06-07 11:00:00,33.36,33.52,33.36,33.44,68911.41476914845,8.6284,8.6698,8.6284,8.6491,68911.4148
2006-06-07 11:30:00,33.44,33.59,33.43,33.58,70352.07152390416,8.6491,8.6879,8.6466,8.6853,70352.0715
2006-06-07 12:00:00,33.58,33.61,33.49,33.52,39978.22494447114,8.6853,8.6931,8.6621,8.6698,39978.2249
2006-06-07 12:30:00,33.52,33.52,33.41,33.43,32294.72225244065,8.6698,8.6698,8.6414,8.6466,32294.7223
2006-06-07 13:00:00,33.41,33.51,33.41,33.44,42979.59318354555,8.6414,8.6672,8.6414,8.6491,42979.5932
2006-06-07 13:30:00,33.46,33.46,33.34,33.45,46101.016152182936,8.6543,8.6543,8.6233,8.6517,46101.0162
2006-06-07 14:00:00,33.43,33.45,33.28,33.41,69031.46949871142,8.6466,8.6517,8.6078,8.6414,69031.4695
2006-06-07 14:30:00,33.41,33.47,33.36,33.43,64469.38977531832,8.6414,8.6569,8.6284,8.6466,64469.3898
2006-06-07 15:00:00,33.43,33.45,33.28,33.3,81997.38029151288,8.6466,8.6517,8.6078,8.6129,81997.3803
2006-06-07 15:30:00,33.29,33.29,33.14,33.15,121135.22212904318,8.6103,8.6103,8.5715,8.5741,121135.2221
2006-06-08 09:30:00,33.26,33.28,32.99,33.03,60627.63842930308,8.6026,8.6078,8.5327,8.5431,60627.6384
2006-06-08 10:00:00,33.03,33.13,32.94,33.06,64829.55396400725,8.5431,8.569,8.5198,8.5509,64829.554
2006-06-08 10:30:00,33.05,33.23,33.03,33.18,74073.76814035643,8.5483,8.5948,8.5431,8.5819,74073.7681
2006-06-08 11:00:00,33.18,33.34,33.08,33.12,61828.18572493284,8.5819,8.6233,8.556,8.5664,61828.1857
2006-06-08 11:30:00,33.09,33.3,32.99,33.15,122215.71469510996,8.5586,8.6129,8.5327,8.5741,122215.7147
2006-06-08 12:00:00,33.13,33.42,33.13,33.35,66630.3749074519,8.569,8.644,8.569,8.6259,66630.3749
2006-06-08 12:30:00,33.33,33.48,33.33,33.38,49462.54857994627,8.6207,8.6595,8.6207,8.6336,49462.5486
2006-06-08 13:00:00,33.36,33.37,33.24,33.33,67470.75801439273,8.6284,8.631,8.5974,8.6207,67470.758
2006-06-08 13:30:00,33.34,33.57,33.33,33.57,42859.53845398257,8.6233,8.6828,8.6207,8.6828,42859.5385
2006-06-08 14:00:00,33.57,33.57,33.41,33.5,78635.84786374953,8.6828,8.6828,8.6414,8.6647,78635.8479
2006-06-08 14:30:00,33.5,33.65,33.44,33.54,75034.20597686025,8.6647,8.7035,8.6491,8.675,75034.206
2006-06-08 15:00:00,33.55,33.78,33.55,33.73,81997.38029151288,8.6776,8.7371,8.6776,8.7241,81997.3803
2006-06-08 15:30:00,33.73,33.94,33.68,33.94,211416.37876040145,8.7241,8.7785,8.7112,8.7785,211416.3788
2006-06-09 09:30:00,33.92,33.93,33.65,33.87,59547.14586323629,8.7733,8.7759,8.7035,8.7604,59547.1459
2006-06-09 10:00:00,33.84,33.88,33.72,33.74,59787.255322362245,8.7526,8.7629,8.7216,8.7267,59787.2553
2006-06-09 10:30:00,33.74,33.93,33.73,33.78,74914.15124729727,8.7267,8.7759,8.7241,8.7371,74914.1512
2006-06-09 11:00:00,33.78,33.85,33.72,33.81,35536.199950641014,8.7371,8.7552,8.7216,8.7448,35536.2
2006-06-09 11:30:00,33.82,33.84,33.62,33.67,30013.682390744096,8.7474,8.7526,8.6957,8.7086,30013.6824
2006-06-09 12:00:00,33.67,33.74,33.65,33.7,26532.095233417785,8.7086,8.7267,8.7035,8.7164,26532.0952
2006-06-09 12:30:00,33.69,33.77,33.67,33.74,73233.3850334156,8.7138,8.7345,8.7086,8.7267,73233.385
2006-06-09 13:00:00,33.7,33.71,33.57,33.62,45260.6330452421,8.7164,8.719,8.6828,8.6957,45260.633
2006-06-09 13:30:00,33.61,33.75,33.61,33.71,19929.08510745408,8.6931,8.7293,8.6931,8.719,19929.0851
2006-06-09 14:00:00,33.71,33.85,33.7,33.83,34095.54319588529,8.719,8.7552,8.7164,8.75,34095.5432
2006-06-09 14:30:00,33.83,33.92,33.81,33.84,27132.368881232665,8.75,8.7733,8.7448,8.7526,27132.3689
2006-06-09 15:00:00,33.82,33.91,33.78,33.86,36856.80197583376,8.7474,8.7707,8.7371,8.7578,36856.802
2006-06-09 15:30:00,33.87,33.92,33.73,33.75,104087.45053110052,8.7604,8.7733,8.7241,8.7293,104087.4505
2006-06-12 09:30:00,33.83,33.86,33.72,33.74,70352.07152390416,8.75,8.7578,8.7216,8.7267,70352.0715
2006-06-12 10:00:00,33.72,33.72,33.47,33.47,51863.64317120581,8.7216,8.7216,8.6569,8.6569,51863.6432
2006-06-12 10:30:00,33.47,33.67,33.46,33.55,44900.46885655317,8.6569,8.7086,8.6543,8.6776,44900.4689
2006-06-12 11:00:00,33.55,33.56,33.45,33.51,55705.39451722104,8.6776,8.6802,8.6517,8.6672,55705.3945
2006-06-12 11:30:00,33.48,33.68,33.48,33.67,66150.1559892,8.6595,8.7112,8.6595,8.7086,66150.156
2006-06-12 12:00:00,33.68,33.69,33.53,33.58,61828.18572493284,8.7112,8.7138,8.6724,8.6853,61828.1857
2006-06-12 12:30:00,33.58,33.6,33.48,33.56,45620.79723393103,8.6853,8.6905,8.6595,8.6802,45620.7972
2006-06-12 13:00:00,33.56,33.63,33.53,33.59,28573.025635988382,8.6802,8.6983,8.6724,8.6879,28573.0256
2006-06-12 13:30:00,33.61,33.64,33.53,33.58,33495.26954807041,8.6931,8.7009,8.6724,8.6853,33495.2695
2006-06-12 14:00:00,33.57,33.59,33.47,33.48,49702.65803907222,8.6828,8.6879,8.6569,8.6595,49702.658
2006-06-12 14:30:00,33.48,33.53,33.4,33.49,44060.085749612335,8.6595,8.6724,8.6388,8.6621,44060.0857
2006-06-12 15:00:00,33.49,33.53,33.36,33.43,46101.016152182936,8.6621,8.6724,8.6284,8.6466,46101.0162
2006-06-12 15:30:00,33.43,33.44,33.21,33.22,104687.7241789154,8.6466,8.6491,8.5896,8.5922,104687.7242
2006-06-13 09:30:00,33.19,33.38,33.1,33.3,57146.051271976765,8.5845,8.6336,8.5612,8.6129,57146.0513
2006-06-13 10:00:00,33.29,33.31,33.13,33.23,57146.051271976765,8.6103,8.6155,8.569,8.5948,57146.0513
2006-06-13 10:30:00,33.25,33.26,33.03,33.13,48622.16547300544,8.6,8.6026,8.5431,8.569,48622.1655
2006-06-13 11:00:00,33.1,33.23,33.08,33.2,31694.44860462577,8.5612,8.5948,8.556,8.5871,31694.4486
2006-06-13 11:30:00,33.22,33.28,33.16,33.26,35176.03576195208,8.5922,8.6078,8.5767,8.6026,35176.0358
2006-06-13 12:00:00,33.26,33.26,33.08,33.08,53784.518844213424,8.6026,8.6026,8.556,8.556,53784.5188
2006-06-13 12:30:00,33.08,33.17,33.07,33.13,27012.31415166969,8.556,8.5793,8.5534,8.569,27012.3142
2006-06-13 13:00:00,33.13,33.14,32.81,32.87,61107.857347554986,8.569,8.5715,8.4862,8.5017,61107.8573
2006-06-13 13:30:00,32.84,33.0,32.79,32.98,42979.59318354555,8.4939,8.5353,8.481,8.5302,42979.5932
2006-06-13 14:00:00,32.98,32.99,32.87,32.89,42979.59318354555,8.5302,8.5327,8.5017,8.5069,42979.5932
2006-06-13 14:30:00,32.89,32.9,32.69,32.76,70712.23571259309,8.5069,8.5095,8.4552,8.4733,70712.2357
2006-06-13 15:00:00,32.77,33.1,32.66,33.07,101326.19175115207,8.4758,8.5612,8.4474,8.5534,101326.1918
2006-06-13 15:30:00,33.07,33.16,32.84,32.97,140343.9788591194,8.5534,8.5767,8.4939,8.5276,140343.9789
2006-06-14 09:30:00,32.69,32.81,32.49,32.65,92922.36068174372,8.553,8.5844,8.5007,8.5425,92922.3607
2006-06-14 10:00:00,32.63,32.64,32.5,32.6,96884.16675732196,8.5373,8.5399,8.5033,8.5294,96884.1668
2006-06-14 10:30:00,32.61,32.65,32.44,32.44,140223.92412955643,8.5321,8.5425,8.4876,8.4876,140223.9241
2006-06-14 11:00:00,32.41,32.48,32.36,32.44,91841.86811567696,8.4797,8.498,8.4666,8.4876,91841.8681
2006-06-14 11:30:00,32.45,32.49,32.28,32.32,43699.92156092341,8.4902,8.5007,8.4457,8.4562,43699.9216
2006-06-14 12:00:00,32.34,32.35,32.24,32.24,34695.81684370017,8.4614,8.464,8.4353,8.4353,34695.8168
2006-06-14 12:30:00,32.25,32.28,32.24,32.24,28212.86144729945,8.4379,8.4457,8.4353,8.4353,28212.8614
2006-06-14 13:00:00,32.24,32.24,32.06,32.09,65549.8823413851,8.4353,8.4353,8.3882,8.396,65549.8823
2006-06-14 13:30:00,32.09,32.09,32.04,32.09,63148.78775012558,8.396,8.396,8.3829,8.396,63148.7878
2006-06-14 14:00:00,32.11,32.27,32.09,32.18,54024.62830333938,8.4012,8.4431,8.396,8.4196,54024.6283
2006-06-14 14:30:00,32.18,32.24,32.13,32.19,81757.27083238692,8.4196,8.4353,8.4065,8.4222,81757.2708
2006-06-14 15:00:00,32.19,32.27,32.19,32.22,63989.17085706641,8.4222,8.4431,8.4222,8.43,63989.1709
2006-06-14 15:30:00,32.19,32.43,32.19,32.38,63388.89720925153,8.4222,8.485,8.4222,8.4719,63388.8972
2006-06-15 09:30:00,32.49,32.63,32.41,32.5,53064.19046683557,8.5007,8.5373,8.4797,8.5033,53064.1905
2006-06-15 10:00:00,32.5,32.54,32.32,32.37,60027.36478148819,8.5033,8.5137,8.4562,8.4693,60027.3648
2006-06-15 10:30:00,32.36,32.65,32.35,32.54,73833.65868123047,8.4666,8.5425,8.464,8.5137,73833.6587
2006-06-15 11:00:00,32.54,32.66,32.53,32.64,39377.951296656254,8.5137,8.5451,8.5111,8.5399,39377.9513
2006-06-15 11:30:00,32.63,32.69,32.63,32.69,37697.18508277459,8.5373,8.553,8.5373,8.553,37697.1851
2006-06-15 12:00:00,32.69,32.69,32.62,32.68,39498.00602621924,8.553,8.553,8.5347,8.5504,39498.006
2006-06-15 12:30:00,32.68,32.71,32.63,32.64,21369.7418622098,8.5504,8.5582,8.5373,8.5399,21369.7419
2006-06-15 13:00:00,32.64,32.64,32.54,32.55,23050.508076091468,8.5399,8.5399,8.5137,8.5164,23050.5081
2006-06-15 13:30:00,32.54,32.64,32.51,32.64,57506.21546066569,8.5137,8.5399,8.5059,8.5399,57506.2155
2006-06-15 14:00:00,32.64,32.82,32.64,32.79,64229.280316192366,8.5399,8.587,8.5399,8.5792,64229.2803
2006-06-15 14:30:00,32.79,32.94,32.79,32.9,59066.92694498439,8.5792,8.6184,8.5792,8.6079,59066.9269
2006-06-15 15:00:00,32.9,32.96,32.86,32.92,62548.5141023107,8.6079,8.6236,8.5975,8.6132,62548.5141
2006-06-15 15:30:00,32.92,33.07,32.9,32.98,188605.9801434359,8.6132,8.6524,8.6079,8.6289,188605.9801
2006-06-16 09:30:00,32.4,32.76,32.4,32.74,292933.5401336624,8.4771,8.5713,8.4771,8.5661,292933.5401
2006-06-16 10:00:00,32.72,32.88,32.71,32.84,96644.057298196,8.5608,8.6027,8.5582,8.5922,96644.0573
2006-06-16 10:30:00,32.86,32.94,32.81,32.93,82597.65393932776,8.5975,8.6184,8.5844,8.6158,82597.6539
2006-06-16 11:00:00,32.93,33.05,32.88,32.92,55585.33978765807,8.6158,8.6472,8.6027,8.6132,55585.3398
2006-06-16 11:30:00,32.93,32.99,32.85,32.92,37457.07562364864,8.6158,8.6315,8.5949,8.6132,37457.0756
2006-06-16 12:00:00,32.9,32.98,32.87,32.9,33615.32427763339,8.6079,8.6289,8.6001,8.6079,33615.3243
2006-06-16 12:30:00,32.91,32.93,32.88,32.91,60627.63842930308,8.6105,8.6158,8.6027,8.6105,60627.6384
2006-06-16 13:00:00,32.91,32.91,32.86,32.9,23290.61753521742,8.6105,8.6105,8.5975,8.6079,23290.6175
2006-06-16 13:30:00,32.9,32.92,32.84,32.9,30253.79184987005,8.6079,8.6132,8.5922,8.6079,30253.7918
2006-06-16 14:00:00,32.9,32.93,32.79,32.83,57386.16073110271,8.6079,8.6158,8.5792,8.5896,57386.1607
2006-06-16 14:30:00,32.84,32.96,32.82,32.92,41538.93642878983,8.5922,8.6236,8.587,8.6132,41538.9364
2006-06-16 15:00:00,32.93,33.07,32.93,33.02,41538.93642878983,8.6158,8.6524,8.6158,8.6393,41538.9364
2006-06-16 15:30:00,33.03,33.08,32.93,33.01,120414.89375166532,8.6419,8.655,8.6158,8.6367,120414.8938
2006-06-19 09:30:00,33.01,33.18,32.9,32.98,68791.36003958547,8.6367,8.6812,8.6079,8.6289,68791.36
2006-06-19 10:00:00,32.98,32.98,32.59,32.73,129539.05319845153,8.6289,8.6289,8.5268,8.5635,129539.0532
2006-06-19 10:30:00,32.71,32.77,32.65,32.75,74433.93232904536,8.5582,8.5739,8.5425,8.5687,74433.9323
2006-06-19 11:00:00,32.75,32.78,32.61,32.64,85839.13163752812,8.5687,8.5765,8.5321,8.5399,85839.1316
2006-06-19 11:30:00,32.64,32.74,32.61,32.71,52223.80735989473,8.5399,8.5661,8.5321,8.5582,52223.8074
2006-06-19 12:00:00,32.73,32.79,32.69,32.72,36136.47359845589,8.5635,8.5792,8.553,8.5608,36136.4736
2006-06-19 12:30:00,32.72,32.72,32.63,32.63,35296.09049151506,8.5608,8.5608,8.5373,8.5373,35296.0905
2006-06-19 13:00:00,32.61,32.68,32.6,32.64,45140.57831567912,8.5321,8.5504,8.5294,8.5399,45140.5783
2006-06-19 13:30:00,32.64,32.65,32.49,32.53,79356.1762411274,8.5399,8.5425,8.5007,8.5111,79356.1762
2006-06-19 14:00:00,32.5,32.64,32.49,32.6,46461.18034087186,8.5033,8.5399,8.5007,8.5294,46461.1803
2006-06-19 14:30:00,32.59,32.61,32.5,32.5,44660.359397427215,8.5268,8.5321,8.5033,8.5033,44660.3594
2006-06-19 15:00:00,32.5,32.69,32.5,32.67,65669.93707094809,8.5033,8.553,8.5033,8.5478,65669.9371
2006-06-19 15:30:00,32.68,32.72,32.53,32.55,114051.99308482755,8.5504,8.5608,8.5111,8.5164,114051.9931
2006-06-20 09:30:00,32.66,32.67,32.5,32.53,54985.066139843184,8.5451,8.5478,8.5033,8.5111,54985.0661
2006-06-20 10:00:00,32.53,32.74,32.53,32.68,53184.245196398544,8.5111,8.5661,8.5111,8.5504,53184.2452
2006-06-20 10:30:00,32.69,32.74,32.65,32.68,75754.5343542381,8.553,8.5661,8.5425,8.5504,75754.5344
2006-06-20 11:00:00,32.68,32.78,32.64,32.73,67950.97693264464,8.5504,8.5765,8.5399,8.5635,67950.9769
2006-06-20 11:30:00,32.73,32.73,32.56,32.62,31454.339145499813,8.5635,8.5635,8.519,8.5347,31454.3391
2006-06-20 12:00:00,32.62,32.64,32.55,32.57,20769.46821439492,8.5347,8.5399,8.5164,8.5216,20769.4682
2006-06-20 12:30:00,32.57,32.59,32.5,32.54,20409.304025705987,8.5216,8.5268,8.5033,8.5137,20409.304
2006-06-20 13:00:00,32.54,32.59,32.5,32.51,32414.776982003623,8.5137,8.5268,8.5033,8.5059,32414.777
2006-06-20 13:30:00,32.5,32.54,32.44,32.46,46701.289799997816,8.5033,8.5137,8.4876,8.4928,46701.2898
2006-06-20 14:00:00,32.46,32.52,32.4,32.42,49822.7127686352,8.4928,8.5085,8.4771,8.4823,49822.7128
2006-06-20 14:30:00,32.43,32.59,32.39,32.54,40938.66278097495,8.485,8.5268,8.4745,8.5137,40938.6628
2006-06-20 15:00:00,32.54,32.58,32.48,32.49,47661.72763650163,8.5137,8.5242,8.498,8.5007,47661.7276
2006-06-20 15:30:00,32.49,32.49,32.36,32.39,93042.4154113067,8.5007,8.5007,8.4666,8.4745,93042.4154
2006-06-21 09:30:00,32.43,32.59,32.34,32.45,43940.03102004936,8.485,8.5268,8.4614,8.4902,43940.031
2006-06-21 10:00:00,32.44,32.5,32.34,32.4,50543.04114601306,8.4876,8.5033,8.4614,8.4771,50543.0411
2006-06-21 10:30:00,32.4,32.53,32.38,32.44,63508.95193881451,8.4771,8.5111,8.4719,8.4876,63508.9519
2006-06-21 11:00:00,32.44,32.53,32.44,32.53,108289.3660658047,8.4876,8.5111,8.4876,8.5111,108289.3661
2006-06-21 11:30:00,32.54,32.64,32.49,32.51,39738.11548534519,8.5137,8.5399,8.5007,8.5059,39738.1155
2006-06-21 12:00:00,32.51,32.59,32.48,32.48,41779.04588791578,8.5059,8.5268,8.498,8.498,41779.0459
2006-06-21 12:30:00,32.51,32.57,32.49,32.54,18728.53781182432,8.5059,8.5216,8.5007,8.5137,18728.5378
2006-06-21 13:00:00,32.54,32.58,32.44,32.47,18968.64727095027,8.5137,8.5242,8.4876,8.4954,18968.6473
2006-06-21 13:30:00,32.47,32.61,32.44,32.55,33735.37900719637,8.4954,8.5321,8.4876,8.5164,33735.379
2006-06-21 14:00:00,32.55,32.64,32.55,32.61,34575.7621141372,8.5164,8.5399,8.5164,8.5321,34575.7621
2006-06-21 14:30:00,32.61,32.66,32.59,32.62,42979.59318354555,8.5321,8.5451,8.5268,8.5347,42979.5932
2006-06-21 15:00:00,32.62,32.64,32.55,32.6,41178.7722401009,8.5347,8.5399,8.5164,8.5294,41178.7722
2006-06-21 15:30:00,32.59,32.62,32.54,32.6,79236.12151156442,8.5268,8.5347,8.5137,8.5294,79236.1215
2006-06-22 09:30:00,32.62,32.63,32.42,32.53,39498.00602621924,8.5347,8.5373,8.4823,8.5111,39498.006
2006-06-22 10:00:00,32.51,32.51,32.31,32.4,41779.04588791578,8.5059,8.5059,8.4536,8.4771,41779.0459
2006-06-22 10:30:00,32.41,32.42,32.33,32.35,37216.96616452268,8.4797,8.4823,8.4588,8.464,37216.9662
2006-06-22 11:00:00,32.33,32.39,32.29,32.36,18968.64727095027,8.4588,8.4745,8.4483,8.4666,18968.6473
2006-06-22 11:30:00,32.37,32.39,32.32,32.36,21849.960780461704,8.4693,8.4745,8.4562,8.4666,21849.9608
2006-06-22 12:00:00,32.36,32.42,32.33,32.34,17287.8810570686,8.4666,8.4823,8.4588,8.4614,17287.8811
2006-06-22 12:30:00,32.34,32.34,32.2,32.27,26652.14996298076,8.4614,8.4614,8.4248,8.4431,26652.15
2006-06-22 13:00:00,32.28,32.34,32.27,32.33,19448.866189202174,8.4457,8.4614,8.4431,8.4588,19448.8662
2006-06-22 13:30:00,32.34,32.35,32.25,32.32,30253.79184987005,8.4614,8.464,8.4379,8.4562,30253.7918
2006-06-22 14:00:00,32.32,32.34,32.24,32.29,53544.40938508747,8.4562,8.4614,8.4353,8.4483,53544.4094
2006-06-22 14:30:00,32.3,32.34,32.26,32.31,30734.01076812196,8.4509,8.4614,8.4405,8.4536,30734.0108
2006-06-22 15:00:00,32.31,32.37,32.29,32.36,42019.155347041735,8.4536,8.4693,8.4483,8.4666,42019.1553
2006-06-22 15:30:00,32.36,32.41,32.29,32.34,106008.32620410816,8.4666,8.4797,8.4483,8.4614,106008.3262
2006-06-23 09:30:00,32.23,32.24,31.88,31.94,102886.90323547076,8.4326,8.4353,8.3411,8.3568,102886.9032
2006-06-23 10:00:00,31.92,31.94,31.84,31.84,82957.81812801669,8.3515,8.3568,8.3306,8.3306,82957.8181
2006-06-23 10:30:00,31.84,32.06,31.84,32.05,112611.33633007183,8.3306,8.3882,8.3306,8.3855,112611.3363
2006-06-23 11:00:00,32.06,32.07,31.93,31.97,32654.886441129576,8.3882,8.3908,8.3541,8.3646,32654.8864
2006-06-23 11:30:00,31.97,31.99,31.92,31.94,37096.91143495971,8.3646,8.3698,8.3515,8.3568,37096.9114
2006-06-23 12:00:00,31.97,32.14,31.97,32.12,50422.98641645008,8.3646,8.4091,8.3646,8.4039,50422.9864
2006-06-23 12:30:00,32.11,32.14,31.91,31.97,30493.901308996003,8.4012,8.4091,8.3489,8.3646,30493.9013
2006-06-23 13:00:00,31.96,32.02,31.93,32.0,36856.80197583376,8.362,8.3777,8.3541,8.3725,36856.802
2006-06-23 13:30:00,32.0,32.15,32.0,32.13,73833.65868123047,8.3725,8.4117,8.3725,8.4065,73833.6587
2006-06-23 14:00:00,32.12,32.21,32.11,32.2,119214.34645603556,8.4039,8.4274,8.4012,8.4248,119214.3465
2006-06-23 14:30:00,32.21,32.29,32.15,32.16,55945.503976347,8.4274,8.4483,8.4117,8.4143,55945.504
2006-06-23 15:00:00,32.15,32.2,32.14,32.18,71432.56408997095,8.4117,8.4248,8.4091,8.4196,71432.5641
2006-06-23 15:30:00,32.16,32.23,32.15,32.22,110450.35119793827,8.4143,8.4326,8.4117,8.43,110450.3512
2006-06-26 09:30:00,32.14,32.47,32.12,32.45,88000.11676966169,8.4091,8.4954,8.4039,8.4902,88000.1168
2006-06-26 10:00:00,32.46,32.51,32.38,32.47,66990.53909614083,8.4928,8.5059,8.4719,8.4954,66990.5391
2006-06-26 10:30:00,32.48,32.54,32.44,32.52,78635.84786374953,8.498,8.5137,8.4876,8.5085,78635.8479
2006-06-26 11:00:00,32.52,32.55,32.49,32.52,19208.756730076224,8.5085,8.5164,8.5007,8.5085,19208.7567
2006-06-26 11:30:00,32.49,32.54,32.49,32.51,30734.01076812196,8.5007,8.5137,8.5007,8.5059,30734.0108
2006-06-26 12:00:00,32.51,32.51,32.46,32.49,13085.965522364426,8.5059,8.5059,8.4928,8.5007,13085.9655
2006-06-26 12:30:00,32.48,32.61,32.48,32.61,19448.866189202174,8.498,8.5321,8.498,8.5321,19448.8662
2006-06-26 13:00:00,32.61,32.64,32.57,32.6,27012.31415166969,8.5321,8.5399,8.5216,8.5294,27012.3142
2006-06-26 13:30:00,32.6,32.64,32.59,32.6,25331.54793778802,8.5294,8.5399,8.5268,8.5294,25331.5479
2006-06-26 14:00:00,32.61,32.61,32.57,32.59,34215.59792544827,8.5321,8.5321,8.5216,8.5268,34215.5979
2006-06-26 14:30:00,32.59,32.59,32.53,32.58,44780.4141269902,8.5268,8.5268,8.5111,8.5242,44780.4141
2006-06-26 15:00:00,32.58,32.58,32.55,32.56,19448.866189202174,8.5242,8.5242,8.5164,8.519,19448.8662
2006-06-26 15:30:00,32.56,32.67,32.55,32.66,56185.61343547295,8.519,8.5478,8.5164,8.5451,56185.6134
2006-06-27 09:30:00,32.61,32.71,32.58,32.65,32654.886441129576,8.5321,8.5582,8.5242,8.5425,32654.8864
2006-06-27 10:00:00,32.69,32.71,32.62,32.64,37096.91143495971,8.553,8.5582,8.5347,8.5399,37096.9114
2006-06-27 10:30:00,32.64,32.74,32.64,32.7,45980.96142261996,8.5399,8.5661,8.5399,8.5556,45980.9614
2006-06-27 11:00:00,32.7,32.72,32.65,32.67,63869.11612750344,8.5556,8.5608,8.5425,8.5478,63869.1161
2006-06-27 11:30:00,32.67,32.69,32.64,32.64,36136.47359845589,8.5478,8.553,8.5399,8.5399,36136.4736
2006-06-27 12:00:00,32.64,32.7,32.59,32.62,52704.02627814664,8.5399,8.5556,8.5268,8.5347,52704.0263
2006-06-27 12:30:00,32.62,32.63,32.6,32.6,43099.64791310852,8.5347,8.5373,8.5294,8.5294,43099.6479
2006-06-27 13:00:00,32.63,32.63,32.59,32.59,35656.25468020399,8.5373,8.5373,8.5268,8.5268,35656.2547
2006-06-27 13:30:00,32.59,32.61,32.57,32.61,38177.404001026494,8.5268,8.5321,8.5216,8.5321,38177.404
2006-06-27 14:00:00,32.6,32.66,32.54,32.55,41418.881699226855,8.5294,8.5451,8.5137,8.5164,41418.8817
2006-06-27 14:30:00,32.54,32.56,32.42,32.47,37817.23981233756,8.5137,8.519,8.4823,8.4954,37817.2398
2006-06-27 15:00:00,32.49,32.5,32.4,32.4,47181.50871824972,8.5007,8.5033,8.4771,8.4771,47181.5087
2006-06-27 15:30:00,32.4,32.44,32.39,32.42,48021.89182519056,8.4771,8.4876,8.4745,8.4823,48021.8918
2006-06-28 09:30:00,32.56,32.74,32.55,32.61,108289.3660658047,8.519,8.5661,8.5164,8.5321,108289.3661
2006-06-28 10:00:00,32.6,32.84,32.6,32.82,73953.71341079345,8.5294,8.5922,8.5294,8.587,73953.7134
2006-06-28 10:30:00,32.82,32.82,32.67,32.7,63268.84247968856,8.587,8.587,8.5478,8.5556,63268.8425
2006-06-28 11:00:00,32.67,32.7,32.57,32.59,44660.359397427215,8.5478,8.5556,8.5216,8.5268,44660.3594
2006-06-28 11:30:00,32.59,32.66,32.57,32.63,47061.45398868674,8.5268,8.5451,8.5216,8.5373,47061.454
2006-06-28 12:00:00,32.62,32.7,32.62,32.66,54624.90195115426,8.5347,8.5556,8.5347,8.5451,54624.902
2006-06-28 12:30:00,32.65,32.66,32.62,32.63,36376.58305758185,8.5425,8.5451,8.5347,8.5373,36376.5831
2006-06-28 13:00:00,32.63,32.63,32.54,32.54,28573.025635988382,8.5373,8.5373,8.5137,8.5137,28573.0256
2006-06-28 13:30:00,32.54,32.58,32.49,32.58,53784.518844213424,8.5137,8.5242,8.5007,8.5242,53784.5188
2006-06-28 14:00:00,32.57,32.63,32.57,32.62,45020.52358611615,8.5216,8.5373,8.5216,8.5347,45020.5236
2006-06-28 14:30:00,32.6,32.68,32.6,32.68,76474.86273161595,8.5294,8.5504,8.5294,8.5504,76474.8627
2006-06-28 15:00:00,32.68,32.69,32.57,32.57,78155.62894549764,8.5504,8.553,8.5216,8.5216,78155.6289
2006-06-28 15:30:00,32.57,32.58,32.53,32.57,118133.85388996876,8.5216,8.5242,8.5111,8.5216,118133.8539
2006-06-29 09:30:00,32.69,32.79,32.62,32.74,33495.26954807041,8.553,8.5792,8.5347,8.5661,33495.2695
2006-06-29 10:00:00,32.74,32.76,32.7,32.73,29893.627661181123,8.5661,8.5713,8.5556,8.5635,29893.6277
2006-06-29 10:30:00,32.73,32.89,32.73,32.87,28212.86144729945,8.5635,8.6053,8.5635,8.6001,28212.8614
2006-06-29 11:00:00,32.87,32.89,32.77,32.78,27852.69725861052,8.6001,8.6053,8.5739,8.5765,27852.6973
2006-06-29 11:30:00,32.78,32.79,32.66,32.69,30013.682390744096,8.5765,8.5792,8.5451,8.553,30013.6824
2006-06-29 12:00:00,32.71,32.74,32.68,32.74,16927.71686837967,8.5582,8.5661,8.5504,8.5661,16927.7169
2006-06-29 12:30:00,32.73,32.74,32.69,32.69,28573.025635988382,8.5635,8.5661,8.553,8.553,28573.0256
2006-06-29 13:00:00,32.69,32.75,32.67,32.74,28813.13509511433,8.553,8.5687,8.5478,8.5661,28813.1351
2006-06-29 13:30:00,32.74,32.76,32.74,32.76,24731.27428997313,8.5661,8.5713,8.5661,8.5713,24731.2743
2006-06-29 14:00:00,32.75,33.05,32.75,32.98,66990.53909614083,8.5687,8.6472,8.5687,8.6289,66990.5391
2006-06-29 14:30:00,32.98,33.25,32.96,33.21,93762.74378868456,8.6289,8.6995,8.6236,8.689,93762.7438
2006-06-29 15:00:00,33.22,33.24,33.19,33.21,76354.80800205299,8.6917,8.6969,8.6838,8.689,76354.808
2006-06-29 15:30:00,33.21,33.28,33.19,33.24,120655.00321079128,8.689,8.7074,8.6838,8.6969,120655.0032
2006-06-30 09:30:00,33.28,33.54,33.21,33.38,126177.5207706882,8.7074,8.7754,8.689,8.7335,126177.5208
2006-06-30 10:00:00,33.37,33.51,33.19,33.51,152109.34235629108,8.7309,8.7675,8.6838,8.7675,152109.3424
2006-06-30 10:30:00,33.48,33.5,33.4,33.44,52103.75263033175,8.7597,8.7649,8.7388,8.7492,52103.7526
2006-06-30 11:00:00,33.44,33.44,33.38,33.42,56785.88708328783,8.7492,8.7492,8.7335,8.744,56785.8871
2006-06-30 11:30:00,33.41,33.44,33.39,33.43,44780.4141269902,8.7414,8.7492,8.7361,8.7466,44780.4141
2006-06-30 12:00:00,33.43,33.43,33.38,33.42,20649.41348483194,8.7466,8.7466,8.7335,8.744,20649.4135
2006-06-30 12:30:00,33.42,33.42,33.25,33.28,32894.99590025553,8.744,8.744,8.6995,8.7074,32894.9959
2006-06-30 13:00:00,33.28,33.36,33.28,33.36,46941.39925912377,8.7074,8.7283,8.7074,8.7283,46941.3993
2006-06-30 13:30:00,33.37,33.43,33.35,33.43,54024.62830333938,8.7309,8.7466,8.7257,8.7466,54024.6283
2006-06-30 14:00:00,33.43,33.43,33.38,33.43,45740.851963494,8.7466,8.7466,8.7335,8.7466,45740.852
2006-06-30 14:30:00,33.41,33.48,33.4,33.48,46941.39925912377,8.7414,8.7597,8.7388,8.7597,46941.3993
2006-06-30 15:00:00,33.48,33.53,33.47,33.48,43099.64791310852,8.7597,8.7728,8.7571,8.7597,43099.6479
2006-06-30 15:30:00,33.48,33.48,33.4,33.42,93282.52487043264,8.7597,8.7597,8.7388,8.744,93282.5249
2006-07-03 09:30:00,33.58,33.58,33.33,33.39,36976.85670539673,8.7858,8.7858,8.7204,8.7361,36976.8567
2006-07-03 10:00:00,33.33,33.39,33.25,33.32,45260.6330452421,8.7204,8.7361,8.6995,8.7178,45260.633
2006-07-03 10:30:00,33.33,33.39,33.33,33.36,38417.51346015245,8.7204,8.7361,8.7204,8.7283,38417.5135
2006-07-03 11:00:00,33.35,33.46,33.35,33.44,39257.89656709328,8.7257,8.7545,8.7257,8.7492,39257.8966
2006-07-03 11:30:00,33.44,33.58,33.4,33.53,40578.49859228602,8.7492,8.7858,8.7388,8.7728,40578.4986
2006-07-03 12:00:00,33.53,33.58,33.51,33.58,20529.358755268964,8.7728,8.7858,8.7675,8.7858,20529.3588
2006-07-03 12:30:00,33.58,33.62,33.58,33.62,22690.343887402538,8.7858,8.7963,8.7858,8.7963,22690.3439
2006-07-03 13:00:00,33.62,33.62,33.62,33.62,4442.024993830127,8.7963,8.7963,8.7963,8.7963,4442.025
2006-07-03 13:30:00,33.62,33.62,33.62,33.62,0.0,8.7963,8.7963,8.7963,8.7963,0.0
2006-07-03 14:00:00,33.62,33.62,33.62,33.62,0.0,8.7963,8.7963,8.7963,8.7963,0.0
2006-07-03 14:30:00,33.62,33.62,33.62,33.62,0.0,8.7963,8.7963,8.7963,8.7963,0.0
2006-07-03 15:00:00,33.62,33.62,33.62,33.62,0.0,8.7963,8.7963,8.7963,8.7963,0.0
2006-07-03 15:30:00,33.62,33.62,33.62,33.62,0.0,8.7963,8.7963,8.7963,8.7963,0.0
2006-07-05 09:30:00,33.55,33.55,33.17,33.28,83438.0370462686,8.778,8.778,8.6786,8.7074,83438.037
2006-07-05 10:00:00,33.28,33.4,33.25,33.39,103727.2863424116,8.7074,8.7388,8.6995,8.7361,103727.2863
2006-07-05 10:30:00,33.39,33.4,33.31,33.36,114532.21200307948,8.7361,8.7388,8.7152,8.7283,114532.212
2006-07-05 11:00:00,33.36,33.46,33.31,33.46,74674.04178817131,8.7283,8.7545,8.7152,8.7545,74674.0418
2006-07-05 11:30:00,33.47,33.54,33.42,33.43,94002.85324781052,8.7571,8.7754,8.744,8.7466,94002.8532
2006-07-05 12:00:00,33.43,33.44,33.38,33.43,53784.518844213424,8.7466,8.7492,8.7335,8.7466,53784.5188
2006-07-05 12:30:00,33.43,33.44,33.36,33.37,48382.05601387948,8.7466,8.7492,8.7283,8.7309,48382.056
2006-07-05 13:00:00,33.37,33.45,33.35,33.43,46701.289799997816,8.7309,8.7518,8.7257,8.7466,46701.2898
2006-07-05 13:30:00,33.43,33.47,33.37,33.38,28693.080365551355,8.7466,8.7571,8.7309,8.7335,28693.0804
2006-07-05 14:00:00,33.37,33.39,33.25,33.28,60987.802617992005,8.7309,8.7361,8.6995,8.7074,60987.8026
2006-07-05 14:30:00,33.28,33.36,33.28,33.32,103967.39580153755,8.7074,8.7283,8.7074,8.7178,103967.3958
2006-07-05 15:00:00,33.28,33.3,33.22,33.26,52944.13573727259,8.7074,8.7126,8.6917,8.7021,52944.1357
2006-07-05 15:30:00,33.26,33.32,33.21,33.24,85478.96744883919,8.7021,8.7178,8.689,8.6969,85478.9674
2006-07-06 09:30:00,33.22,33.36,33.21,33.32,57866.37964935462,8.6917,8.7283,8.689,8.7178,57866.3796
2006-07-06 10:00:00,33.31,33.39,33.31,33.33,42859.53845398257,8.7152,8.7361,8.7152,8.7204,42859.5385
2006-07-06 10:30:00,33.34,33.37,33.3,33.32,64469.38977531832,8.7231,8.7309,8.7126,8.7178,64469.3898
2006-07-06 11:00:00,33.31,33.36,33.28,33.3,89560.82825398039,8.7152,8.7283,8.7074,8.7126,89560.8283
2006-07-06 11:30:00,33.3,33.31,33.27,33.28,49462.54857994627,8.7126,8.7152,8.7047,8.7074,49462.5486
2006-07-06 12:00:00,33.28,33.38,33.28,33.36,111170.67957531614,8.7074,8.7335,8.7074,8.7283,111170.6796
2006-07-06 12:30:00,33.36,33.37,33.23,33.24,39257.89656709328,8.7283,8.7309,8.6943,8.6969,39257.8966
2006-07-06 13:00:00,33.23,33.28,33.19,33.19,37697.18508277459,8.6943,8.7074,8.6838,8.6838,37697.1851
2006-07-06 13:30:00,33.19,33.23,33.16,33.16,83798.20123495752,8.6838,8.6943,8.676,8.676,83798.2012
2006-07-06 14:00:00,33.15,33.16,33.08,33.08,30133.737120307072,8.6733,8.676,8.655,8.655,30133.7371
2006-07-06 14:30:00,33.07,33.09,33.03,33.08,56425.722894598905,8.6524,8.6576,8.6419,8.655,56425.7229
2006-07-06 15:00:00,33.08,33.18,33.08,33.12,81397.10664369799,8.655,8.6812,8.655,8.6655,81397.1066
2006-07-06 15:30:00,33.12,33.21,33.1,33.15,100845.97283290017,8.6655,8.689,8.6603,8.6733,100845.9728
2006-07-07 09:30:00,33.07,33.23,32.98,33.17,46101.016152182936,8.6524,8.6943,8.6289,8.6786,46101.0162
2006-07-07 10:00:00,33.15,33.38,33.13,33.35,47541.67290693865,8.6733,8.7335,8.6681,8.7257,47541.6729
2006-07-07 10:30:00,33.35,33.4,33.26,33.38,83678.14650539454,8.7257,8.7388,8.7021,8.7335,83678.1465
2006-07-07 11:00:00,33.36,33.43,33.34,33.41,50903.20533470199,8.7283,8.7466,8.7231,8.7414,50903.2053
2006-07-07 11:30:00,33.41,33.61,33.4,33.58,141184.36196606024,8.7414,8.7937,8.7388,8.7858,141184.362
2006-07-07 12:00:00,33.58,33.69,33.55,33.68,61347.96680668093,8.7858,8.8146,8.778,8.812,61347.9668
2006-07-07 12:30:00,33.68,33.73,33.66,33.66,33135.10535938149,8.812,8.8251,8.8068,8.8068,33135.1054
2006-07-07 13:00:00,33.67,33.68,33.53,33.58,54744.95668071723,8.8094,8.812,8.7728,8.7858,54744.9567
2006-07-07 13:30:00,33.58,33.61,33.54,33.57,39738.11548534519,8.7858,8.7937,8.7754,8.7832,39738.1155
2006-07-07 14:00:00,33.57,33.57,33.52,33.53,49582.60330950925,8.7832,8.7832,8.7701,8.7728,49582.6033
2006-07-07 14:30:00,33.53,33.53,33.27,33.29,68071.0316622076,8.7728,8.7728,8.7047,8.71,68071.0317
2006-07-07 15:00:00,33.31,33.33,33.25,33.32,78996.01205243847,8.7152,8.7204,8.6995,8.7178,78996.0121
2006-07-07 15:30:00,33.31,33.36,33.29,33.33,103247.0674241597,8.7152,8.7283,8.71,8.7204,103247.0674
2006-07-10 09:30:00,33.53,33.57,33.36,33.42,44540.30466786424,8.7728,8.7832,8.7283,8.744,44540.3047
2006-07-10 10:00:00,33.44,33.45,33.29,33.36,44180.14047917531,8.7492,8.7518,8.71,8.7283,44180.1405
2006-07-10 10:30:00,33.36,33.45,33.32,33.43,38417.51346015245,8.7283,8.7518,8.7178,8.7466,38417.5135
2006-07-10 11:00:00,33.43,33.47,33.41,33.47,29893.627661181123,8.7466,8.7571,8.7414,8.7571,29893.6277
2006-07-10 11:30:00,33.45,33.51,33.45,33.5,14166.458088431214,8.7518,8.7675,8.7518,8.7649,14166.4581
2006-07-10 12:00:00,33.5,33.5,33.33,33.41,34095.54319588529,8.7649,8.7649,8.7204,8.7414,34095.5432
2006-07-10 12:30:00,33.42,33.46,33.38,33.38,19088.702000513247,8.744,8.7545,8.7335,8.7335,19088.702
2006-07-10 13:00:00,33.37,33.45,33.36,33.43,20769.46821439492,8.7309,8.7518,8.7283,8.7466,20769.4682
2006-07-10 13:30:00,33.43,33.43,33.39,33.42,18248.31889357241,8.7466,8.7466,8.7361,8.744,18248.3189
2006-07-10 14:00:00,33.41,33.42,33.32,33.32,32054.612793314696,8.7414,8.744,8.7178,8.7178,32054.6128
2006-07-10 14:30:00,33.32,33.34,33.27,33.31,56665.83235372486,8.7178,8.7231,8.7047,8.7152,56665.8324
2006-07-10 15:00:00,33.31,33.41,33.28,33.38,69031.46949871142,8.7152,8.7414,8.7074,8.7335,69031.4695
2006-07-10 15:30:00,33.37,33.39,33.36,33.38,59307.03640411034,8.7309,8.7361,8.7283,8.7335,59307.0364
2006-07-11 09:30:00,33.32,33.32,33.03,33.13,67110.5938257038,8.7178,8.7178,8.6419,8.6681,67110.5938
2006-07-11 10:00:00,33.12,33.18,33.08,33.15,35055.98103238911,8.6655,8.6812,8.655,8.6733,35055.981
2006-07-11 10:30:00,33.15,33.15,32.98,32.98,32414.776982003623,8.6733,8.6733,8.6289,8.6289,32414.777
2006-07-11 11:00:00,32.98,33.03,32.98,33.0,32654.886441129576,8.6289,8.6419,8.6289,8.6341,32654.8864
2006-07-11 11:30:00,33.02,33.03,32.98,33.01,21849.960780461704,8.6393,8.6419,8.6289,8.6367,21849.9608
2006-07-11 12:00:00,33.03,33.1,33.0,33.1,28933.18982467731,8.6419,8.6603,8.6341,8.6603,28933.1898
2006-07-11 12:30:00,33.1,33.1,33.07,33.08,7683.502692030489,8.6603,8.6603,8.6524,8.655,7683.5027
2006-07-11 13:00:00,33.07,33.11,33.07,33.08,17888.154704883484,8.6524,8.6629,8.6524,8.655,17888.1547
2006-07-11 13:30:00,33.08,33.18,33.07,33.16,23170.562805654445,8.655,8.6812,8.6524,8.676,23170.5628
2006-07-11 14:00:00,33.16,33.27,33.15,33.23,43099.64791310852,8.676,8.7047,8.6733,8.6943,43099.6479
2006-07-11 14:30:00,33.22,33.23,33.18,33.23,50182.87695732413,8.6917,8.6943,8.6812,8.6943,50182.877
2006-07-11 15:00:00,33.22,33.38,33.22,33.34,51743.58844164282,8.6917,8.7335,8.6917,8.7231,51743.5884
2006-07-11 15:30:00,33.32,33.41,33.31,33.39,88720.44514703956,8.7178,8.7414,8.7152,8.7361,88720.4451
2006-07-12 09:30:00,33.31,33.38,33.25,33.31,61468.02153624391,8.7152,8.7335,8.6995,8.7152,61468.0215
2006-07-12 10:00:00,33.29,33.38,33.29,33.34,34335.65265501125,8.71,8.7335,8.71,8.7231,34335.6527
2006-07-12 10:30:00,33.32,33.32,33.15,33.21,24491.164830847185,8.7178,8.7178,8.6733,8.689,24491.1648
2006-07-12 11:00:00,33.2,33.28,33.19,33.23,15006.841195372048,8.6864,8.7074,8.6838,8.6943,15006.8412
2006-07-12 11:30:00,33.22,33.25,33.22,33.23,14046.403358868238,8.6917,8.6995,8.6917,8.6943,14046.4034
2006-07-12 12:00:00,33.23,33.24,33.15,33.15,15847.224302312885,8.6943,8.6969,8.6733,8.6733,15847.2243
2006-07-12 12:30:00,33.15,33.16,33.07,33.1,24611.21956041016,8.6733,8.676,8.6524,8.6603,24611.2196
2006-07-12 13:00:00,33.09,33.09,32.98,32.98,31334.28441593684,8.6576,8.6576,8.6289,8.6289,31334.2844
2006-07-12 13:30:00,32.98,32.99,32.9,32.98,71672.6735490969,8.6289,8.6315,8.6079,8.6289,71672.6735
2006-07-12 14:00:00,32.97,33.03,32.97,33.0,28092.80671773648,8.6262,8.6419,8.6262,8.6341,28092.8067
2006-07-12 14:30:00,33.0,33.04,32.91,32.92,25931.821585602906,8.6341,8.6446,8.6105,8.6132,25931.8216
2006-07-12 15:00:00,32.92,33.01,32.9,32.97,28693.080365551355,8.6132,8.6367,8.6079,8.6262,28693.0804
2006-07-12 15:30:00,32.97,32.97,32.82,32.83,37337.02089408565,8.6262,8.6262,8.587,8.5896,37337.0209
2006-07-13 09:30:00,32.79,32.89,32.7,32.81,23410.672264780394,8.5792,8.6053,8.5556,8.5844,23410.6723
2006-07-13 10:00:00,32.79,32.8,32.72,32.76,35296.09049151506,8.5792,8.5818,8.5608,8.5713,35296.0905
2006-07-13 10:30:00,32.77,32.86,32.77,32.78,33735.37900719637,8.5739,8.5975,8.5739,8.5765,33735.379
2006-07-13 11:00:00,32.79,32.79,32.73,32.77,33975.48846632232,8.5792,8.5792,8.5635,8.5739,33975.4885
2006-07-13 11:30:00,32.77,32.78,32.72,32.74,52343.8620894577,8.5739,8.5765,8.5608,8.5661,52343.8621
2006-07-13 12:00:00,32.74,32.78,32.73,32.76,45020.52358611615,8.5661,8.5765,8.5635,8.5713,45020.5236
2006-07-13 12:30:00,32.77,32.84,32.75,32.78,22690.343887402538,8.5739,8.5922,8.5687,8.5765,22690.3439
2006-07-13 13:00:00,32.79,32.83,32.69,32.72,26772.20469254373,8.5792,8.5896,8.553,8.5608,26772.2047
2006-07-13 13:30:00,32.7,32.73,32.62,32.63,36376.58305758185,8.5556,8.5635,8.5347,8.5373,36376.5831
2006-07-13 14:00:00,32.62,32.63,32.53,32.56,41538.93642878983,8.5347,8.5373,8.5111,8.519,41538.9364
2006-07-13 14:30:00,32.55,32.62,32.49,32.62,59907.31005192522,8.5164,8.5347,8.5007,8.5347,59907.3101
2006-07-13 15:00:00,32.62,32.62,32.49,32.57,65910.04653007403,8.5347,8.5347,8.5007,8.5216,65910.0465
2006-07-13 15:30:00,32.57,32.64,32.54,32.59,71192.454630845,8.5216,8.5399,8.5137,8.5268,71192.4546
2006-07-14 09:30:00,32.6,32.65,32.49,32.57,44660.359397427215,8.5294,8.5425,8.5007,8.5216,44660.3594
2006-07-14 10:00:00,32.57,32.67,32.48,32.61,41418.881699226855,8.5216,8.5478,8.498,8.5321,41418.8817
2006-07-14 10:30:00,32.62,32.69,32.55,32.59,37096.91143495971,8.5347,8.553,8.5164,8.5268,37096.9114
2006-07-14 11:00:00,32.61,32.61,32.45,32.47,31574.39387506279,8.5321,8.5321,8.4902,8.4954,31574.3939
2006-07-14 11:30:00,32.47,32.51,32.39,32.47,30734.01076812196,8.4954,8.5059,8.4745,8.4954,30734.0108
2006-07-14 12:00:00,32.48,32.54,32.42,32.47,29773.572931618142,8.498,8.5137,8.4823,8.4954,29773.5729
2006-07-14 12:30:00,32.47,32.59,32.45,32.56,18128.26416400944,8.4954,8.5268,8.4902,8.519,18128.2642
2006-07-14 13:00:00,32.57,32.69,32.54,32.64,42379.31953573067,8.5216,8.553,8.5137,8.5399,42379.3195
2006-07-14 13:30:00,32.64,32.66,32.58,32.59,41298.82696966388,8.5399,8.5451,8.5242,8.5268,41298.827
2006-07-14 14:00:00,32.57,32.58,32.43,32.44,70111.96206477821,8.5216,8.5242,8.485,8.4876,70111.9621
2006-07-14 14:30:00,32.44,32.52,32.42,32.5,42139.21007660472,8.4876,8.5085,8.4823,8.5033,42139.2101
2006-07-14 15:00:00,32.51,32.54,32.41,32.43,55825.449246784025,8.5059,8.5137,8.4797,8.485,55825.4492
2006-07-14 15:30:00,32.41,32.58,32.41,32.48,97604.4951346998,8.4797,8.5242,8.4797,8.498,97604.4951
2006-07-17 09:30:00,32.47,32.61,32.47,32.52,69991.90733521523,8.4954,8.5321,8.4954,8.5085,69991.9073
2006-07-17 10:00:00,32.52,32.57,32.44,32.45,52583.97154858366,8.5085,8.5216,8.4876,8.4902,52583.9715
2006-07-17 10:30:00,32.44,32.45,32.3,32.44,84518.52961233538,8.4876,8.4902,8.4509,8.4876,84518.5296
2006-07-17 11:00:00,32.48,32.59,32.42,32.53,46221.07088174591,8.498,8.5268,8.4823,8.5111,46221.0709
2006-07-17 11:30:00,32.53,32.66,32.52,32.64,26412.040503854805,8.5111,8.5451,8.5085,8.5399,26412.0405
2006-07-17 12:00:00,32.64,32.67,32.49,32.54,53304.29992596152,8.5399,8.5478,8.5007,8.5137,53304.2999
2006-07-17 12:30:00,32.52,32.59,32.51,32.59,31694.44860462577,8.5085,8.5268,8.5059,8.5268,31694.4486
2006-07-17 13:00:00,32.59,32.73,32.54,32.72,36736.74724627077,8.5268,8.5635,8.5137,8.5608,36736.7472
2006-07-17 13:30:00,32.73,32.77,32.7,32.73,33495.26954807041,8.5635,8.5739,8.5556,8.5635,33495.2695
2006-07-17 14:00:00,32.74,32.89,32.74,32.89,40818.608051411975,8.5661,8.6053,8.5661,8.6053,40818.6081
2006-07-17 14:30:00,32.89,32.93,32.89,32.9,55105.12086940616,8.6053,8.6158,8.6053,8.6079,55105.1209
2006-07-17 15:00:00,32.9,32.91,32.82,32.86,55105.12086940616,8.6079,8.6105,8.587,8.5975,55105.1209
2006-07-17 15:30:00,32.86,32.9,32.83,32.83,100845.97283290017,8.5975,8.6079,8.5896,8.5896,100845.9728
2006-07-18 09:30:00,32.84,33.03,32.84,32.97,60147.41951105117,8.5922,8.6419,8.5922,8.6262,60147.4195
2006-07-18 10:00:00,32.95,32.98,32.8,32.94,42019.155347041735,8.621,8.6289,8.5818,8.6184,42019.1553
2006-07-18 10:30:00,32.96,32.98,32.76,32.78,32414.776982003623,8.6236,8.6289,8.5713,8.5765,32414.777
2006-07-18 11:00:00,32.74,32.79,32.71,32.74,30974.12022724791,8.5661,8.5792,8.5582,8.5661,30974.1202
2006-07-18 11:30:00,32.74,32.83,32.74,32.79,17527.990516194553,8.5661,8.5896,8.5661,8.5792,17527.9905
2006-07-18 12:00:00,32.79,32.8,32.69,32.8,23290.61753521742,8.5792,8.5818,8.553,8.5818,23290.6175
2006-07-18 12:30:00,32.8,32.89,32.76,32.78,13806.293899742284,8.5818,8.6053,8.5713,8.5765,13806.2939
2006-07-18 13:00:00,32.78,32.79,32.64,32.7,21129.632403083844,8.5765,8.5792,8.5399,8.5556,21129.6324
2006-07-18 13:30:00,32.7,32.71,32.59,32.64,29053.24455424029,8.5556,8.5582,8.5268,8.5399,29053.2446
2006-07-18 14:00:00,32.64,32.8,32.63,32.8,35896.36413932994,8.5399,8.5818,8.5373,8.5818,35896.3641
2006-07-18 14:30:00,32.78,32.95,32.78,32.84,34935.92630282613,8.5765,8.621,8.5765,8.5922,34935.9263
2006-07-18 15:00:00,32.84,32.85,32.69,32.74,24851.32901953611,8.5922,8.5949,8.553,8.5661,24851.329
2006-07-18 15:30:00,32.74,32.87,32.72,32.87,50182.87695732413,8.5661,8.6001,8.5608,8.6001,50182.877
2006-07-19 09:30:00,33.01,33.05,32.88,33.05,46941.39925912377,8.6367,8.6472,8.6027,8.6472,46941.3993
2006-07-19 10:00:00,33.05,33.28,33.05,33.28,61588.076265806885,8.6472,8.7074,8.6472,8.7074,61588.0763
2006-07-19 10:30:00,33.24,33.48,33.15,33.42,60867.74788842903,8.6969,8.7597,8.6733,8.744,60867.7479
2006-07-19 11:00:00,33.42,33.46,33.38,33.43,65669.93707094809,8.744,8.7545,8.7335,8.7466,65669.9371
2006-07-19 11:30:00,33.43,33.46,33.38,33.43,46701.289799997816,8.7466,8.7545,8.7335,8.7466,46701.2898
2006-07-19 12:00:00,33.43,33.47,33.42,33.44,25931.821585602906,8.7466,8.7571,8.744,8.7492,25931.8216
2006-07-19 12:30:00,33.44,33.53,33.43,33.51,29893.627661181123,8.7492,8.7728,8.7466,8.7675,29893.6277
2006-07-19 13:00:00,33.51,33.68,33.47,33.62,70592.18098303012,8.7675,8.812,8.7571,8.7963,70592.181
2006-07-19 13:30:00,33.62,33.63,33.42,33.42,59427.09113367331,8.7963,8.7989,8.744,8.744,59427.0911
2006-07-19 14:00:00,33.43,33.5,33.37,33.45,31574.39387506279,8.7466,8.7649,8.7309,8.7518,31574.3939
2006-07-19 14:30:00,33.46,33.58,33.45,33.55,45380.68777480508,8.7545,8.7858,8.7518,8.778,45380.6878
2006-07-19 15:00:00,33.56,33.68,33.52,33.65,69151.5242282744,8.7806,8.812,8.7701,8.8042,69151.5242
2006-07-19 15:30:00,33.65,33.66,33.46,33.64,105167.94309716731,8.8042,8.8068,8.7545,8.8015,105167.9431
2006-07-20 09:30:00,33.36,33.38,33.15,33.23,97604.4951346998,8.7283,8.7335,8.6733,8.6943,97604.4951
2006-07-20 10:00:00,33.18,33.4,33.18,33.36,108409.42079536768,8.6812,8.7388,8.6812,8.7283,108409.4208
2006-07-20 10:30:00,33.37,33.37,33.2,33.33,78875.95732287549,8.7309,8.7309,8.6864,8.7204,78875.9573
2006-07-20 11:00:00,33.33,33.34,33.28,33.32,68191.08639177059,8.7204,8.7231,8.7074,8.7178,68191.0864
2006-07-20 11:30:00,33.3,33.34,33.3,33.32,67830.92220308166,8.7126,8.7231,8.7126,8.7178,67830.9222
2006-07-20 12:00:00,33.32,33.33,33.28,33.3,31334.28441593684,8.7178,8.7204,8.7074,8.7126,31334.2844
2006-07-20 12:30:00,33.29,33.31,33.28,33.31,20769.46821439492,8.71,8.7152,8.7074,8.7152,20769.4682
2006-07-20 13:00:00,33.31,33.34,33.3,33.33,39498.00602621924,8.7152,8.7231,8.7126,8.7204,39498.006
2006-07-20 13:30:00,33.33,33.36,33.3,33.33,50903.20533470199,8.7204,8.7283,8.7126,8.7204,50903.2053
2006-07-20 14:00:00,33.33,33.36,33.18,33.2,80316.61407763121,8.7204,8.7283,8.6812,8.6864,80316.6141
2006-07-20 14:30:00,33.2,33.38,33.2,33.29,47781.7823660646,8.6864,8.7335,8.6864,8.71,47781.7824
2006-07-20 15:00:00,33.28,33.35,33.26,33.32,188966.14433212485,8.7074,8.7257,8.7021,8.7178,188966.1443
2006-07-20 15:30:00,33.32,33.32,33.17,33.19,125937.41131156225,8.7178,8.7178,8.6786,8.6838,125937.4113
2006-07-21 09:30:00,33.23,33.32,33.03,33.19,131940.14778971105,8.6943,8.7178,8.6419,8.6838,131940.1478
2006-07-21 10:00:00,33.2,33.23,33.09,33.19,60027.36478148819,8.6864,8.6943,8.6576,8.6838,60027.3648
2006-07-21 10:30:00,33.18,33.47,33.16,33.46,126177.5207706882,8.6812,8.7571,8.676,8.7545,126177.5208
2006-07-21 11:00:00,33.46,33.52,33.41,33.42,114292.10254395352,8.7545,8.7701,8.7414,8.744,114292.1025
2006-07-21 11:30:00,33.43,33.53,33.41,33.53,81397.10664369799,8.7466,8.7728,8.7414,8.7728,81397.1066
2006-07-21 12:00:00,33.52,33.56,33.41,33.47,80676.77826632014,8.7701,8.7806,8.7414,8.7571,80676.7783
2006-07-21 12:30:00,33.46,33.52,33.44,33.45,85959.1863670911,8.7545,8.7701,8.7492,8.7518,85959.1864
2006-07-21 13:00:00,33.45,33.53,33.45,33.49,72513.05665603773,8.7518,8.7728,8.7518,8.7623,72513.0567
2006-07-21 13:30:00,33.49,33.53,33.48,33.48,35416.14522107803,8.7623,8.7728,8.7597,8.7597,35416.1452
2006-07-21 14:00:00,33.48,33.48,33.28,33.3,88120.17149922467,8.7597,8.7597,8.7074,8.7126,88120.1715
2006-07-21 14:30:00,33.31,33.32,33.21,33.23,57266.10600153974,8.7152,8.7178,8.689,8.6943,57266.106
2006-07-21 15:00:00,33.23,33.27,33.2,33.23,74193.82286991942,8.6943,8.7047,8.6864,8.6943,74193.8229
2006-07-21 15:30:00,33.23,33.33,33.19,33.32,188846.08960256187,8.6943,8.7204,8.6838,8.7178,188846.0896
2006-07-24 09:30:00,33.38,33.8,33.38,33.7,96283.89310950706,8.7335,8.8434,8.7335,8.8172,96283.8931
2006-07-24 10:00:00,33.72,33.82,33.63,33.79,38537.56818971542,8.8225,8.8486,8.7989,8.8408,38537.5682
2006-07-24 10:30:00,33.76,33.9,33.74,33.88,53664.46411465045,8.8329,8.8696,8.8277,8.8643,53664.4641
2006-07-24 11:00:00,33.85,33.88,33.73,33.82,36256.52832801887,8.8565,8.8643,8.8251,8.8486,36256.5283
2006-07-24 11:30:00,33.82,33.85,33.76,33.79,47781.7823660646,8.8486,8.8565,8.8329,8.8408,47781.7824
2006-07-24 12:00:00,33.8,33.83,33.78,33.82,34935.92630282613,8.8434,8.8513,8.8382,8.8486,34935.9263
2006-07-24 12:30:00,33.82,33.83,33.81,33.81,36256.52832801887,8.8486,8.8513,8.846,8.846,36256.5283
2006-07-24 13:00:00,33.82,33.83,33.77,33.78,41178.7722401009,8.8486,8.8513,8.8356,8.8382,41178.7722
2006-07-24 13:30:00,33.78,33.85,33.75,33.78,55345.23032853212,8.8382,8.8565,8.8303,8.8382,55345.2303
2006-07-24 14:00:00,33.78,33.8,33.75,33.78,49462.54857994627,8.8382,8.8434,8.8303,8.8382,49462.5486
2006-07-24 14:30:00,33.78,33.81,33.73,33.78,60027.36478148819,8.8382,8.846,8.8251,8.8382,60027.3648
2006-07-24 15:00:00,33.77,33.87,33.77,33.83,40698.553321849,8.8356,8.8617,8.8356,8.8513,40698.5533
2006-07-24 15:30:00,33.83,33.85,33.81,33.84,95083.3458138773,8.8513,8.8565,8.846,8.8539,95083.3458
2006-07-25 09:30:00,33.73,33.79,33.63,33.73,39738.11548534519,8.8251,8.8408,8.7989,8.8251,39738.1155
2006-07-25 10:00:00,33.7,33.77,33.64,33.72,62548.5141023107,8.8172,8.8356,8.8015,8.8225,62548.5141
2006-07-25 10:30:00,33.71,33.74,33.63,33.69,57866.37964935462,8.8199,8.8277,8.7989,8.8146,57866.3796
2006-07-25 11:00:00,33.71,33.8,33.66,33.78,40578.49859228602,8.8199,8.8434,8.8068,8.8382,40578.4986
2006-07-25 11:30:00,33.76,33.8,33.71,33.73,87039.67893315788,8.8329,8.8434,8.8199,8.8251,87039.6789
2006-07-25 12:00:00,33.73,33.77,33.68,33.74,27372.47834035861,8.8251,8.8356,8.812,8.8277,27372.4783
2006-07-25 12:30:00,33.73,33.82,33.73,33.81,18008.209434446457,8.8251,8.8486,8.8251,8.846,18008.2094
2006-07-25 13:00:00,33.8,33.85,33.78,33.82,31214.229686373863,8.8434,8.8565,8.8382,8.8486,31214.2297
2006-07-25 13:30:00,33.83,33.83,33.75,33.78,28573.025635988382,8.8513,8.8513,8.8303,8.8382,28573.0256
2006-07-25 14:00:00,33.78,33.81,33.72,33.81,56545.77762416188,8.8382,8.846,8.8225,8.846,56545.7776
2006-07-25 14:30:00,33.81,33.9,33.78,33.88,48982.32966169437,8.846,8.8696,8.8382,8.8643,48982.3297
2006-07-25 15:00:00,33.88,34.03,33.88,33.99,62068.29518405879,8.8643,8.9036,8.8643,8.8931,62068.2952
2006-07-25 15:30:00,33.99,34.02,33.92,33.94,88240.22622878765,8.8931,8.901,8.8748,8.88,88240.2262
2006-07-26 09:30:00,33.82,33.87,33.7,33.78,40578.49859228602,8.8486,8.8617,8.8172,8.8382,40578.4986
2006-07-26 10:00:00,33.78,33.81,33.66,33.78,31814.503334188743,8.8382,8.846,8.8068,8.8382,31814.5033
2006-07-26 10:30:00,33.78,33.92,33.73,33.92,36376.58305758185,8.8382,8.8748,8.8251,8.8748,36376.5831
2006-07-26 11:00:00,33.89,33.98,33.86,33.93,34575.7621141372,8.867,8.8905,8.8591,8.8774,34575.7621
2006-07-26 11:30:00,33.93,33.98,33.87,33.98,26532.095233417785,8.8774,8.8905,8.8617,8.8905,26532.0952
2006-07-26 12:00:00,33.98,34.06,33.98,33.98,25931.821585602906,8.8905,8.9114,8.8905,8.8905,25931.8216
2006-07-26 12:30:00,33.98,34.03,33.94,33.98,28573.025635988382,8.8905,8.9036,8.88,8.8905,28573.0256
2006-07-26 13:00:00,33.98,33.99,33.93,33.93,36016.41886889291,8.8905,8.8931,8.8774,8.8774,36016.4189
2006-07-26 13:30:00,33.93,34.13,33.93,34.08,56065.55870590997,8.8774,8.9297,8.8774,8.9167,56065.5587
2006-07-26 14:00:00,34.08,34.13,33.98,34.09,56905.94181285081,8.9167,8.9297,8.8905,8.9193,56905.9418
2006-07-26 14:30:00,34.09,34.2,34.09,34.14,57986.4343789176,8.9193,8.9481,8.9193,8.9324,57986.4344
2006-07-26 15:00:00,34.15,34.17,34.06,34.15,67950.97693264464,8.935,8.9402,8.9114,8.935,67950.9769
2006-07-26 15:30:00,34.15,34.18,34.12,34.17,124976.97347505842,8.935,8.9428,8.9271,8.9402,124976.9735
2006-07-27 09:30:00,34.33,34.46,34.27,34.43,80196.55934806823,8.9821,9.0161,8.9664,9.0082,80196.5593
2006-07-27 10:00:00,34.43,34.46,34.28,34.31,61347.96680668093,9.0082,9.0161,8.969,8.9768,61347.9668
2006-07-27 10:30:00,34.31,34.38,34.23,34.28,84878.6938010243,8.9768,8.9952,8.9559,8.969,84878.6938
2006-07-27 11:00:00,34.3,34.47,34.27,34.44,56305.66816503592,8.9742,9.0187,8.9664,9.0109,56305.6682
2006-07-27 11:30:00,34.43,34.45,34.32,34.32,18248.31889357241,9.0082,9.0135,8.9795,8.9795,18248.3189
2006-07-27 12:00:00,34.31,34.4,34.29,34.31,31574.39387506279,8.9768,9.0004,8.9716,8.9768,31574.3939
2006-07-27 12:30:00,34.3,34.35,34.25,34.27,14526.622277120145,8.9742,8.9873,8.9611,8.9664,14526.6223
2006-07-27 13:00:00,34.25,34.34,34.24,34.34,39377.951296656254,8.9611,8.9847,8.9585,8.9847,39377.9513
2006-07-27 13:30:00,34.33,34.33,34.15,34.15,72513.05665603773,8.9821,8.9821,8.935,8.935,72513.0567
2006-07-27 14:00:00,34.16,34.18,34.12,34.15,20049.139837017057,8.9376,8.9428,8.9271,8.935,20049.1398
2006-07-27 14:30:00,34.16,34.16,34.11,34.13,28332.91617686243,8.9376,8.9376,8.9245,8.9297,28332.9162
2006-07-27 15:00:00,34.13,34.17,33.88,33.88,90881.43027917312,8.9297,8.9402,8.8643,8.8643,90881.4303
2006-07-27 15:30:00,33.88,33.88,33.79,33.85,134701.4065696595,8.8643,8.8643,8.8408,8.8565,134701.4066
2006-07-28 09:30:00,33.94,34.3,33.94,34.27,66150.1559892,8.88,8.9742,8.88,8.9664,66150.156
2006-07-28 10:00:00,34.24,34.32,34.07,34.23,34335.65265501125,8.9585,8.9795,8.9141,8.9559,34335.6527
2006-07-28 10:30:00,34.24,34.32,34.21,34.32,55825.449246784025,8.9585,8.9795,8.9507,8.9795,55825.4492
2006-07-28 11:00:00,34.32,34.53,34.32,34.53,45260.6330452421,8.9795,9.0344,8.9795,9.0344,45260.633
2006-07-28 11:30:00,34.53,34.56,34.44,34.5,21129.632403083844,9.0344,9.0423,9.0109,9.0266,21129.6324
2006-07-28 12:00:00,34.48,34.52,34.45,34.5,22930.45334652849,9.0213,9.0318,9.0135,9.0266,22930.4533
2006-07-28 12:30:00,34.5,34.59,34.49,34.59,41658.99115835281,9.0266,9.0501,9.0239,9.0501,41658.9912
2006-07-28 13:00:00,34.59,34.65,34.55,34.63,128218.4511732588,9.0501,9.0658,9.0396,9.0606,128218.4512
2006-07-28 13:30:00,34.63,34.7,34.6,34.69,71072.39990128203,9.0606,9.0789,9.0527,9.0763,71072.3999
2006-07-28 14:00:00,34.68,34.68,34.55,34.63,63989.17085706641,9.0737,9.0737,9.0396,9.0606,63989.1709
2006-07-28 14:30:00,34.63,34.65,34.6,34.63,50422.98641645008,9.0606,9.0658,9.0527,9.0606,50422.9864
2006-07-28 15:00:00,34.63,34.64,34.58,34.59,41658.99115835281,9.0606,9.0632,9.0475,9.0501,41658.9912
2006-07-28 15:30:00,34.61,34.65,34.58,34.6,96524.00256863302,9.0553,9.0658,9.0475,9.0527,96524.0026
2006-07-31 09:30:00,34.62,34.63,34.4,34.6,65189.71815269618,9.058,9.0606,9.0004,9.0527,65189.7182
2006-07-31 10:00:00,34.57,34.71,34.53,34.69,103006.95796503374,9.0449,9.0815,9.0344,9.0763,103006.958
2006-07-31 10:30:00,34.67,34.71,34.55,34.7,56665.83235372486,9.071,9.0815,9.0396,9.0789,56665.8324
2006-07-31 11:00:00,34.71,34.71,34.65,34.69,62908.678290999625,9.0815,9.0815,9.0658,9.0763,62908.6783
2006-07-31 11:30:00,34.7,34.76,34.68,34.74,122815.98834292484,9.0789,9.0946,9.0737,9.0893,122815.9883
2006-07-31 12:00:00,34.73,34.75,34.67,34.74,61227.91207711796,9.0867,9.092,9.071,9.0893,61227.9121
2006-07-31 12:30:00,34.75,34.75,34.66,34.68,52583.97154858366,9.092,9.092,9.0684,9.0737,52583.9715
2006-07-31 13:00:00,34.66,34.78,34.66,34.73,151268.95924935024,9.0684,9.0998,9.0684,9.0867,151268.9592
2006-07-31 13:30:00,34.72,34.82,34.72,34.8,39498.00602621924,9.0841,9.1103,9.0841,9.105,39498.006
2006-07-31 14:00:00,34.79,34.83,34.78,34.82,96644.057298196,9.1024,9.1129,9.0998,9.1103,96644.0573
2006-07-31 14:30:00,34.83,34.83,34.8,34.83,50543.04114601306,9.1129,9.1129,9.105,9.1129,50543.0411
2006-07-31 15:00:00,34.83,34.85,34.82,34.84,97004.22148688493,9.1129,9.1181,9.1103,9.1155,97004.2215
2006-07-31 15:30:00,34.83,34.88,34.83,34.87,146586.82479639418,9.1129,9.126,9.1129,9.1234,146586.8248
2006-08-01 09:30:00,34.9,34.98,34.86,34.9,86439.405285343,9.1312,9.1521,9.1207,9.1312,86439.4053
2006-08-01 10:00:00,34.9,34.9,34.66,34.68,79356.1762411274,9.1312,9.1312,9.0684,9.0737,79356.1762
2006-08-01 10:30:00,34.68,34.7,34.6,34.61,74674.04178817131,9.0737,9.0789,9.0527,9.0553,74674.0418
2006-08-01 11:00:00,34.61,34.63,34.58,34.59,54264.73776246533,9.0553,9.0606,9.0475,9.0501,54264.7378
2006-08-01 11:30:00,34.58,34.64,34.58,34.63,28452.97090642541,9.0475,9.0632,9.0475,9.0606,28452.9709
2006-08-01 12:00:00,34.62,34.66,34.61,34.63,32294.72225244065,9.058,9.0684,9.0553,9.0606,32294.7223
2006-08-01 12:30:00,34.64,34.68,34.61,34.68,21369.7418622098,9.0632,9.0737,9.0553,9.0737,21369.7419
2006-08-01 13:00:00,34.65,34.68,34.63,34.68,18008.209434446457,9.0658,9.0737,9.0606,9.0737,18008.2094
2006-08-01 13:30:00,34.67,34.67,34.61,34.64,36256.52832801887,9.071,9.071,9.0553,9.0632,36256.5283
2006-08-01 14:00:00,34.65,34.7,34.62,34.66,32774.94117069255,9.0658,9.0789,9.058,9.0684,32774.9412
2006-08-01 14:30:00,34.64,34.67,34.62,34.65,36976.85670539673,9.0632,9.071,9.058,9.0658,36976.8567
2006-08-01 15:00:00,34.65,34.67,34.62,34.66,54744.95668071723,9.0658,9.071,9.058,9.0684,54744.9567
2006-08-01 15:30:00,34.67,34.78,34.65,34.74,115852.81402827222,9.071,9.0998,9.0658,9.0893,115852.814
2006-08-02 09:30:00,34.75,34.79,34.61,34.61,29413.408742929216,9.092,9.1024,9.0553,9.0553,29413.4087
2006-08-02 10:00:00,34.63,34.73,34.61,34.68,27372.47834035861,9.0606,9.0867,9.0553,9.0737,27372.4783
2006-08-02 10:30:00,34.67,34.78,34.64,34.76,19208.756730076224,9.071,9.0998,9.0632,9.0946,19208.7567
2006-08-02 11:00:00,34.75,34.85,34.72,34.8,41538.93642878983,9.092,9.1181,9.0841,9.105,41538.9364
2006-08-02 11:30:00,34.78,34.86,34.78,34.85,24731.27428997313,9.0998,9.1207,9.0998,9.1181,24731.2743
2006-08-02 12:00:00,34.86,34.86,34.8,34.82,32894.99590025553,9.1207,9.1207,9.105,9.1103,32894.9959
2006-08-02 12:30:00,34.83,34.83,34.76,34.8,15487.060113623957,9.1129,9.1129,9.0946,9.105,15487.0601
2006-08-02 13:00:00,34.79,34.8,34.75,34.78,23290.61753521742,9.1024,9.105,9.092,9.0998,23290.6175
2006-08-02 13:30:00,34.78,34.79,34.73,34.76,33735.37900719637,9.0998,9.1024,9.0867,9.0946,33735.379
2006-08-02 14:00:00,34.77,34.83,34.76,34.78,139743.7052113045,9.0972,9.1129,9.0946,9.0998,139743.7052
2006-08-02 14:30:00,34.78,34.87,34.78,34.86,92202.03230436589,9.0998,9.1234,9.0998,9.1207,92202.0323
2006-08-02 15:00:00,34.86,34.88,34.84,34.86,74914.15124729727,9.1207,9.126,9.1155,9.1207,74914.1512
2006-08-02 15:30:00,34.86,34.91,34.85,34.89,84398.4748827724,9.1207,9.1338,9.1181,9.1286,84398.4749
2006-08-03 09:30:00,34.9,34.93,34.82,34.83,32294.72225244065,9.1312,9.1391,9.1103,9.1129,32294.7223
2006-08-03 10:00:00,34.82,34.88,34.76,34.84,31814.503334188743,9.1103,9.126,9.0946,9.1155,31814.5033
2006-08-03 10:30:00,34.82,34.91,34.76,34.91,17407.935786631577,9.1103,9.1338,9.0946,9.1338,17407.9358
2006-08-03 11:00:00,34.91,34.94,34.9,34.93,23650.781723906348,9.1338,9.1417,9.1312,9.1391,23650.7817
2006-08-03 11:30:00,34.93,34.94,34.9,34.92,18248.31889357241,9.1391,9.1417,9.1312,9.1364,18248.3189
2006-08-03 12:00:00,34.93,34.98,34.91,34.98,27612.58779948457,9.1391,9.1521,9.1338,9.1521,27612.5878
2006-08-03 12:30:00,34.98,34.98,34.93,34.93,15967.27903187586,9.1521,9.1521,9.1391,9.1391,15967.279
2006-08-03 13:00:00,34.94,35.13,34.93,35.09,75274.3154359862,9.1417,9.1914,9.1391,9.1809,75274.3154
2006-08-03 13:30:00,35.09,35.18,35.08,35.18,36496.63778714482,9.1809,9.2045,9.1783,9.2045,36496.6378
2006-08-03 14:00:00,35.17,35.19,35.08,35.13,56185.61343547295,9.2019,9.2071,9.1783,9.1914,56185.6134
2006-08-03 14:30:00,35.13,35.23,35.13,35.22,33255.16008894446,9.1914,9.2176,9.1914,9.2149,33255.1601
2006-08-03 15:00:00,35.22,35.24,35.17,35.19,47301.563447812696,9.2149,9.2202,9.2019,9.2071,47301.5634
2006-08-03 15:30:00,35.19,35.19,35.06,35.08,135301.68021747438,9.2071,9.2071,9.1731,9.1783,135301.6802
2006-08-04 09:30:00,35.23,35.4,35.23,35.4,77075.13637943084,9.2176,9.262,9.2176,9.262,77075.1364
2006-08-04 10:00:00,35.4,35.63,35.39,35.53,93162.47014086969,9.262,9.3222,9.2594,9.296,93162.4701
2006-08-04 10:30:00,35.53,35.69,35.53,35.64,62188.34991362177,9.296,9.3379,9.296,9.3248,62188.3499
2006-08-04 11:00:00,35.63,35.7,35.56,35.67,54144.68303290235,9.3222,9.3405,9.3039,9.3327,54144.683
2006-08-04 11:30:00,35.68,35.7,35.53,35.58,36016.41886889291,9.3353,9.3405,9.296,9.3091,36016.4189
2006-08-04 12:00:00,35.59,35.68,35.52,35.63,65789.99180051107,9.3117,9.3353,9.2934,9.3222,65789.9918
2006-08-04 12:30:00,35.61,35.63,35.58,35.62,43699.92156092341,9.317,9.3222,9.3091,9.3196,43699.9216
2006-08-04 13:00:00,35.62,35.66,35.51,35.58,76234.75327249001,9.3196,9.3301,9.2908,9.3091,76234.7533
2006-08-04 13:30:00,35.58,35.61,35.53,35.58,121255.27685860616,9.3091,9.317,9.296,9.3091,121255.2769
2006-08-04 14:00:00,35.57,35.61,35.54,35.57,96524.00256863302,9.3065,9.317,9.2987,9.3065,96524.0026
2006-08-04 14:30:00,35.57,35.61,35.53,35.58,75154.26070642321,9.3065,9.317,9.296,9.3091,75154.2607
2006-08-04 15:00:00,35.57,35.6,35.5,35.58,94122.90797737348,9.3065,9.3144,9.2882,9.3091,94122.908
2006-08-04 15:30:00,35.58,35.63,35.54,35.62,104807.7789084784,9.3091,9.3222,9.2987,9.3196,104807.7789
2006-08-07 09:30:00,35.62,35.7,35.53,35.62,78996.01205243847,9.3196,9.3405,9.296,9.3196,78996.0121
2006-08-07 10:00:00,35.65,35.66,35.55,35.56,50062.82222776116,9.3274,9.3301,9.3013,9.3039,50062.8222
2006-08-07 10:30:00,35.56,35.57,35.48,35.48,67230.64855526677,9.3039,9.3065,9.283,9.283,67230.6486
2006-08-07 11:00:00,35.49,35.5,35.36,35.38,56425.722894598905,9.2856,9.2882,9.2516,9.2568,56425.7229
2006-08-07 11:30:00,35.36,35.43,35.36,35.43,39738.11548534519,9.2516,9.2699,9.2516,9.2699,39738.1155
2006-08-07 12:00:00,35.43,35.44,35.33,35.34,37096.91143495971,9.2699,9.2725,9.2437,9.2463,37096.9114
2006-08-07 12:30:00,35.33,35.38,35.33,35.33,34215.59792544827,9.2437,9.2568,9.2437,9.2437,34215.5979
2006-08-07 13:00:00,35.32,35.33,35.31,35.33,27612.58779948457,9.2411,9.2437,9.2385,9.2437,27612.5878
2006-08-07 13:30:00,35.33,35.35,35.25,35.26,43099.64791310852,9.2437,9.2489,9.2228,9.2254,43099.6479
2006-08-07 14:00:00,35.24,35.28,35.22,35.23,65429.82761182213,9.2202,9.2306,9.2149,9.2176,65429.8276
2006-08-07 14:30:00,35.23,35.24,35.1,35.19,66870.48436657785,9.2176,9.2202,9.1835,9.2071,66870.4844
2006-08-07 15:00:00,35.19,35.19,35.12,35.17,88840.49987660252,9.2071,9.2071,9.1888,9.2019,88840.4999
2006-08-07 15:30:00,35.17,35.18,35.13,35.18,117893.7444308428,9.2019,9.2045,9.1914,9.2045,117893.7444
2006-08-08 09:30:00,35.18,35.37,35.1,35.11,60147.41951105117,9.2045,9.2542,9.1835,9.1862,60147.4195
2006-08-08 10:00:00,35.11,35.14,35.08,35.08,33495.26954807041,9.1862,9.194,9.1783,9.1783,33495.2695
2006-08-08 10:30:00,35.09,35.09,35.04,35.04,23770.836453469325,9.1809,9.1809,9.1678,9.1678,23770.8365
2006-08-08 11:00:00,35.05,35.07,35.03,35.05,51383.4242529539,9.1705,9.1757,9.1652,9.1705,51383.4243
2006-08-08 11:30:00,35.05,35.05,35.03,35.03,24611.21956041016,9.1705,9.1705,9.1652,9.1652,24611.2196
2006-08-08 12:00:00,35.03,35.03,35.01,35.01,9604.378365038112,9.1652,9.1652,9.16,9.16,9604.3784
2006-08-08 12:30:00,35.02,35.02,34.98,34.98,15126.895924935025,9.1626,9.1626,9.1521,9.1521,15126.8959
2006-08-08 13:00:00,34.98,34.98,34.91,34.93,51863.64317120581,9.1521,9.1521,9.1338,9.1391,51863.6432
2006-08-08 13:30:00,34.93,34.96,34.92,34.94,27012.31415166969,9.1391,9.1469,9.1364,9.1417,27012.3142
2006-08-08 14:00:00,34.93,35.16,34.9,34.98,134581.35184009653,9.1391,9.1992,9.1312,9.1521,134581.3518
2006-08-08 14:30:00,34.98,35.12,34.89,34.89,75754.5343542381,9.1521,9.1888,9.1286,9.1286,75754.5344
2006-08-08 15:00:00,34.89,34.96,34.73,34.76,182243.07947659816,9.1286,9.1469,9.0867,9.0946,182243.0795
2006-08-08 15:30:00,34.75,34.86,34.68,34.84,145386.2775007644,9.092,9.1207,9.0737,9.1155,145386.2775
2006-08-09 09:30:00,34.87,34.95,34.69,34.82,148267.59101027585,9.1234,9.1443,9.0763,9.1103,148267.591
2006-08-09 10:00:00,34.82,34.9,34.82,34.85,51743.58844164282,9.1103,9.1312,9.1103,9.1181,51743.5884
2006-08-09 10:30:00,34.86,34.9,34.82,34.87,50543.04114601306,9.1207,9.1312,9.1103,9.1234,50543.0411
2006-08-09 11:00:00,34.88,34.92,34.86,34.87,23890.8911830323,9.126,9.1364,9.1207,9.1234,23890.8912
2006-08-09 11:30:00,34.87,34.93,34.85,34.88,28813.13509511433,9.1234,9.1391,9.1181,9.126,28813.1351
2006-08-09 12:00:00,34.88,34.88,34.82,34.86,24251.05537172123,9.126,9.126,9.1103,9.1207,24251.0554
2006-08-09 12:30:00,34.86,34.86,34.82,34.83,39858.17021490816,9.1207,9.1207,9.1103,9.1129,39858.1702
2006-08-09 13:00:00,34.83,34.86,34.78,34.81,97964.65932338874,9.1129,9.1207,9.0998,9.1077,97964.6593
2006-08-09 13:30:00,34.81,34.81,34.74,34.76,80076.50461850525,9.1077,9.1077,9.0893,9.0946,80076.5046
2006-08-09 14:00:00,34.76,34.79,34.68,34.68,94002.85324781052,9.0946,9.1024,9.0737,9.0737,94002.8532
2006-08-09 14:30:00,34.68,34.71,34.44,34.48,130019.27211670345,9.0737,9.0815,9.0109,9.0213,130019.2721
2006-08-09 15:00:00,34.48,34.48,34.35,34.35,65189.71815269618,9.0213,9.0213,8.9873,8.9873,65189.7182
2006-08-09 15:30:00,34.35,34.37,34.31,34.35,97004.22148688493,8.9873,8.9925,8.9768,8.9873,97004.2215
2006-08-10 09:30:00,34.23,34.36,33.88,33.89,169997.49706117457,8.9559,8.9899,8.8643,8.867,169997.4971
2006-08-10 10:00:00,33.89,34.03,33.8,34.03,76474.86273161595,8.867,8.9036,8.8434,8.9036,76474.8627
2006-08-10 10:30:00,34.06,34.2,34.02,34.19,73233.3850334156,8.9114,8.9481,8.901,8.9454,73233.385
2006-08-10 11:00:00,34.19,34.33,34.19,34.28,70832.29044215607,8.9454,8.9821,8.9454,8.969,70832.2904
2006-08-10 11:30:00,34.26,34.29,34.18,34.25,25571.65739691397,8.9638,8.9716,8.9428,8.9611,25571.6574
2006-08-10 12:00:00,34.25,34.25,34.18,34.23,26772.20469254373,8.9611,8.9611,8.9428,8.9559,26772.2047
2006-08-10 12:30:00,34.22,34.23,34.16,34.23,22690.343887402538,8.9533,8.9559,8.9376,8.9559,22690.3439
2006-08-10 13:00:00,34.21,34.23,34.19,34.23,16687.607409253716,8.9507,8.9559,8.9454,8.9559,16687.6074
2006-08-10 13:30:00,34.22,34.33,34.22,34.31,59667.20059279927,8.9533,8.9821,8.9533,8.9768,59667.2006
2006-08-10 14:00:00,34.31,34.36,34.3,34.34,35416.14522107803,8.9768,8.9899,8.9742,8.9847,35416.1452
2006-08-10 14:30:00,34.36,34.36,34.24,34.25,25811.766856039925,8.9899,8.9899,8.9585,8.9611,25811.7669
2006-08-10 15:00:00,34.24,34.31,34.21,34.27,35536.199950641014,8.9585,8.9768,8.9507,8.9664,35536.2
2006-08-10 15:30:00,34.26,34.36,34.22,34.33,86199.29582621704,8.9638,8.9899,8.9533,8.9821,86199.2958
2006-08-11 09:30:00,34.23,34.26,33.98,34.02,34935.92630282613,8.9559,8.9638,8.8905,8.901,34935.9263
2006-08-11 10:00:00,34.01,34.03,33.93,34.0,44540.30466786424,8.8984,8.9036,8.8774,8.8957,44540.3047
2006-08-11 10:30:00,34.0,34.1,34.0,34.06,55945.503976347,8.8957,8.9219,8.8957,8.9114,55945.504
2006-08-11 11:00:00,34.07,34.09,34.03,34.03,37457.07562364864,8.9141,8.9193,8.9036,8.9036,37457.0756
2006-08-11 11:30:00,34.03,34.07,34.0,34.01,37457.07562364864,8.9036,8.9141,8.8957,8.8984,37457.0756
2006-08-11 12:00:00,34.01,34.07,33.99,34.07,17287.8810570686,8.8984,8.9141,8.8931,8.9141,17287.8811
2006-08-11 12:30:00,34.08,34.09,34.03,34.03,8283.776339845372,8.9167,8.9193,8.9036,8.9036,8283.7763
2006-08-11 13:00:00,34.04,34.04,33.97,33.98,25331.54793778802,8.9062,8.9062,8.8879,8.8905,25331.5479
2006-08-11 13:30:00,33.97,33.98,33.97,33.97,41899.10061747876,8.8879,8.8905,8.8879,8.8879,41899.1006
2006-08-11 14:00:00,33.98,34.03,33.89,33.89,83077.87285757966,8.8905,8.9036,8.867,8.867,83077.8729
2006-08-11 14:30:00,33.9,34.01,33.9,33.98,74433.93232904536,8.8696,8.8984,8.8696,8.8905,74433.9323
2006-08-11 15:00:00,33.98,34.03,33.94,34.03,73353.43976297857,8.8905,8.9036,8.88,8.9036,73353.4398
2006-08-11 15:30:00,34.03,34.08,33.99,34.08,94002.85324781052,8.9036,8.9167,8.8931,8.9167,94002.8532
2006-08-14 09:30:00,34.13,34.29,34.08,34.17,79356.1762411274,8.9297,8.9716,8.9167,8.9402,79356.1762
2006-08-14 10:00:00,34.18,34.22,34.13,34.13,29293.35401336624,8.9428,8.9533,8.9297,8.9297,29293.354
2006-08-14 10:30:00,34.13,34.15,34.07,34.15,32774.94117069255,8.9297,8.935,8.9141,8.935,32774.9412
2006-08-14 11:00:00,34.15,34.32,34.15,34.2,28933.18982467731,8.935,8.9795,8.935,8.9481,28933.1898
2006-08-14 11:30:00,34.2,34.27,34.13,34.26,22930.45334652849,8.9481,8.9664,8.9297,8.9638,22930.4533
2006-08-14 12:00:00,34.26,34.31,34.23,34.28,16447.497950127767,8.9638,8.9768,8.9559,8.969,16447.498
2006-08-14 12:30:00,34.28,34.31,34.28,34.3,18248.31889357241,8.969,8.9768,8.969,8.9742,18248.3189
2006-08-14 13:00:00,34.3,34.33,34.29,34.32,15607.114843186931,8.9742,8.9821,8.9716,8.9795,15607.1148
2006-08-14 13:30:00,34.32,34.35,34.31,34.33,22210.12496915063,8.9795,8.9873,8.9768,8.9821,22210.125
2006-08-14 14:00:00,34.32,34.33,34.22,34.22,48021.89182519056,8.9795,8.9821,8.9533,8.9533,48021.8918
2006-08-14 14:30:00,34.22,34.24,34.12,34.12,54144.68303290235,8.9533,8.9585,8.9271,8.9271,54144.683
2006-08-14 15:00:00,34.12,34.12,34.04,34.05,52704.02627814664,8.9271,8.9271,8.9062,8.9088,52704.0263
2006-08-14 15:30:00,34.05,34.12,34.02,34.09,58346.598567606525,8.9088,8.9271,8.901,8.9193,58346.5986
2006-08-15 09:30:00,34.35,34.45,34.32,34.39,62548.5141023107,8.9873,9.0135,8.9795,8.9978,62548.5141
2006-08-15 10:00:00,34.39,34.53,34.39,34.53,27492.533069921592,8.9978,9.0344,8.9978,9.0344,27492.5331
2006-08-15 10:30:00,34.53,34.66,34.53,34.59,81397.10664369799,9.0344,9.0684,9.0344,9.0501,81397.1066
2006-08-15 11:00:00,34.59,34.64,34.56,34.59,45860.90669305698,9.0501,9.0632,9.0423,9.0501,45860.9067
2006-08-15 11:30:00,34.59,34.65,34.51,34.64,36256.52832801887,9.0501,9.0658,9.0292,9.0632,36256.5283
2006-08-15 12:00:00,34.62,34.68,34.6,34.64,18248.31889357241,9.058,9.0737,9.0527,9.0632,18248.3189
2006-08-15 12:30:00,34.65,34.72,34.65,34.69,47061.45398868674,9.0658,9.0841,9.0658,9.0763,47061.454
2006-08-15 13:00:00,34.68,34.68,34.56,34.57,61227.91207711796,9.0737,9.0737,9.0423,9.0449,61227.9121
2006-08-15 13:30:00,34.55,34.62,34.5,34.53,39738.11548534519,9.0396,9.058,9.0266,9.0344,39738.1155
2006-08-15 14:00:00,34.53,34.58,34.49,34.58,54024.62830333938,9.0344,9.0475,9.0239,9.0475,54024.6283
2006-08-15 14:30:00,34.55,34.68,34.55,34.6,71552.61881953393,9.0396,9.0737,9.0396,9.0527,71552.6188
2006-08-15 15:00:00,34.6,34.69,34.58,34.68,47421.61817737568,9.0527,9.0763,9.0475,9.0737,47421.6182
2006-08-15 15:30:00,34.67,34.72,34.63,34.65,107088.81877017494,9.071,9.0841,9.0606,9.0658,107088.8188
2006-08-16 09:30:00,34.82,34.89,34.79,34.83,40218.33440359709,9.1103,9.1286,9.1024,9.1129,40218.3344
2006-08-16 10:00:00,34.83,34.83,34.72,34.78,16327.443220564788,9.1129,9.1129,9.0841,9.0998,16327.4432
2006-08-16 10:30:00,34.78,34.83,34.78,34.81,14286.512817994191,9.0998,9.1129,9.0998,9.1077,14286.5128
2006-08-16 11:00:00,34.76,34.78,34.67,34.7,18848.592541387294,9.0946,9.0998,9.071,9.0789,18848.5925
2006-08-16 11:30:00,34.69,34.73,34.58,34.58,36976.85670539673,9.0763,9.0867,9.0475,9.0475,36976.8567
2006-08-16 12:00:00,34.63,34.72,34.62,34.68,20169.19456658004,9.0606,9.0841,9.058,9.0737,20169.1946
2006-08-16 12:30:00,34.66,34.78,34.66,34.74,38417.51346015245,9.0684,9.0998,9.0684,9.0893,38417.5135
2006-08-16 13:00:00,34.74,34.77,34.73,34.75,13085.965522364426,9.0893,9.0972,9.0867,9.092,13085.9655
2006-08-16 13:30:00,34.73,34.8,34.73,34.78,35296.09049151506,9.0867,9.105,9.0867,9.0998,35296.0905
2006-08-16 14:00:00,34.78,34.81,34.71,34.73,46101.016152182936,9.0998,9.1077,9.0815,9.0867,46101.0162
2006-08-16 14:30:00,34.73,34.77,34.71,34.73,41298.82696966388,9.0867,9.0972,9.0815,9.0867,41298.827
2006-08-16 15:00:00,34.74,34.9,34.73,34.88,116212.97821696114,9.0893,9.1312,9.0867,9.126,116212.9782
2006-08-16 15:30:00,34.88,34.97,34.86,34.92,242510.55371721231,9.126,9.1495,9.1207,9.1364,242510.5537
2006-08-17 09:30:00,34.94,34.94,34.78,34.81,24251.05537172123,9.1417,9.1417,9.0998,9.1077,24251.0554
2006-08-17 10:00:00,34.83,34.83,34.67,34.69,24491.164830847185,9.1129,9.1129,9.071,9.0763,24491.1648
2006-08-17 10:30:00,34.69,34.78,34.65,34.77,23050.508076091468,9.0763,9.0998,9.0658,9.0972,23050.5081
2006-08-17 11:00:00,34.77,34.89,34.76,34.89,18128.26416400944,9.0972,9.1286,9.0946,9.1286,18128.2642
2006-08-17 11:30:00,34.89,34.9,34.82,34.83,19688.975648328127,9.1286,9.1312,9.1103,9.1129,19688.9756
2006-08-17 12:00:00,34.83,34.92,34.81,34.89,10204.652012852994,9.1129,9.1364,9.1077,9.1286,10204.652
2006-08-17 12:30:00,34.91,34.93,34.89,34.9,8523.885798971323,9.1338,9.1391,9.1286,9.1312,8523.8858
2006-08-17 13:00:00,34.9,34.93,34.88,34.91,19208.756730076224,9.1312,9.1391,9.126,9.1338,19208.7567
2006-08-17 13:30:00,34.9,34.93,34.84,34.84,16087.333761438837,9.1312,9.1391,9.1155,9.1155,16087.3338
2006-08-17 14:00:00,34.87,34.88,34.83,34.84,15126.895924935025,9.1234,9.126,9.1129,9.1155,15126.8959
2006-08-17 14:30:00,34.84,34.9,34.84,34.88,14166.458088431214,9.1155,9.1312,9.1155,9.126,14166.4581
2006-08-17 15:00:00,34.88,34.93,34.86,34.89,26291.98577429183,9.126,9.1391,9.1207,9.1286,26291.9858
2006-08-17 15:30:00,34.9,34.93,34.89,34.91,60147.41951105117,9.1312,9.1391,9.1286,9.1338,60147.4195
2006-08-18 09:30:00,34.94,34.96,34.82,34.83,61708.130995369866,9.1417,9.1469,9.1103,9.1129,61708.131
2006-08-18 10:00:00,34.83,34.9,34.78,34.78,30013.682390744096,9.1129,9.1312,9.0998,9.0998,30013.6824
2006-08-18 10:30:00,34.78,34.91,34.78,34.86,21609.85132133575,9.0998,9.1338,9.0998,9.1207,21609.8513
2006-08-18 11:00:00,34.86,34.95,34.86,34.88,11525.254038045734,9.1207,9.1443,9.1207,9.126,11525.254
2006-08-18 11:30:00,34.88,34.91,34.83,34.9,15607.114843186931,9.126,9.1338,9.1129,9.1312,15607.1148
2006-08-18 12:00:00,34.9,34.93,34.87,34.88,16687.607409253716,9.1312,9.1391,9.1234,9.126,16687.6074
2006-08-18 12:30:00,34.89,34.93,34.89,34.91,26652.14996298076,9.1286,9.1391,9.1286,9.1338,26652.15
2006-08-18 13:00:00,34.92,34.96,34.9,34.94,28933.18982467731,9.1364,9.1469,9.1312,9.1417,28933.1898
2006-08-18 13:30:00,34.95,34.98,34.93,34.94,25091.438478662065,9.1443,9.1521,9.1391,9.1417,25091.4385
2006-08-18 14:00:00,34.93,34.97,34.93,34.97,18368.373623135387,9.1391,9.1495,9.1391,9.1495,18368.3736
2006-08-18 14:30:00,34.97,34.98,34.92,34.94,53664.46411465045,9.1495,9.1521,9.1364,9.1417,53664.4641
2006-08-18 15:00:00,34.94,34.95,34.91,34.94,36256.52832801887,9.1417,9.1443,9.1338,9.1417,36256.5283
2006-08-18 15:30:00,34.94,34.95,34.9,34.92,48982.32966169437,9.1417,9.1443,9.1312,9.1364,48982.3297
2006-08-21 09:30:00,34.79,34.94,34.79,34.84,23050.508076091468,9.1024,9.1417,9.1024,9.1155,23050.5081
2006-08-21 10:00:00,34.84,34.94,34.83,34.88,19929.08510745408,9.1155,9.1417,9.1129,9.126,19929.0851
2006-08-21 10:30:00,34.88,34.96,34.88,34.93,22930.45334652849,9.126,9.1469,9.126,9.1391,22930.4533
2006-08-21 11:00:00,34.93,34.96,34.88,34.96,19809.030377891104,9.1391,9.1469,9.126,9.1469,19809.0304
2006-08-21 11:30:00,34.96,34.96,34.83,34.87,12005.47295629764,9.1469,9.1469,9.1129,9.1234,12005.473
2006-08-21 12:00:00,34.86,34.87,34.82,34.84,9244.214176349182,9.1207,9.1234,9.1103,9.1155,9244.2142
2006-08-21 12:30:00,34.84,34.87,34.83,34.86,9724.433094601089,9.1155,9.1234,9.1129,9.1207,9724.4331
2006-08-21 13:00:00,34.85,34.88,34.79,34.81,10084.597283290015,9.1181,9.126,9.1024,9.1077,10084.5973
2006-08-21 13:30:00,34.82,34.85,34.79,34.84,13326.07498149038,9.1103,9.1181,9.1024,9.1155,13326.075
2006-08-21 14:00:00,34.84,34.84,34.71,34.73,30493.901308996003,9.1155,9.1155,9.0815,9.0867,30493.9013
2006-08-21 14:30:00,34.73,34.76,34.69,34.76,25571.65739691397,9.0867,9.0946,9.0763,9.0946,25571.6574
2006-08-21 15:00:00,34.73,34.79,34.73,34.78,9244.214176349182,9.0867,9.1024,9.0867,9.0998,9244.2142
2006-08-21 15:30:00,34.78,34.79,34.7,34.74,52223.80735989473,9.0998,9.1024,9.0789,9.0893,52223.8074
2006-08-22 09:30:00,34.73,34.8,34.67,34.78,51143.31479382794,9.0867,9.105,9.071,9.0998,51143.3148
2006-08-22 10:00:00,34.78,34.86,34.72,34.79,28813.13509511433,9.0998,9.1207,9.0841,9.1024,28813.1351
2006-08-22 10:30:00,34.8,34.83,34.77,34.83,21609.85132133575,9.105,9.1129,9.0972,9.1129,21609.8513
2006-08-22 11:00:00,34.82,34.83,34.78,34.78,21970.01551002468,9.1103,9.1129,9.0998,9.0998,21970.0155
2006-08-22 11:30:00,34.78,34.79,34.77,34.78,26652.14996298076,9.0998,9.1024,9.0972,9.0998,26652.15
2006-08-22 12:00:00,34.78,34.78,34.77,34.77,18488.428352698364,9.0998,9.0998,9.0972,9.0972,18488.4284
2006-08-22 12:30:00,34.78,34.8,34.76,34.77,13206.020251927404,9.0998,9.105,9.0946,9.0972,13206.0203
2006-08-22 13:00:00,34.77,34.77,34.62,34.64,40578.49859228602,9.0972,9.0972,9.058,9.0632,40578.4986
2006-08-22 13:30:00,34.64,34.68,34.59,34.63,36016.41886889291,9.0632,9.0737,9.0501,9.0606,36016.4189
2006-08-22 14:00:00,34.65,34.66,34.58,34.61,29533.4634724922,9.0658,9.0684,9.0475,9.0553,29533.4635
2006-08-22 14:30:00,34.61,34.64,34.59,34.64,24251.05537172123,9.0553,9.0632,9.0501,9.0632,24251.0554
2006-08-22 15:00:00,34.65,34.71,34.63,34.68,16687.607409253716,9.0658,9.0815,9.0606,9.0737,16687.6074
2006-08-22 15:30:00,34.68,34.73,34.67,34.68,21729.906050898728,9.0737,9.0867,9.071,9.0737,21729.9061
2006-08-23 09:30:00,34.73,34.83,34.6,34.73,26532.095233417785,9.0867,9.1129,9.0527,9.0867,26532.0952
2006-08-23 10:00:00,34.73,34.78,34.68,34.68,10084.597283290015,9.0867,9.0998,9.0737,9.0737,10084.5973
2006-08-23 10:30:00,34.68,34.69,34.63,34.66,19929.08510745408,9.0737,9.0763,9.0606,9.0684,19929.0851
2006-08-23 11:00:00,34.65,34.67,34.56,34.6,72633.11138560071,9.0658,9.071,9.0423,9.0527,72633.1114
2006-08-23 11:30:00,34.59,34.59,34.55,34.59,16447.497950127767,9.0501,9.0501,9.0396,9.0501,16447.498
2006-08-23 12:00:00,34.59,34.61,34.56,34.58,13085.965522364426,9.0501,9.0553,9.0423,9.0475,13085.9655
2006-08-23 12:30:00,34.58,34.61,34.57,34.6,10324.70674241597,9.0475,9.0553,9.0449,9.0527,10324.7067
2006-08-23 13:00:00,34.61,34.61,34.57,34.61,21609.85132133575,9.0553,9.0553,9.0449,9.0553,21609.8513
2006-08-23 13:30:00,34.61,34.61,34.48,34.48,26291.98577429183,9.0553,9.0553,9.0213,9.0213,26291.9858
2006-08-23 14:00:00,34.48,34.48,34.45,34.48,27612.58779948457,9.0213,9.0213,9.0135,9.0213,27612.5878
2006-08-23 14:30:00,34.48,34.48,34.4,34.41,24371.11010128421,9.0213,9.0213,9.0004,9.003,24371.1101
2006-08-23 15:00:00,34.41,34.41,34.32,34.33,36856.80197583376,9.003,9.003,8.9795,8.9821,36856.802
2006-08-23 15:30:00,34.33,34.41,34.3,34.3,73833.65868123047,8.9821,9.003,8.9742,8.9742,73833.6587
2006-08-24 09:30:00,34.36,34.44,34.29,34.3,46341.12561130889,8.9899,9.0109,8.9716,8.9742,46341.1256
2006-08-24 10:00:00,34.3,34.3,34.15,34.16,68311.14112133357,8.9742,8.9742,8.935,8.9376,68311.1411
2006-08-24 10:30:00,34.15,34.16,34.04,34.06,121615.44104729508,8.935,8.9376,8.9062,8.9114,121615.441
2006-08-24 11:00:00,34.05,34.1,34.0,34.05,75994.64381336405,8.9088,8.9219,8.8957,8.9088,75994.6438
2006-08-24 11:30:00,34.04,34.07,34.03,34.03,41538.93642878983,8.9062,8.9141,8.9036,8.9036,41538.9364
2006-08-24 12:00:00,34.02,34.03,33.98,34.01,33255.16008894446,8.901,8.9036,8.8905,8.8984,33255.1601
2006-08-24 12:30:00,34.0,34.13,34.0,34.11,43099.64791310852,8.8957,8.9297,8.8957,8.9245,43099.6479
2006-08-24 13:00:00,34.11,34.15,34.11,34.14,37577.13035321161,8.9245,8.935,8.9245,8.9324,37577.1304
2006-08-24 13:30:00,34.14,34.17,34.1,34.12,34815.87157326315,8.9324,8.9402,8.9219,8.9271,34815.8716
2006-08-24 14:00:00,34.12,34.19,34.12,34.15,57146.051271976765,8.9271,8.9454,8.9271,8.935,57146.0513
2006-08-24 14:30:00,34.13,34.15,34.09,34.11,46101.016152182936,8.9297,8.935,8.9193,8.9245,46101.0162
2006-08-24 15:00:00,34.11,34.13,34.03,34.09,53784.518844213424,8.9245,8.9297,8.9036,8.9193,53784.5188
2006-08-24 15:30:00,34.08,34.13,34.04,34.04,170237.60652030053,8.9167,8.9297,8.9062,8.9062,170237.6065
2006-08-25 09:30:00,33.92,33.92,33.62,33.67,147907.4268215869,8.8748,8.8748,8.7963,8.8094,147907.4268
2006-08-25 10:00:00,33.67,33.76,33.65,33.73,91241.59446786206,8.8094,8.8329,8.8042,8.8251,91241.5945
2006-08-25 10:30:00,33.73,33.74,33.58,33.59,48742.22020256842,8.8251,8.8277,8.7858,8.7885,48742.2202
2006-08-25 11:00:00,33.58,33.58,33.39,33.41,151389.01397891322,8.7858,8.7858,8.7361,8.7414,151389.014
2006-08-25 11:30:00,33.38,33.4,33.32,33.32,107088.81877017494,8.7335,8.7388,8.7178,8.7178,107088.8188
2006-08-25 12:00:00,33.33,33.34,33.28,33.32,786118.3691783694,8.7204,8.7231,8.7074,8.7178,786118.3692
2006-08-25 12:30:00,33.32,33.33,33.28,33.32,355001.8353177212,8.7178,8.7204,8.7074,8.7178,355001.8353
2006-08-25 13:00:00,33.31,33.32,33.28,33.29,84158.36542364645,8.7152,8.7178,8.7074,8.71,84158.3654
2006-08-25 13:30:00,33.28,33.39,33.28,33.36,83918.2559645205,8.7074,8.7361,8.7074,8.7283,83918.256
2006-08-25 14:00:00,33.35,33.38,33.3,33.33,124256.64509768056,8.7257,8.7335,8.7126,8.7204,124256.6451
2006-08-25 14:30:00,33.32,33.33,33.25,33.25,128218.4511732588,8.7178,8.7204,8.6995,8.6995,128218.4512
2006-08-25 15:00:00,33.25,33.28,33.16,33.26,98925.09715989254,8.6995,8.7074,8.676,8.7021,98925.0972
2006-08-25 15:30:00,33.26,33.34,33.26,33.28,121495.3863177321,8.7021,8.7231,8.7021,8.7074,121495.3863
2006-08-28 09:30:00,33.31,33.49,33.31,33.42,77555.35529768275,8.7152,8.7623,8.7152,8.744,77555.3553
2006-08-28 10:00:00,33.43,33.48,33.33,33.48,56545.77762416188,8.7466,8.7597,8.7204,8.7597,56545.7776
2006-08-28 10:30:00,33.48,33.58,33.47,33.56,120775.05794035424,8.7597,8.7858,8.7571,8.7806,120775.0579
2006-08-28 11:00:00,33.56,33.57,33.53,33.53,59667.20059279927,8.7806,8.7832,8.7728,8.7728,59667.2006
2006-08-28 11:30:00,33.53,33.54,33.48,33.53,91241.59446786206,8.7728,8.7754,8.7597,8.7728,91241.5945
2006-08-28 12:00:00,33.52,33.53,33.48,33.5,50182.87695732413,8.7701,8.7728,8.7597,8.7649,50182.877
2006-08-28 12:30:00,33.51,33.53,33.49,33.52,36136.47359845589,8.7675,8.7728,8.7623,8.7701,36136.4736
2006-08-28 13:00:00,33.51,33.53,33.47,33.52,42259.26480616769,8.7675,8.7728,8.7571,8.7701,42259.2648
2006-08-28 13:30:00,33.52,33.52,33.41,33.48,99885.53499639637,8.7701,8.7701,8.7414,8.7597,99885.535
2006-08-28 14:00:00,33.47,33.48,33.46,33.46,53664.46411465045,8.7571,8.7597,8.7545,8.7545,53664.4641
2006-08-28 14:30:00,33.47,33.48,33.44,33.47,35416.14522107803,8.7571,8.7597,8.7492,8.7571,35416.1452
2006-08-28 15:00:00,33.48,33.48,33.41,33.43,51263.36952339092,8.7597,8.7597,8.7414,8.7466,51263.3695
2006-08-28 15:30:00,33.42,33.43,33.35,33.35,206133.9706596305,8.744,8.7466,8.7257,8.7257,206133.9707
2006-08-29 09:30:00,31.86,32.14,31.49,32.1,843624.584639035,8.3358,8.4091,8.239,8.3986,843624.5846
2006-08-29 10:00:00,32.08,32.44,32.01,32.44,343116.4170909865,8.3934,8.4876,8.3751,8.4876,343116.4171
2006-08-29 10:30:00,32.44,32.46,32.09,32.1,367247.4177331448,8.4876,8.4928,8.396,8.3986,367247.4177
2006-08-29 11:00:00,32.09,32.19,32.07,32.15,196289.4828354664,8.396,8.4222,8.3908,8.4117,196289.4828
2006-08-29 11:30:00,32.13,32.13,32.01,32.08,186204.8855521764,8.4065,8.4065,8.3751,8.3934,186204.8856
2006-08-29 12:00:00,32.07,32.08,32.0,32.0,102406.68431721888,8.3908,8.3934,8.3725,8.3725,102406.6843
2006-08-29 12:30:00,32.0,32.01,31.9,31.91,98805.04243032956,8.3725,8.3751,8.3463,8.3489,98805.0424
2006-08-29 13:00:00,31.9,31.91,31.8,31.81,233506.44899998908,8.3463,8.3489,8.3201,8.3227,233506.449
2006-08-29 13:30:00,31.8,31.82,31.68,31.81,279967.62934086093,8.3201,8.3254,8.2887,8.3227,279967.6293
2006-08-29 14:00:00,31.81,31.92,31.74,31.89,337593.8995310896,8.3227,8.3515,8.3044,8.3437,337593.8995
2006-08-29 14:30:00,31.89,32.02,31.89,31.99,207694.68214394915,8.3437,8.3777,8.3437,8.3698,207694.6821
2006-08-29 15:00:00,31.99,32.13,31.97,32.08,257397.34018302136,8.3698,8.4065,8.3646,8.3934,257397.3402
2006-08-29 15:30:00,32.09,32.12,31.94,32.05,283929.43541643914,8.396,8.4039,8.3568,8.3855,283929.4354
2006-08-30 09:30:00,32.04,32.04,31.84,31.94,275405.54961746786,8.3829,8.3829,8.3306,8.3568,275405.5496
2006-08-30 10:00:00,31.94,32.07,31.94,32.07,103006.95796503374,8.3568,8.3908,8.3568,8.3908,103006.958
2006-08-30 10:30:00,32.07,32.09,32.04,32.04,175760.12408019745,8.3908,8.396,8.3829,8.3829,175760.1241
2006-08-30 11:00:00,32.05,32.23,32.04,32.23,84638.58434189836,8.3855,8.4326,8.3829,8.4326,84638.5843
2006-08-30 11:30:00,32.22,32.29,32.19,32.19,95923.72892081812,8.43,8.4483,8.4222,8.4222,95923.7289
2006-08-30 12:00:00,32.2,32.2,32.15,32.15,42979.59318354555,8.4248,8.4248,8.4117,8.4117,42979.5932
2006-08-30 12:30:00,32.16,32.19,32.15,32.16,45500.74250436805,8.4143,8.4222,8.4117,8.4143,45500.7425
2006-08-30 13:00:00,32.15,32.16,32.15,32.16,42499.37426529364,8.4117,8.4143,8.4117,8.4143,42499.3743
2006-08-30 13:30:00,32.15,32.17,32.14,32.14,71432.56408997095,8.4117,8.4169,8.4091,8.4091,71432.5641
2006-08-30 14:00:00,32.14,32.14,31.96,31.96,70472.12625346714,8.4091,8.4091,8.362,8.362,70472.1263
2006-08-30 14:30:00,31.97,31.97,31.74,31.79,293413.75905191427,8.3646,8.3646,8.3044,8.3175,293413.7591
2006-08-30 15:00:00,31.79,31.84,31.78,31.82,134821.4612992225,8.3175,8.3306,8.3149,8.3254,134821.4613
2006-08-30 15:30:00,31.82,31.84,31.77,31.77,133861.02346271867,8.3254,8.3306,8.3123,8.3123,133861.0235
2006-08-31 09:30:00,31.78,32.01,31.78,31.84,87399.84312184682,8.3149,8.3751,8.3149,8.3306,87399.8431
2006-08-31 10:00:00,31.84,31.89,31.82,31.84,52583.97154858366,8.3306,8.3437,8.3254,8.3306,52583.9715
2006-08-31 10:30:00,31.84,31.85,31.84,31.84,36136.47359845589,8.3306,8.3332,8.3306,8.3306,36136.4736
2006-08-31 11:00:00,31.84,31.84,31.84,31.84,27372.47834035861,8.3306,8.3306,8.3306,8.3306,27372.4783
2006-08-31 11:30:00,31.84,31.84,31.84,31.84,25451.602667350995,8.3306,8.3306,8.3306,8.3306,25451.6027
2006-08-31 12:00:00,31.84,31.85,31.84,31.84,70232.0167943412,8.3306,8.3332,8.3306,8.3306,70232.0168
2006-08-31 12:30:00,31.84,31.84,31.84,31.84,25451.602667350995,8.3306,8.3306,8.3306,8.3306,25451.6027
2006-08-31 13:00:00,31.84,31.84,31.84,31.84,15006.841195372048,8.3306,8.3306,8.3306,8.3306,15006.8412
2006-08-31 13:30:00,31.84,31.84,31.78,31.78,80796.83299588312,8.3306,8.3306,8.3149,8.3149,80796.833
2006-08-31 14:00:00,31.79,31.79,31.77,31.78,71792.72827865988,8.3175,8.3175,8.3123,8.3149,71792.7283
2006-08-31 14:30:00,31.79,31.79,31.78,31.78,54504.84722159128,8.3175,8.3175,8.3149,8.3149,54504.8472
2006-08-31 15:00:00,31.79,31.79,31.71,31.74,102766.8485059078,8.3175,8.3175,8.2966,8.3044,102766.8485
2006-08-31 15:30:00,31.74,31.79,31.73,31.79,159432.68085963264,8.3044,8.3175,8.3018,8.3175,159432.6809
2006-09-01 09:30:00,31.9,32.02,31.83,31.89,88960.5546061655,8.3463,8.3777,8.328,8.3437,88960.5546
2006-09-01 10:00:00,31.88,31.93,31.82,31.88,112731.39105963484,8.3411,8.3541,8.3254,8.3411,112731.3911
2006-09-01 10:30:00,31.89,31.94,31.88,31.89,52583.97154858366,8.3437,8.3568,8.3411,8.3437,52583.9715
2006-09-01 11:00:00,31.89,31.89,31.85,31.86,66630.3749074519,8.3437,8.3437,8.3332,8.3358,66630.3749
2006-09-01 11:30:00,31.85,31.86,31.81,31.83,47301.563447812696,8.3332,8.3358,8.3227,8.328,47301.5634
2006-09-01 12:00:00,31.82,31.83,31.8,31.81,27372.47834035861,8.3254,8.328,8.3201,8.3227,27372.4783
2006-09-01 12:30:00,31.81,31.84,31.81,31.84,24731.27428997313,8.3227,8.3306,8.3227,8.3306,24731.2743
2006-09-01 13:00:00,31.83,31.84,31.83,31.83,18968.64727095027,8.328,8.3306,8.328,8.328,18968.6473
2006-09-01 13:30:00,31.84,31.85,31.81,31.84,32174.66752287768,8.3306,8.3332,8.3227,8.3306,32174.6675
2006-09-01 14:00:00,31.84,31.84,31.83,31.84,32534.831711566603,8.3306,8.3306,8.328,8.3306,32534.8317
2006-09-01 14:30:00,31.83,31.84,31.8,31.81,65189.71815269618,8.328,8.3306,8.3201,8.3227,65189.7182
2006-09-01 15:00:00,31.81,31.81,31.78,31.79,44780.4141269902,8.3227,8.3227,8.3149,8.3175,44780.4141
2006-09-01 15:30:00,31.79,31.82,31.78,31.82,283689.32595731324,8.3175,8.3254,8.3149,8.3254,283689.326
2006-09-05 09:30:00,31.82,32.03,31.82,31.95,100605.86337377422,8.3254,8.3803,8.3254,8.3594,100605.8634
2006-09-05 10:00:00,31.95,32.01,31.89,31.89,58466.65329716951,8.3594,8.3751,8.3437,8.3437,58466.6533
2006-09-05 10:30:00,31.89,31.89,31.8,31.84,39978.22494447114,8.3437,8.3437,8.3201,8.3306,39978.2249
2006-09-05 11:00:00,31.84,31.99,31.84,31.98,38537.56818971542,8.3306,8.3698,8.3306,8.3672,38537.5682
2006-09-05 11:30:00,31.98,32.24,31.98,32.13,112731.39105963484,8.3672,8.4353,8.3672,8.4065,112731.3911
2006-09-05 12:00:00,32.12,32.14,32.07,32.08,33255.16008894446,8.4039,8.4091,8.3908,8.3934,33255.1601
2006-09-05 12:30:00,32.08,32.11,32.04,32.04,31214.229686373863,8.3934,8.4012,8.3829,8.3829,31214.2297
2006-09-05 13:00:00,32.04,32.06,32.04,32.04,32654.886441129576,8.3829,8.3882,8.3829,8.3829,32654.8864
2006-09-05 13:30:00,32.04,32.05,32.02,32.04,35055.98103238911,8.3829,8.3855,8.3777,8.3829,35055.981
2006-09-05 14:00:00,32.03,32.04,32.0,32.0,37817.23981233756,8.3803,8.3829,8.3725,8.3725,37817.2398
2006-09-05 14:30:00,32.0,32.01,31.94,31.95,74073.76814035643,8.3725,8.3751,8.3568,8.3594,74073.7681
2006-09-05 15:00:00,31.95,31.95,31.88,31.88,80556.72353675716,8.3594,8.3594,8.3411,8.3411,80556.7235
2006-09-05 15:30:00,31.88,31.88,31.8,31.83,160873.33761438835,8.3411,8.3411,8.3201,8.328,160873.3376
2006-09-06 09:30:00,31.78,31.94,31.76,31.94,91601.75865655098,8.3149,8.3568,8.3097,8.3568,91601.7587
2006-09-06 10:00:00,31.89,32.17,31.87,32.17,169037.05922467075,8.3437,8.4169,8.3384,8.4169,169037.0592
2006-09-06 10:30:00,32.13,32.15,32.1,32.12,102406.68431721888,8.4065,8.4117,8.3986,8.4039,102406.6843
2006-09-06 11:00:00,32.12,32.12,32.06,32.07,79116.06678200144,8.4039,8.4039,8.3882,8.3908,79116.0668
2006-09-06 11:30:00,32.06,32.07,32.05,32.05,39738.11548534519,8.3882,8.3908,8.3855,8.3855,39738.1155
2006-09-06 12:00:00,32.05,32.06,32.05,32.06,36736.74724627077,8.3855,8.3882,8.3855,8.3882,36736.7472
2006-09-06 12:30:00,32.06,32.12,32.05,32.12,43099.64791310852,8.3882,8.4039,8.3855,8.4039,43099.6479
2006-09-06 13:00:00,32.12,32.12,32.1,32.11,31814.503334188743,8.4039,8.4039,8.3986,8.4012,31814.5033
2006-09-06 13:30:00,32.11,32.11,31.94,31.98,143825.56601644572,8.4012,8.4012,8.3568,8.3672,143825.566
2006-09-06 14:00:00,31.98,32.03,31.91,31.99,93522.6343295586,8.3672,8.3803,8.3489,8.3698,93522.6343
2006-09-06 14:30:00,31.99,32.0,31.89,31.89,62908.678290999625,8.3698,8.3725,8.3437,8.3437,62908.6783
2006-09-06 15:00:00,31.9,31.96,31.88,31.94,64709.49923444427,8.3463,8.362,8.3411,8.3568,64709.4992
2006-09-06 15:30:00,31.94,31.94,31.86,31.89,117533.58024215388,8.3568,8.3568,8.3358,8.3437,117533.5802
2006-09-07 09:30:00,31.86,31.9,31.79,31.89,59667.20059279927,8.3358,8.3463,8.3175,8.3437,59667.2006
2006-09-07 10:00:00,31.89,31.89,31.77,31.77,76474.86273161595,8.3437,8.3437,8.3123,8.3123,76474.8627
2006-09-07 10:30:00,31.8,31.82,31.77,31.79,45140.57831567912,8.3201,8.3254,8.3123,8.3175,45140.5783
2006-09-07 11:00:00,31.8,31.84,31.77,31.78,35416.14522107803,8.3201,8.3306,8.3123,8.3149,35416.1452
2006-09-07 11:30:00,31.77,31.79,31.74,31.79,39738.11548534519,8.3123,8.3175,8.3044,8.3175,39738.1155
2006-09-07 12:00:00,31.78,31.79,31.69,31.7,8523.885798971323,8.3149,8.3175,8.2913,8.294,8523.8858
2006-09-07 12:30:00,31.7,31.74,31.7,31.73,20409.304025705987,8.294,8.3044,8.294,8.3018,20409.304
2006-09-07 13:00:00,31.71,31.73,31.7,31.71,12485.691874549544,8.2966,8.3018,8.294,8.2966,12485.6919
2006-09-07 13:30:00,31.72,31.84,31.72,31.82,47781.7823660646,8.2992,8.3306,8.2992,8.3254,47781.7824
2006-09-07 14:00:00,31.83,31.83,31.81,31.81,30373.846579433022,8.328,8.328,8.3227,8.3227,30373.8466
2006-09-07 14:30:00,31.81,31.82,31.78,31.78,57746.324919791645,8.3227,8.3254,8.3149,8.3149,57746.3249
2006-09-07 15:00:00,31.79,31.79,31.72,31.74,68911.41476914845,8.3175,8.3175,8.2992,8.3044,68911.4148
2006-09-07 15:30:00,31.73,31.74,31.66,31.66,77555.35529768275,8.3018,8.3044,8.2835,8.2835,77555.3553
2006-09-08 09:30:00,31.66,31.72,31.53,31.54,128458.56063238472,8.2835,8.2992,8.2495,8.2521,128458.5606
2006-09-08 10:00:00,31.54,31.61,31.49,31.53,136262.1180539782,8.2521,8.2704,8.239,8.2495,136262.1181
2006-09-08 10:30:00,31.53,31.54,31.49,31.52,50062.82222776116,8.2495,8.2521,8.239,8.2469,50062.8222
2006-09-08 11:00:00,31.52,31.53,31.5,31.51,33975.48846632232,8.2469,8.2495,8.2416,8.2443,33975.4885
2006-09-08 11:30:00,31.51,31.51,31.48,31.49,42739.4837244196,8.2443,8.2443,8.2364,8.239,42739.4837
2006-09-08 12:00:00,31.48,31.51,31.48,31.51,27612.58779948457,8.2364,8.2443,8.2364,8.2443,27612.5878
2006-09-08 12:30:00,31.5,31.57,31.5,31.57,24371.11010128421,8.2416,8.26,8.2416,8.26,24371.1101
2006-09-08 13:00:00,31.57,31.59,31.53,31.59,27252.42361079564,8.26,8.2652,8.2495,8.2652,27252.4236
2006-09-08 13:30:00,31.59,31.65,31.58,31.65,75274.3154359862,8.2652,8.2809,8.2626,8.2809,75274.3154
2006-09-08 14:00:00,31.65,31.68,31.64,31.65,50182.87695732413,8.2809,8.2887,8.2783,8.2809,50182.877
2006-09-08 14:30:00,31.65,31.65,31.64,31.65,29173.299283803262,8.2809,8.2809,8.2783,8.2809,29173.2993
2006-09-08 15:00:00,31.64,31.72,31.64,31.72,70952.34517171905,8.2783,8.2992,8.2783,8.2992,70952.3452
2006-09-08 15:30:00,31.72,31.74,31.71,31.74,87159.73366272086,8.2992,8.3044,8.2966,8.3044,87159.7337
2006-09-11 09:30:00,31.65,31.81,31.6,31.75,25691.71212647695,8.2809,8.3227,8.2678,8.307,25691.7121
2006-09-11 10:00:00,31.77,31.84,31.75,31.82,23770.836453469325,8.3123,8.3306,8.307,8.3254,23770.8365
2006-09-11 10:30:00,31.8,31.82,31.77,31.77,21489.79659177277,8.3201,8.3254,8.3123,8.3123,21489.7966
2006-09-11 11:00:00,31.79,31.79,31.73,31.79,69631.7431465263,8.3175,8.3175,8.3018,8.3175,69631.7431
2006-09-11 11:30:00,31.79,31.81,31.79,31.79,21489.79659177277,8.3175,8.3227,8.3175,8.3175,21489.7966
2006-09-11 12:00:00,31.79,31.86,31.78,31.85,37817.23981233756,8.3175,8.3358,8.3149,8.3332,37817.2398
2006-09-11 12:30:00,31.85,31.87,31.83,31.85,23290.61753521742,8.3332,8.3384,8.328,8.3332,23290.6175
2006-09-11 13:00:00,31.86,31.9,31.82,31.89,31934.55806375172,8.3358,8.3463,8.3254,8.3437,31934.5581
2006-09-11 13:30:00,31.89,31.89,31.84,31.87,51023.26006426496,8.3437,8.3437,8.3306,8.3384,51023.2601
2006-09-11 14:00:00,31.87,31.87,31.84,31.84,48982.32966169437,8.3384,8.3384,8.3306,8.3306,48982.3297
2006-09-11 14:30:00,31.84,31.87,31.83,31.87,53184.245196398544,8.3306,8.3384,8.328,8.3384,53184.2452
2006-09-11 15:00:00,31.86,31.87,31.82,31.83,70832.29044215607,8.3358,8.3384,8.3254,8.328,70832.2904
2006-09-11 15:30:00,31.83,31.85,31.81,31.84,48502.11074344246,8.328,8.3332,8.3227,8.3306,48502.1107
2006-09-12 09:30:00,31.86,31.92,31.8,31.92,37216.96616452268,8.3358,8.3515,8.3201,8.3515,37216.9662
2006-09-12 10:00:00,31.91,32.05,31.9,32.0,36016.41886889291,8.3489,8.3855,8.3463,8.3725,36016.4189
2006-09-12 10:30:00,32.0,32.01,31.96,31.97,54264.73776246533,8.3725,8.3751,8.362,8.3646,54264.7378
2006-09-12 11:00:00,31.98,32.12,31.98,32.08,62188.34991362177,8.3672,8.4039,8.3672,8.3934,62188.3499
2006-09-12 11:30:00,32.08,32.14,32.08,32.14,29293.35401336624,8.3934,8.4091,8.3934,8.4091,29293.354
2006-09-12 12:00:00,32.14,32.14,32.11,32.13,21970.01551002468,8.4091,8.4091,8.4012,8.4065,21970.0155
2006-09-12 12:30:00,32.13,32.17,32.12,32.16,34335.65265501125,8.4065,8.4169,8.4039,8.4143,34335.6527
2006-09-12 13:00:00,32.16,32.19,32.15,32.16,27492.533069921592,8.4143,8.4222,8.4117,8.4143,27492.5331
2006-09-12 13:30:00,32.16,32.44,32.16,32.43,130019.27211670345,8.4143,8.4876,8.4143,8.485,130019.2721
2006-09-12 14:00:00,32.42,32.47,32.4,32.45,134821.4612992225,8.4823,8.4954,8.4771,8.4902,134821.4613
2006-09-12 14:30:00,32.45,32.55,32.45,32.54,154990.65586580252,8.4902,8.5164,8.4902,8.5137,154990.6559
2006-09-12 15:00:00,32.53,32.54,32.49,32.5,76594.91746117893,8.5111,8.5137,8.5007,8.5033,76594.9175
2006-09-12 15:30:00,32.49,32.55,32.49,32.51,153790.10857017274,8.5007,8.5164,8.5007,8.5059,153790.1086
2006-09-13 09:30:00,32.49,32.49,32.17,32.25,66750.42963701487,8.5995,8.5995,8.5148,8.536,66750.4296
2006-09-13 10:00:00,32.25,32.25,31.99,32.08,59547.14586323629,8.536,8.536,8.4672,8.491,59547.1459
2006-09-13 10:30:00,32.06,32.09,32.03,32.09,21009.577673520867,8.4857,8.4937,8.4778,8.4937,21009.5777
2006-09-13 11:00:00,32.09,32.15,32.08,32.14,40218.33440359709,8.4937,8.5095,8.491,8.5069,40218.3344
2006-09-13 11:30:00,32.13,32.24,32.13,32.23,97004.22148688493,8.5042,8.5334,8.5042,8.5307,97004.2215
2006-09-13 12:00:00,32.21,32.25,32.19,32.24,34815.87157326315,8.5254,8.536,8.5201,8.5334,34815.8716
2006-09-13 12:30:00,32.26,32.26,32.23,32.24,10804.925660667875,8.5387,8.5387,8.5307,8.5334,10804.9257
2006-09-13 13:00:00,32.23,32.25,32.23,32.24,24131.00064215825,8.5307,8.536,8.5307,8.5334,24131.0006
2006-09-13 13:30:00,32.24,32.29,32.24,32.24,37577.13035321161,8.5334,8.5466,8.5334,8.5334,37577.1304
2006-09-13 14:00:00,32.24,32.26,32.19,32.25,46581.23507043484,8.5334,8.5387,8.5201,8.536,46581.2351
2006-09-13 14:30:00,32.24,32.29,32.23,32.29,48862.27493213139,8.5334,8.5466,8.5307,8.5466,48862.2749
2006-09-13 15:00:00,32.29,32.29,32.24,32.27,64229.280316192366,8.5466,8.5466,8.5334,8.5413,64229.2803
2006-09-13 15:30:00,32.26,32.29,32.25,32.27,97484.44040513683,8.5387,8.5466,8.536,8.5413,97484.4404
2006-09-14 09:30:00,32.07,32.29,32.07,32.15,41779.04588791578,8.4884,8.5466,8.4884,8.5095,41779.0459
2006-09-14 10:00:00,32.15,32.25,32.15,32.24,41658.99115835281,8.5095,8.536,8.5095,8.5334,41658.9912
2006-09-14 10:30:00,32.24,32.29,32.21,32.29,25931.821585602906,8.5334,8.5466,8.5254,8.5466,25931.8216
2006-09-14 11:00:00,32.29,32.32,32.24,32.24,28452.97090642541,8.5466,8.5545,8.5334,8.5334,28452.9709
2006-09-14 11:30:00,32.24,32.29,32.24,32.28,27132.368881232665,8.5334,8.5466,8.5334,8.5439,27132.3689
2006-09-14 12:00:00,32.28,32.28,32.19,32.23,29653.51820205517,8.5439,8.5439,8.5201,8.5307,29653.5182
2006-09-14 12:30:00,32.23,32.27,32.21,32.24,8043.666880719418,8.5307,8.5413,8.5254,8.5334,8043.6669
2006-09-14 13:00:00,32.24,32.24,32.19,32.21,13085.965522364426,8.5334,8.5334,8.5201,8.5254,13085.9655
2006-09-14 13:30:00,32.22,32.24,32.2,32.24,22810.398616965515,8.5281,8.5334,8.5228,8.5334,22810.3986
2006-09-14 14:00:00,32.23,32.28,32.21,32.23,32894.99590025553,8.5307,8.5439,8.5254,8.5307,32894.9959
2006-09-14 14:30:00,32.25,32.28,32.22,32.23,39498.00602621924,8.536,8.5439,8.5281,8.5307,39498.006
2006-09-14 15:00:00,32.23,32.25,32.19,32.21,50663.09587557604,8.5307,8.536,8.5201,8.5254,50663.0959
2006-09-14 15:30:00,32.2,32.24,32.19,32.24,84038.31069408347,8.5228,8.5334,8.5201,8.5334,84038.3107
2006-09-15 09:30:00,32.65,32.65,32.41,32.49,192327.67675988816,8.6419,8.6419,8.5784,8.5995,192327.6768
2006-09-15 10:00:00,32.46,32.69,32.44,32.63,44900.46885655317,8.5916,8.6525,8.5863,8.6366,44900.4689
2006-09-15 10:30:00,32.64,32.64,32.53,32.54,31934.55806375172,8.6392,8.6392,8.6101,8.6128,31934.5581
2006-09-15 11:00:00,32.53,32.54,32.45,32.49,49702.65803907222,8.6101,8.6128,8.5889,8.5995,49702.658
2006-09-15 11:30:00,32.49,32.54,32.45,32.49,37817.23981233756,8.5995,8.6128,8.5889,8.5995,37817.2398
2006-09-15 12:00:00,32.5,32.57,32.43,32.55,31214.229686373863,8.6022,8.6207,8.5836,8.6154,31214.2297
2006-09-15 12:30:00,32.56,32.56,32.48,32.49,25811.766856039925,8.6181,8.6181,8.5969,8.5995,25811.7669
2006-09-15 13:00:00,32.49,32.49,32.4,32.43,35776.30940976697,8.5995,8.5995,8.5757,8.5836,35776.3094
2006-09-15 13:30:00,32.44,32.57,32.39,32.54,41899.10061747876,8.5863,8.6207,8.5731,8.6128,41899.1006
2006-09-15 14:00:00,32.53,32.59,32.53,32.59,35536.199950641014,8.6101,8.626,8.6101,8.626,35536.2
2006-09-15 14:30:00,32.59,32.59,32.49,32.52,31334.28441593684,8.626,8.626,8.5995,8.6075,31334.2844
2006-09-15 15:00:00,32.52,32.56,32.51,32.54,32054.612793314696,8.6075,8.6181,8.6048,8.6128,32054.6128
2006-09-15 15:30:00,32.54,32.54,32.49,32.49,53664.46411465045,8.6128,8.6128,8.5995,8.5995,53664.4641
2006-09-18 09:30:00,32.44,32.45,32.17,32.37,51863.64317120581,8.5863,8.5889,8.5148,8.5678,51863.6432
2006-09-18 10:00:00,32.35,32.47,32.25,32.47,29653.51820205517,8.5625,8.5942,8.536,8.5942,29653.5182
2006-09-18 10:30:00,32.45,32.47,32.21,32.24,32414.776982003623,8.5889,8.5942,8.5254,8.5334,32414.777
2006-09-18 11:00:00,32.24,32.28,32.2,32.24,30373.846579433022,8.5334,8.5439,8.5228,8.5334,30373.8466
2006-09-18 11:30:00,32.23,32.23,32.18,32.19,24971.383749099088,8.5307,8.5307,8.5175,8.5201,24971.3837
2006-09-18 12:00:00,32.2,32.22,32.18,32.2,21849.960780461704,8.5228,8.5281,8.5175,8.5228,21849.9608
2006-09-18 12:30:00,32.2,32.28,32.19,32.27,16447.497950127767,8.5228,8.5439,8.5201,8.5413,16447.498
2006-09-18 13:00:00,32.26,32.26,32.19,32.21,23170.562805654445,8.5387,8.5387,8.5201,8.5254,23170.5628
2006-09-18 13:30:00,32.24,32.24,32.16,32.17,32654.886441129576,8.5334,8.5334,8.5122,8.5148,32654.8864
2006-09-18 14:00:00,32.19,32.27,32.15,32.25,25691.71212647695,8.5201,8.5413,8.5095,8.536,25691.7121
2006-09-18 14:30:00,32.24,32.24,32.18,32.18,30493.901308996003,8.5334,8.5334,8.5175,8.5175,30493.9013
2006-09-18 15:00:00,32.18,32.26,32.18,32.25,33975.48846632232,8.5175,8.5387,8.5175,8.536,33975.4885
2006-09-18 15:30:00,32.25,32.3,32.24,32.27,72032.83773778583,8.536,8.5492,8.5334,8.5413,72032.8377
2006-09-19 09:30:00,32.28,32.32,32.13,32.19,31334.28441593684,8.5439,8.5545,8.5042,8.5201,31334.2844
2006-09-19 10:00:00,32.19,32.36,32.15,32.19,22690.343887402538,8.5201,8.5651,8.5095,8.5201,22690.3439
2006-09-19 10:30:00,32.2,32.23,32.17,32.17,27252.42361079564,8.5228,8.5307,8.5148,8.5148,27252.4236
2006-09-19 11:00:00,32.17,32.19,32.13,32.14,20889.52294395789,8.5148,8.5201,8.5042,8.5069,20889.5229
2006-09-19 11:30:00,32.14,32.15,32.07,32.08,30493.901308996003,8.5069,8.5095,8.4884,8.491,30493.9013
2006-09-19 12:00:00,32.08,32.1,32.04,32.04,23530.72699434337,8.491,8.4963,8.4804,8.4804,23530.727
2006-09-19 12:30:00,32.04,32.1,32.02,32.06,15607.114843186931,8.4804,8.4963,8.4751,8.4857,15607.1148
2006-09-19 13:00:00,32.06,32.07,31.96,32.04,40458.44386272304,8.4857,8.4884,8.4592,8.4804,40458.4439
2006-09-19 13:30:00,32.04,32.04,31.96,32.0,25571.65739691397,8.4804,8.4804,8.4592,8.4698,25571.6574
2006-09-19 14:00:00,32.0,32.04,31.96,32.04,46101.016152182936,8.4698,8.4804,8.4592,8.4804,46101.0162
2006-09-19 14:30:00,32.04,32.04,31.99,32.03,33495.26954807041,8.4804,8.4804,8.4672,8.4778,33495.2695
2006-09-19 15:00:00,32.03,32.12,32.01,32.09,34215.59792544827,8.4778,8.5016,8.4725,8.4937,34215.5979
2006-09-19 15:30:00,32.09,32.16,32.09,32.14,50783.15060513901,8.4937,8.5122,8.4937,8.5069,50783.1506
2006-09-20 09:30:00,32.14,32.43,32.14,32.43,34695.81684370017,8.5069,8.5836,8.5069,8.5836,34695.8168
2006-09-20 10:00:00,32.43,32.53,32.4,32.53,32654.886441129576,8.5836,8.6101,8.5757,8.6101,32654.8864
2006-09-20 10:30:00,32.52,32.63,32.5,32.5,34575.7621141372,8.6075,8.6366,8.6022,8.6022,34575.7621
2006-09-20 11:00:00,32.51,32.55,32.45,32.48,27612.58779948457,8.6048,8.6154,8.5889,8.5969,27612.5878
2006-09-20 11:30:00,32.48,32.5,32.44,32.44,16207.388491001811,8.5969,8.6022,8.5863,8.5863,16207.3885
2006-09-20 12:00:00,32.45,32.46,32.39,32.43,9364.26890591216,8.5889,8.5916,8.5731,8.5836,9364.2689
2006-09-20 12:30:00,32.42,32.49,32.42,32.47,24010.94591259528,8.581,8.5995,8.581,8.5942,24010.9459
2006-09-20 13:00:00,32.47,32.5,32.44,32.49,16207.388491001811,8.5942,8.6022,8.5863,8.5995,16207.3885
2006-09-20 13:30:00,32.49,32.55,32.48,32.48,48141.94655475353,8.5995,8.6154,8.5969,8.5969,48141.9466
2006-09-20 14:00:00,32.49,32.49,32.38,32.39,38777.677648841374,8.5995,8.5995,8.5704,8.5731,38777.6776
2006-09-20 14:30:00,32.37,32.45,32.32,32.44,30974.12022724791,8.5678,8.5889,8.5545,8.5863,30974.1202
2006-09-20 15:00:00,32.45,32.52,32.45,32.51,41058.71751053793,8.5889,8.6075,8.5889,8.6048,41058.7175
2006-09-20 15:30:00,32.52,32.52,32.45,32.46,51743.58844164282,8.6075,8.6075,8.5889,8.5916,51743.5884
2006-09-21 09:30:00,32.47,32.54,32.38,32.38,20169.19456658004,8.5942,8.6128,8.5704,8.5704,20169.1946
2006-09-21 10:00:00,32.38,32.4,32.29,32.35,24611.21956041016,8.5704,8.5757,8.5466,8.5625,24611.2196
2006-09-21 10:30:00,32.34,32.35,32.28,32.29,28933.18982467731,8.5598,8.5625,8.5439,8.5466,28933.1898
2006-09-21 11:00:00,32.26,32.39,32.26,32.35,36976.85670539673,8.5387,8.5731,8.5387,8.5625,36976.8567
2006-09-21 11:30:00,32.35,32.36,32.29,32.34,17047.771597942647,8.5625,8.5651,8.5466,8.5598,17047.7716
2006-09-21 12:00:00,32.32,32.32,32.12,32.13,34695.81684370017,8.5545,8.5545,8.5016,8.5042,34695.8168
2006-09-21 12:30:00,32.12,32.16,32.09,32.16,27372.47834035861,8.5016,8.5122,8.4937,8.5122,27372.4783
2006-09-21 13:00:00,32.16,32.17,32.08,32.1,24371.11010128421,8.5122,8.5148,8.491,8.4963,24371.1101
2006-09-21 13:30:00,32.09,32.19,32.09,32.19,12845.856063238474,8.4937,8.5201,8.4937,8.5201,12845.8561
2006-09-21 14:00:00,32.19,32.19,32.04,32.04,88360.28095835062,8.5201,8.5201,8.4804,8.4804,88360.281
2006-09-21 14:30:00,32.07,32.15,32.04,32.11,51623.53371207985,8.4884,8.5095,8.4804,8.499,51623.5337
2006-09-21 15:00:00,32.11,32.15,32.09,32.14,64469.38977531832,8.499,8.5095,8.4937,8.5069,64469.3898
2006-09-21 15:30:00,32.14,32.24,32.13,32.24,69871.85260565225,8.5069,8.5334,8.5042,8.5334,69871.8526
2006-09-22 09:30:00,32.24,32.3,32.19,32.21,42259.26480616769,8.5334,8.5492,8.5201,8.5254,42259.2648
2006-09-22 10:00:00,32.21,32.28,32.11,32.22,51143.31479382794,8.5254,8.5439,8.499,8.5281,51143.3148
2006-09-22 10:30:00,32.23,32.23,32.13,32.15,22330.179698713608,8.5307,8.5307,8.5042,8.5095,22330.1797
2006-09-22 11:00:00,32.14,32.14,32.08,32.14,35536.199950641014,8.5069,8.5069,8.491,8.5069,35536.2
2006-09-22 11:30:00,32.14,32.19,32.14,32.19,14886.786465809071,8.5069,8.5201,8.5069,8.5201,14886.7865
2006-09-22 12:00:00,32.19,32.2,32.15,32.19,15847.224302312885,8.5201,8.5228,8.5095,8.5201,15847.2243
2006-09-22 12:30:00,32.19,32.19,32.16,32.19,14526.622277120145,8.5201,8.5201,8.5122,8.5201,14526.6223
2006-09-22 13:00:00,32.19,32.2,32.15,32.16,22690.343887402538,8.5201,8.5228,8.5095,8.5122,22690.3439
2006-09-22 13:30:00,32.16,32.18,32.14,32.18,29293.35401336624,8.5122,8.5175,8.5069,8.5175,29293.354
2006-09-22 14:00:00,32.17,32.22,32.17,32.22,21369.7418622098,8.5148,8.5281,8.5148,8.5281,21369.7419
2006-09-22 14:30:00,32.21,32.24,32.19,32.24,28813.13509511433,8.5254,8.5334,8.5201,8.5334,28813.1351
2006-09-22 15:00:00,32.24,32.35,32.23,32.32,48262.00128431651,8.5334,8.5625,8.5307,8.5545,48262.0013
2006-09-22 15:30:00,32.32,32.32,32.27,32.28,72393.00192647477,8.5545,8.5545,8.5413,8.5439,72393.0019
2006-09-25 09:30:00,32.32,32.44,32.29,32.36,74313.87759948238,8.5545,8.5863,8.5466,8.5651,74313.8776
2006-09-25 10:00:00,32.35,32.37,32.24,32.25,46821.34452956079,8.5625,8.5678,8.5334,8.536,46821.3445
2006-09-25 10:30:00,32.28,32.29,32.12,32.27,59066.92694498439,8.5439,8.5466,8.5016,8.5413,59066.9269
2006-09-25 11:00:00,32.32,32.37,32.27,32.36,39017.78710796733,8.5545,8.5678,8.5413,8.5651,39017.7871
2006-09-25 11:30:00,32.36,32.39,32.31,32.31,32054.612793314696,8.5651,8.5731,8.5519,8.5519,32054.6128
2006-09-25 12:00:00,32.32,32.33,32.28,32.3,40338.38913316007,8.5545,8.5572,8.5439,8.5492,40338.3891
2006-09-25 12:30:00,32.31,32.46,32.31,32.45,54024.62830333938,8.5519,8.5916,8.5519,8.5889,54024.6283
2006-09-25 13:00:00,32.45,32.54,32.45,32.5,48622.16547300544,8.5889,8.6128,8.5889,8.6022,48622.1655
2006-09-25 13:30:00,32.5,32.55,32.48,32.53,40338.38913316007,8.6022,8.6154,8.5969,8.6101,40338.3891
2006-09-25 14:00:00,32.51,32.62,32.49,32.57,45860.90669305698,8.6048,8.6339,8.5995,8.6207,45860.9067
2006-09-25 14:30:00,32.59,32.7,32.54,32.68,47541.67290693865,8.626,8.6551,8.6128,8.6498,47541.6729
2006-09-25 15:00:00,32.68,32.72,32.67,32.68,53904.5735737764,8.6498,8.6604,8.6472,8.6498,53904.5736
2006-09-25 15:30:00,32.68,32.77,32.67,32.77,132540.42143752595,8.6498,8.6736,8.6472,8.6736,132540.4214
2006-09-26 09:30:00,32.61,32.7,32.51,32.53,43940.03102004936,8.6313,8.6551,8.6048,8.6101,43940.031
2006-09-26 10:00:00,32.51,32.73,32.51,32.7,28933.18982467731,8.6048,8.6631,8.6048,8.6551,28933.1898
2006-09-26 10:30:00,32.71,32.71,32.58,32.61,24611.21956041016,8.6578,8.6578,8.6234,8.6313,24611.2196
2006-09-26 11:00:00,32.62,32.68,32.58,32.58,20529.358755268964,8.6339,8.6498,8.6234,8.6234,20529.3588
2006-09-26 11:30:00,32.58,32.64,32.58,32.63,50182.87695732413,8.6234,8.6392,8.6234,8.6366,50182.877
2006-09-26 12:00:00,32.62,32.74,32.61,32.74,37216.96616452268,8.6339,8.6657,8.6313,8.6657,37216.9662
2006-09-26 12:30:00,32.75,32.79,32.69,32.69,12725.801333675498,8.6683,8.6789,8.6525,8.6525,12725.8013
2006-09-26 13:00:00,32.69,32.7,32.67,32.7,28212.86144729945,8.6525,8.6551,8.6472,8.6551,28212.8614
2006-09-26 13:30:00,32.7,32.8,32.7,32.79,30613.95603855898,8.6551,8.6816,8.6551,8.6789,30613.956
2006-09-26 14:00:00,32.79,32.81,32.78,32.79,64109.22558662939,8.6789,8.6842,8.6763,8.6789,64109.2256
2006-09-26 14:30:00,32.8,32.87,32.8,32.82,45500.74250436805,8.6816,8.7001,8.6816,8.6869,45500.7425
2006-09-26 15:00:00,32.8,32.83,32.77,32.79,49222.43912082032,8.6816,8.6895,8.6736,8.6789,49222.4391
2006-09-26 15:30:00,32.78,32.87,32.76,32.87,87039.67893315788,8.6763,8.7001,8.671,8.7001,87039.6789
2006-09-27 09:30:00,32.83,32.86,32.66,32.66,47541.67290693865,8.6895,8.6975,8.6445,8.6445,47541.6729
2006-09-27 10:00:00,32.67,32.86,32.51,32.56,176720.56191670123,8.6472,8.6975,8.6048,8.6181,176720.5619
2006-09-27 10:30:00,32.58,32.71,32.47,32.7,76354.80800205299,8.6234,8.6578,8.5942,8.6551,76354.808
2006-09-27 11:00:00,32.7,32.72,32.62,32.67,19208.756730076224,8.6551,8.6604,8.6339,8.6472,19208.7567
2006-09-27 11:30:00,32.67,32.69,32.64,32.69,16927.71686837967,8.6472,8.6525,8.6392,8.6525,16927.7169
2006-09-27 12:00:00,32.69,32.75,32.67,32.72,38417.51346015245,8.6525,8.6683,8.6472,8.6604,38417.5135
2006-09-27 12:30:00,32.71,32.78,32.71,32.76,19328.8114596392,8.6578,8.6763,8.6578,8.671,19328.8115
2006-09-27 13:00:00,32.77,32.79,32.72,32.79,22690.343887402538,8.6736,8.6789,8.6604,8.6789,22690.3439
2006-09-27 13:30:00,32.79,32.82,32.75,32.8,24371.11010128421,8.6789,8.6869,8.6683,8.6816,24371.1101
2006-09-27 14:00:00,32.79,32.79,32.64,32.64,24131.00064215825,8.6789,8.6789,8.6392,8.6392,24131.0006
2006-09-27 14:30:00,32.64,32.64,32.58,32.59,31694.44860462577,8.6392,8.6392,8.6234,8.626,31694.4486
2006-09-27 15:00:00,32.59,32.63,32.56,32.6,38057.34927146352,8.626,8.6366,8.6181,8.6286,38057.3493
2006-09-27 15:30:00,32.59,32.63,32.59,32.63,95923.72892081812,8.626,8.6366,8.626,8.6366,95923.7289
2006-09-28 09:30:00,32.63,32.63,32.46,32.49,41779.04588791578,8.6366,8.6366,8.5916,8.5995,41779.0459
2006-09-28 10:00:00,32.49,32.61,32.48,32.54,37937.29454190054,8.5995,8.6313,8.5969,8.6128,37937.2945
2006-09-28 10:30:00,32.56,32.56,32.45,32.49,31334.28441593684,8.6181,8.6181,8.5889,8.5995,31334.2844
2006-09-28 11:00:00,32.49,32.59,32.49,32.57,20889.52294395789,8.5995,8.626,8.5995,8.6207,20889.5229
2006-09-28 11:30:00,32.57,32.6,32.55,32.59,19328.8114596392,8.6207,8.6286,8.6154,8.626,19328.8115
2006-09-28 12:00:00,32.59,32.59,32.52,32.52,21489.79659177277,8.626,8.626,8.6075,8.6075,21489.7966
2006-09-28 12:30:00,32.51,32.54,32.49,32.5,24971.383749099088,8.6048,8.6128,8.5995,8.6022,24971.3837
2006-09-28 13:00:00,32.49,32.54,32.48,32.53,42739.4837244196,8.5995,8.6128,8.5969,8.6101,42739.4837
2006-09-28 13:30:00,32.54,32.55,32.5,32.51,34695.81684370017,8.6128,8.6154,8.6022,8.6048,34695.8168
2006-09-28 14:00:00,32.51,32.58,32.49,32.58,29413.408742929216,8.6048,8.6234,8.5995,8.6234,29413.4087
2006-09-28 14:30:00,32.57,32.6,32.53,32.58,25691.71212647695,8.6207,8.6286,8.6101,8.6234,25691.7121
2006-09-28 15:00:00,32.58,32.58,32.49,32.54,61708.130995369866,8.6234,8.6234,8.5995,8.6128,61708.131
2006-09-28 15:30:00,32.54,32.64,32.54,32.61,186685.10447042828,8.6128,8.6392,8.6128,8.6313,186685.1045
2006-09-29 09:30:00,32.54,32.55,32.11,32.36,265561.06179330376,8.6128,8.6154,8.499,8.5651,265561.0618
2006-09-29 10:00:00,32.35,32.38,31.94,32.09,329070.0137321183,8.5625,8.5704,8.454,8.4937,329070.0137
2006-09-29 10:30:00,32.08,32.09,31.99,32.04,119214.34645603556,8.491,8.4937,8.4672,8.4804,119214.3465
2006-09-29 11:00:00,32.04,32.14,31.97,31.98,94002.85324781052,8.4804,8.5069,8.4619,8.4645,94002.8532
2006-09-29 11:30:00,31.98,32.02,31.91,31.94,116573.14240565008,8.4645,8.4751,8.446,8.454,116573.1424
2006-09-29 12:00:00,31.93,31.97,31.86,31.94,134461.29711053355,8.4513,8.4619,8.4328,8.454,134461.2971
2006-09-29 12:30:00,31.94,32.03,31.94,31.96,72393.00192647477,8.454,8.4778,8.454,8.4592,72393.0019
2006-09-29 13:00:00,31.95,31.96,31.89,31.9,73353.43976297857,8.4566,8.4592,8.4407,8.4434,73353.4398
2006-09-29 13:30:00,31.89,31.93,31.89,31.91,127498.12279588092,8.4407,8.4513,8.4407,8.446,127498.1228
2006-09-29 14:00:00,31.91,31.94,31.9,31.92,81757.27083238692,8.446,8.454,8.4434,8.4487,81757.2708
2006-09-29 14:30:00,31.92,31.92,31.74,31.74,167596.40246991505,8.4487,8.4487,8.401,8.401,167596.4025
2006-09-29 15:00:00,31.74,31.84,31.65,31.84,233146.2848113001,8.401,8.4275,8.3772,8.4275,233146.2848
2006-09-29 15:30:00,31.83,31.84,31.56,31.66,339034.55628584535,8.4248,8.4275,8.3534,8.3798,339034.5563
2006-10-02 09:30:00,31.88,31.91,31.66,31.69,79116.06678200144,8.4381,8.446,8.3798,8.3878,79116.0668
2006-10-02 10:00:00,31.69,31.72,31.66,31.69,79236.12151156442,8.3878,8.3957,8.3798,8.3878,79236.1215
2006-10-02 10:30:00,31.69,31.77,31.68,31.73,71432.56408997095,8.3878,8.409,8.3851,8.3984,71432.5641
2006-10-02 11:00:00,31.75,31.79,31.74,31.78,47541.67290693865,8.4037,8.4143,8.401,8.4116,47541.6729
2006-10-02 11:30:00,31.78,31.86,31.78,31.84,61828.18572493284,8.4116,8.4328,8.4116,8.4275,61828.1857
2006-10-02 12:00:00,31.84,31.87,31.8,31.87,39137.8418375303,8.4275,8.4354,8.4169,8.4354,39137.8418
2006-10-02 12:30:00,31.87,31.94,31.86,31.89,31574.39387506279,8.4354,8.454,8.4328,8.4407,31574.3939
2006-10-02 13:00:00,31.9,31.95,31.9,31.94,24611.21956041016,8.4434,8.4566,8.4434,8.454,24611.2196
2006-10-02 13:30:00,31.94,31.95,31.77,31.78,82117.43502107586,8.454,8.4566,8.409,8.4116,82117.435
2006-10-02 14:00:00,31.77,31.78,31.71,31.74,75994.64381336405,8.409,8.4116,8.3931,8.401,75994.6438
2006-10-02 14:30:00,31.75,31.75,31.69,31.7,49942.767498198176,8.4037,8.4037,8.3878,8.3904,49942.7675
2006-10-02 15:00:00,31.7,31.79,31.69,31.79,77555.35529768275,8.3904,8.4143,8.3878,8.4143,77555.3553
2006-10-02 15:30:00,31.79,31.85,31.77,31.84,175640.06935063447,8.4143,8.4301,8.409,8.4275,175640.0694
2006-10-03 09:30:00,31.86,31.89,31.82,31.86,60027.36478148819,8.4328,8.4407,8.4222,8.4328,60027.3648
2006-10-03 10:00:00,31.85,31.86,31.75,31.82,83918.2559645205,8.4301,8.4328,8.4037,8.4222,83918.256
2006-10-03 10:30:00,31.82,31.98,31.79,31.95,56905.94181285081,8.4222,8.4645,8.4143,8.4566,56905.9418
2006-10-03 11:00:00,31.94,32.09,31.94,32.06,73593.54922210453,8.454,8.4937,8.454,8.4857,73593.5492
2006-10-03 11:30:00,32.06,32.06,31.99,32.02,43339.75737223448,8.4857,8.4857,8.4672,8.4751,43339.7574
2006-10-03 12:00:00,32.0,32.07,32.0,32.05,65429.82761182213,8.4698,8.4884,8.4698,8.4831,65429.8276
2006-10-03 12:30:00,32.05,32.05,31.95,31.96,53904.5735737764,8.4831,8.4831,8.4566,8.4592,53904.5736
2006-10-03 13:00:00,31.96,31.96,31.91,31.94,78515.79313418656,8.4592,8.4592,8.446,8.454,78515.7931
2006-10-03 13:30:00,31.94,31.96,31.89,31.89,56305.66816503592,8.454,8.4592,8.4407,8.4407,56305.6682
2006-10-03 14:00:00,31.89,31.95,31.88,31.88,64589.4445048813,8.4407,8.4566,8.4381,8.4381,64589.4445
2006-10-03 14:30:00,31.89,31.95,31.87,31.95,42739.4837244196,8.4407,8.4566,8.4354,8.4566,42739.4837
2006-10-03 15:00:00,31.95,31.95,31.9,31.91,63989.17085706641,8.4566,8.4566,8.4434,8.446,63989.1709
2006-10-03 15:30:00,31.91,31.98,31.89,31.94,120414.89375166532,8.446,8.4645,8.4407,8.454,120414.8938
2006-10-04 09:30:00,31.95,32.0,31.78,31.8,101806.41066940398,8.4566,8.4698,8.4116,8.4169,101806.4107
2006-10-04 10:00:00,31.8,31.87,31.79,31.8,113931.9383552646,8.4169,8.4354,8.4143,8.4169,113931.9384
2006-10-04 10:30:00,31.8,31.93,31.8,31.89,83438.0370462686,8.4169,8.4513,8.4169,8.4407,83438.037
2006-10-04 11:00:00,31.89,31.92,31.85,31.91,92802.30595218074,8.4407,8.4487,8.4301,8.446,92802.306
2006-10-04 11:30:00,31.92,32.07,31.92,32.06,77555.35529768275,8.4487,8.4884,8.4487,8.4857,77555.3553
2006-10-04 12:00:00,32.06,32.08,31.96,32.07,52463.91681902069,8.4857,8.491,8.4592,8.4884,52463.9168
2006-10-04 12:30:00,32.07,32.18,32.07,32.1,56785.88708328783,8.4884,8.5175,8.4884,8.4963,56785.8871
2006-10-04 13:00:00,32.1,32.11,32.04,32.08,42859.53845398257,8.4963,8.499,8.4804,8.491,42859.5385
2006-10-04 13:30:00,32.08,32.13,32.08,32.1,48382.05601387948,8.491,8.5042,8.491,8.4963,48382.056
2006-10-04 14:00:00,32.11,32.16,32.06,32.14,56065.55870590997,8.499,8.5122,8.4857,8.5069,56065.5587
2006-10-04 14:30:00,32.13,32.14,32.1,32.12,62308.404643184746,8.5042,8.5069,8.4963,8.5016,62308.4046
2006-10-04 15:00:00,32.12,32.17,32.05,32.15,94483.07216606244,8.5016,8.5148,8.4831,8.5095,94483.0722
2006-10-04 15:30:00,32.16,32.29,32.14,32.23,198090.30377891104,8.5122,8.5466,8.5069,8.5307,198090.3038
2006-10-05 09:30:00,32.35,32.35,32.14,32.27,88360.28095835062,8.5625,8.5625,8.5069,8.5413,88360.281
2006-10-05 10:00:00,32.28,32.32,32.24,32.32,77315.24583855679,8.5439,8.5545,8.5334,8.5545,77315.2458
2006-10-05 10:30:00,32.31,32.32,32.27,32.31,56785.88708328783,8.5519,8.5545,8.5413,8.5519,56785.8871
2006-10-05 11:00:00,32.32,32.34,32.3,32.32,66510.32017788892,8.5545,8.5598,8.5492,8.5545,66510.3202
2006-10-05 11:30:00,32.33,32.34,32.29,32.31,40698.553321849,8.5572,8.5598,8.5466,8.5519,40698.5533
2006-10-05 12:00:00,32.32,32.32,32.3,32.3,30133.737120307072,8.5545,8.5545,8.5492,8.5492,30133.7371
2006-10-05 12:30:00,32.3,32.3,32.21,32.22,31094.174956810886,8.5492,8.5492,8.5254,8.5281,31094.175
2006-10-05 13:00:00,32.21,32.25,32.19,32.21,39978.22494447114,8.5254,8.536,8.5201,8.5254,39978.2249
2006-10-05 13:30:00,32.21,32.22,32.2,32.22,35055.98103238911,8.5254,8.5281,8.5228,8.5281,35055.981
2006-10-05 14:00:00,32.22,32.24,32.21,32.24,34575.7621141372,8.5281,8.5334,8.5254,8.5334,34575.7621
2006-10-05 14:30:00,32.24,32.26,32.24,32.26,42019.155347041735,8.5334,8.5387,8.5334,8.5387,42019.1553
2006-10-05 15:00:00,32.24,32.35,32.24,32.34,56545.77762416188,8.5334,8.5625,8.5334,8.5598,56545.7776
2006-10-05 15:30:00,32.34,32.35,32.32,32.35,53184.245196398544,8.5598,8.5625,8.5545,8.5625,53184.2452
2006-10-06 09:30:00,32.35,32.35,31.98,31.99,48862.27493213139,8.5625,8.5625,8.4645,8.4672,48862.2749
2006-10-06 10:00:00,31.99,32.12,31.94,32.0,35536.199950641014,8.4672,8.5016,8.454,8.4698,35536.2
2006-10-06 10:30:00,32.0,32.12,31.97,32.09,37337.02089408565,8.4698,8.5016,8.4619,8.4937,37337.0209
2006-10-06 11:00:00,32.09,32.14,32.07,32.09,32774.94117069255,8.4937,8.5069,8.4884,8.4937,32774.9412
2006-10-06 11:30:00,32.1,32.12,31.99,31.99,45740.851963494,8.4963,8.5016,8.4672,8.4672,45740.852
2006-10-06 12:00:00,31.98,31.99,31.97,31.99,39017.78710796733,8.4645,8.4672,8.4619,8.4672,39017.7871
2006-10-06 12:30:00,31.98,31.99,31.93,31.99,38177.404001026494,8.4645,8.4672,8.4513,8.4672,38177.404
2006-10-06 13:00:00,31.99,32.0,31.98,31.99,36376.58305758185,8.4672,8.4698,8.4645,8.4672,36376.5831
2006-10-06 13:30:00,31.99,32.01,31.98,31.99,56785.88708328783,8.4672,8.4725,8.4645,8.4672,56785.8871
2006-10-06 14:00:00,31.99,31.99,31.96,31.99,36856.80197583376,8.4672,8.4672,8.4592,8.4672,36856.802
2006-10-06 14:30:00,31.99,31.99,31.9,31.92,114532.21200307948,8.4672,8.4672,8.4434,8.4487,114532.212
2006-10-06 15:00:00,31.9,31.96,31.9,31.93,55705.39451722104,8.4434,8.4592,8.4434,8.4513,55705.3945
2006-10-06 15:30:00,31.93,32.02,31.93,31.99,123176.15253161376,8.4513,8.4751,8.4513,8.4672,123176.1525
2006-10-09 09:30:00,32.0,32.04,31.9,31.96,40338.38913316007,8.4698,8.4804,8.4434,8.4592,40338.3891
2006-10-09 10:00:00,32.0,32.06,31.99,32.04,26532.095233417785,8.4698,8.4857,8.4672,8.4804,26532.0952
2006-10-09 10:30:00,32.04,32.05,32.02,32.05,17648.04524575753,8.4804,8.4831,8.4751,8.4831,17648.0452
2006-10-09 11:00:00,32.05,32.08,32.02,32.05,28573.025635988382,8.4831,8.491,8.4751,8.4831,28573.0256
2006-10-09 11:30:00,32.04,32.09,32.04,32.07,33615.32427763339,8.4804,8.4937,8.4804,8.4884,33615.3243
2006-10-09 12:00:00,32.07,32.08,32.06,32.08,22810.398616965515,8.4884,8.491,8.4857,8.491,22810.3986
2006-10-09 12:30:00,32.07,32.09,32.07,32.09,26532.095233417785,8.4884,8.4937,8.4884,8.4937,26532.0952
2006-10-09 13:00:00,32.08,32.15,32.08,32.15,23170.562805654445,8.491,8.5095,8.491,8.5095,23170.5628
2006-10-09 13:30:00,32.15,32.17,32.12,32.12,23170.562805654445,8.5095,8.5148,8.5016,8.5016,23170.5628
2006-10-09 14:00:00,32.12,32.14,32.12,32.14,42259.26480616769,8.5016,8.5069,8.5016,8.5069,42259.2648
2006-10-09 14:30:00,32.14,32.23,32.12,32.23,50903.20533470199,8.5069,8.5307,8.5016,8.5307,50903.2053
2006-10-09 15:00:00,32.23,32.23,32.19,32.19,34935.92630282613,8.5307,8.5307,8.5201,8.5201,34935.9263
2006-10-09 15:30:00,32.19,32.2,32.17,32.2,75754.5343542381,8.5201,8.5228,8.5148,8.5228,75754.5344
2006-10-10 09:30:00,32.27,32.43,32.22,32.22,60987.802617992005,8.5413,8.5836,8.5281,8.5281,60987.8026
2006-10-10 10:00:00,32.22,32.24,32.11,32.13,31334.28441593684,8.5281,8.5334,8.499,8.5042,31334.2844
2006-10-10 10:30:00,32.13,32.15,32.1,32.14,42979.59318354555,8.5042,8.5095,8.4963,8.5069,42979.5932
2006-10-10 11:00:00,32.14,32.23,32.12,32.21,32654.886441129576,8.5069,8.5307,8.5016,8.5254,32654.8864
2006-10-10 11:30:00,32.21,32.33,32.21,32.33,42019.155347041735,8.5254,8.5572,8.5254,8.5572,42019.1553
2006-10-10 12:00:00,32.33,32.33,32.23,32.23,21849.960780461704,8.5572,8.5572,8.5307,8.5307,21849.9608
2006-10-10 12:30:00,32.23,32.24,32.21,32.22,10324.70674241597,8.5307,8.5334,8.5254,8.5281,10324.7067
2006-10-10 13:00:00,32.23,32.27,32.19,32.22,22570.28915783956,8.5307,8.5413,8.5201,8.5281,22570.2892
2006-10-10 13:30:00,32.22,32.25,32.19,32.24,22690.343887402538,8.5281,8.536,8.5201,8.5334,22690.3439
2006-10-10 14:00:00,32.24,32.25,32.22,32.24,33375.21481850743,8.5334,8.536,8.5281,8.5334,33375.2148
2006-10-10 14:30:00,32.24,32.28,32.23,32.25,34815.87157326315,8.5334,8.5439,8.5307,8.536,34815.8716
2006-10-10 15:00:00,32.25,32.32,32.24,32.32,80436.66880719418,8.536,8.5545,8.5334,8.5545,80436.6688
2006-10-10 15:30:00,32.3,32.41,32.3,32.34,84038.31069408347,8.5492,8.5784,8.5492,8.5598,84038.3107
2006-10-11 09:30:00,32.32,32.33,32.09,32.15,53664.46411465045,8.5545,8.5572,8.4937,8.5095,53664.4641
2006-10-11 10:00:00,32.16,32.29,32.14,32.24,31574.39387506279,8.5122,8.5466,8.5069,8.5334,31574.3939
2006-10-11 10:30:00,32.23,32.33,32.23,32.28,33015.05062981851,8.5307,8.5572,8.5307,8.5439,33015.0506
2006-10-11 11:00:00,32.28,32.37,32.25,32.34,22690.343887402538,8.5439,8.5678,8.536,8.5598,22690.3439
2006-10-11 11:30:00,32.35,32.44,32.34,32.43,22810.398616965515,8.5625,8.5863,8.5598,8.5836,22810.3986
2006-10-11 12:00:00,32.44,32.44,32.39,32.41,17768.099975320507,8.5863,8.5863,8.5731,8.5784,17768.1
2006-10-11 12:30:00,32.42,32.53,32.4,32.52,35176.03576195208,8.581,8.6101,8.5757,8.6075,35176.0358
2006-10-11 13:00:00,32.53,32.54,32.49,32.49,40818.608051411975,8.6101,8.6128,8.5995,8.5995,40818.6081
2006-10-11 13:30:00,32.49,32.49,32.46,32.48,16447.497950127767,8.5995,8.5995,8.5916,8.5969,16447.498
2006-10-11 14:00:00,32.46,32.47,32.39,32.43,42139.21007660472,8.5916,8.5942,8.5731,8.5836,42139.2101
2006-10-11 14:30:00,32.42,32.46,32.35,32.44,40098.27967403412,8.581,8.5916,8.5625,8.5863,40098.2797
2006-10-11 15:00:00,32.42,32.49,32.39,32.49,30854.065497684933,8.581,8.5995,8.5731,8.5995,30854.0655
2006-10-11 15:30:00,32.48,32.54,32.46,32.48,50182.87695732413,8.5969,8.6128,8.5916,8.5969,50182.877
2006-10-12 09:30:00,32.55,32.65,32.54,32.56,27732.642529047545,8.6154,8.6419,8.6128,8.6181,27732.6425
2006-10-12 10:00:00,32.55,32.69,32.55,32.62,15367.005384060978,8.6154,8.6525,8.6154,8.6339,15367.0054
2006-10-12 10:30:00,32.62,32.64,32.59,32.61,20649.41348483194,8.6339,8.6392,8.626,8.6313,20649.4135
2006-10-12 11:00:00,32.61,32.69,32.57,32.67,24971.383749099088,8.6313,8.6525,8.6207,8.6472,24971.3837
2006-10-12 11:30:00,32.65,32.69,32.64,32.65,30974.12022724791,8.6419,8.6525,8.6392,8.6419,30974.1202
2006-10-12 12:00:00,32.66,32.68,32.59,32.6,28332.91617686243,8.6445,8.6498,8.626,8.6286,28332.9162
2006-10-12 12:30:00,32.6,32.62,32.55,32.59,19809.030377891104,8.6286,8.6339,8.6154,8.626,19809.0304
2006-10-12 13:00:00,32.58,32.58,32.5,32.5,38897.73237840435,8.6234,8.6234,8.6022,8.6022,38897.7324
2006-10-12 13:30:00,32.5,32.52,32.49,32.51,20049.139837017057,8.6022,8.6075,8.5995,8.6048,20049.1398
2006-10-12 14:00:00,32.52,32.57,32.49,32.5,36496.63778714482,8.6075,8.6207,8.5995,8.6022,36496.6378
2006-10-12 14:30:00,32.5,32.5,32.35,32.35,68431.19585089655,8.6022,8.6022,8.5625,8.5625,68431.1959
2006-10-12 15:00:00,32.36,32.38,32.31,32.37,115732.75929870924,8.5651,8.5704,8.5519,8.5678,115732.7593
2006-10-12 15:30:00,32.36,32.45,32.35,32.42,73473.49449254155,8.5651,8.5889,8.5625,8.581,73473.4945
2006-10-13 09:30:00,32.42,32.69,32.41,32.6,48141.94655475353,8.581,8.6525,8.5784,8.6286,48141.9466
2006-10-13 10:00:00,32.6,32.71,32.58,32.66,37216.96616452268,8.6286,8.6578,8.6234,8.6445,37216.9662
2006-10-13 10:30:00,32.64,32.69,32.62,32.67,46581.23507043484,8.6392,8.6525,8.6339,8.6472,46581.2351
2006-10-13 11:00:00,32.66,32.73,32.66,32.73,47901.83709562758,8.6445,8.6631,8.6445,8.6631,47901.8371
2006-10-13 11:30:00,32.72,32.8,32.71,32.77,92922.36068174372,8.6604,8.6816,8.6578,8.6736,92922.3607
2006-10-13 12:00:00,32.78,32.8,32.73,32.8,43219.7026426715,8.6763,8.6816,8.6631,8.6816,43219.7026
2006-10-13 12:30:00,32.74,32.81,32.73,32.74,36136.47359845589,8.6657,8.6842,8.6631,8.6657,36136.4736
2006-10-13 13:00:00,32.73,32.74,32.69,32.74,28332.91617686243,8.6631,8.6657,8.6525,8.6657,28332.9162
2006-10-13 13:30:00,32.74,32.75,32.72,32.75,23890.8911830323,8.6657,8.6683,8.6604,8.6683,23890.8912
2006-10-13 14:00:00,32.74,32.76,32.71,32.71,22690.343887402538,8.6657,8.671,8.6578,8.6578,22690.3439
2006-10-13 14:30:00,32.71,32.73,32.65,32.65,29173.299283803262,8.6578,8.6631,8.6419,8.6419,29173.2993
2006-10-13 15:00:00,32.67,32.72,32.63,32.7,16687.607409253716,8.6472,8.6604,8.6366,8.6551,16687.6074
2006-10-13 15:30:00,32.71,32.74,32.69,32.72,46701.289799997816,8.6578,8.6657,8.6525,8.6604,46701.2898
2006-10-16 09:30:00,32.7,32.71,32.49,32.54,49702.65803907222,8.6551,8.6578,8.5995,8.6128,49702.658
2006-10-16 10:00:00,32.57,32.58,32.56,32.56,24491.164830847185,8.6207,8.6234,8.6181,8.6181,24491.1648
2006-10-16 10:30:00,32.56,32.58,32.55,32.56,26051.876315165875,8.6181,8.6234,8.6154,8.6181,26051.8763
2006-10-16 11:00:00,32.57,32.57,32.54,32.57,28212.86144729945,8.6207,8.6207,8.6128,8.6207,28212.8614
2006-10-16 11:30:00,32.57,32.57,32.46,32.47,33255.16008894446,8.6207,8.6207,8.5916,8.5942,33255.1601
2006-10-16 12:00:00,32.47,32.48,32.44,32.48,39738.11548534519,8.5942,8.5969,8.5863,8.5969,39738.1155
2006-10-16 12:30:00,32.47,32.5,32.45,32.49,39498.00602621924,8.5942,8.6022,8.5889,8.5995,39498.006
2006-10-16 13:00:00,32.48,32.49,32.46,32.49,45500.74250436805,8.5969,8.5995,8.5916,8.5995,45500.7425
2006-10-16 13:30:00,32.49,32.49,32.47,32.49,19208.756730076224,8.5995,8.5995,8.5942,8.5995,19208.7567
2006-10-16 14:00:00,32.49,32.49,32.46,32.48,25451.602667350995,8.5995,8.5995,8.5916,8.5969,25451.6027
2006-10-16 14:30:00,32.47,32.48,32.42,32.43,24010.94591259528,8.5942,8.5969,8.581,8.5836,24010.9459
2006-10-16 15:00:00,32.43,32.47,32.41,32.46,27132.368881232665,8.5836,8.5942,8.5784,8.5916,27132.3689
2006-10-16 15:30:00,32.47,32.53,32.46,32.53,211776.5429490904,8.5942,8.6101,8.5916,8.6101,211776.5429
2006-10-17 09:30:00,32.43,32.49,32.4,32.48,48141.94655475353,8.5836,8.5995,8.5757,8.5969,48141.9466
2006-10-17 10:00:00,32.46,32.49,32.44,32.46,34455.70738457423,8.5916,8.5995,8.5863,8.5916,34455.7074
2006-10-17 10:30:00,32.46,32.46,32.4,32.41,66630.3749074519,8.5916,8.5916,8.5757,8.5784,66630.3749
2006-10-17 11:00:00,32.4,32.41,32.31,32.34,70352.07152390416,8.5757,8.5784,8.5519,8.5598,70352.0715
2006-10-17 11:30:00,32.34,32.39,32.32,32.32,18488.428352698364,8.5598,8.5731,8.5545,8.5545,18488.4284
2006-10-17 12:00:00,32.33,32.39,32.32,32.39,13806.293899742284,8.5572,8.5731,8.5545,8.5731,13806.2939
2006-10-17 12:30:00,32.38,32.39,32.34,32.36,18968.64727095027,8.5704,8.5731,8.5598,8.5651,18968.6473
2006-10-17 13:00:00,32.35,32.39,32.32,32.32,28573.025635988382,8.5625,8.5731,8.5545,8.5545,28573.0256
2006-10-17 13:30:00,32.32,32.33,32.19,32.26,109609.96809099744,8.5545,8.5572,8.5201,8.5387,109609.9681
2006-10-17 14:00:00,32.27,32.28,32.24,32.28,30854.065497684933,8.5413,8.5439,8.5334,8.5439,30854.0655
2006-10-17 14:30:00,32.27,32.35,32.26,32.35,48622.16547300544,8.5413,8.5625,8.5387,8.5625,48622.1655
2006-10-17 15:00:00,32.34,32.41,32.34,32.39,45260.6330452421,8.5598,8.5784,8.5598,8.5731,45260.633
2006-10-17 15:30:00,32.39,32.39,32.3,32.31,41058.71751053793,8.5731,8.5731,8.5492,8.5519,41058.7175
2006-10-18 09:30:00,32.36,32.74,32.29,32.63,44420.24993830126,8.5651,8.6657,8.5466,8.6366,44420.2499
2006-10-18 10:00:00,32.64,32.64,32.39,32.48,51863.64317120581,8.6392,8.6392,8.5731,8.5969,51863.6432
2006-10-18 10:30:00,32.49,32.49,32.22,32.29,77435.30056811977,8.5995,8.5995,8.5281,8.5466,77435.3006
2006-10-18 11:00:00,32.32,32.39,32.25,32.35,38417.51346015245,8.5545,8.5731,8.536,8.5625,38417.5135
2006-10-18 11:30:00,32.34,32.43,32.29,32.42,56545.77762416188,8.5598,8.5836,8.5466,8.581,56545.7776
2006-10-18 12:00:00,32.42,32.44,32.4,32.43,24131.00064215825,8.581,8.5863,8.5757,8.5836,24131.0006
2006-10-18 12:30:00,32.43,32.45,32.29,32.34,34935.92630282613,8.5836,8.5889,8.5466,8.5598,34935.9263
2006-10-18 13:00:00,32.36,32.38,32.27,32.28,61708.130995369866,8.5651,8.5704,8.5413,8.5439,61708.131
2006-10-18 13:30:00,32.27,32.34,32.24,32.33,48021.89182519056,8.5413,8.5598,8.5334,8.5572,48021.8918
2006-10-18 14:00:00,32.33,32.44,32.29,32.42,45020.52358611615,8.5572,8.5863,8.5466,8.581,45020.5236
2006-10-18 14:30:00,32.42,32.43,32.25,32.29,86319.35055578002,8.581,8.5836,8.536,8.5466,86319.3506
2006-10-18 15:00:00,32.29,32.34,32.23,32.32,79476.23097069038,8.5466,8.5598,8.5307,8.5545,79476.231
2006-10-18 15:30:00,32.32,32.36,32.29,32.31,50903.20533470199,8.5545,8.5651,8.5466,8.5519,50903.2053
2006-10-19 09:30:00,32.33,32.33,31.53,31.59,253075.36991875424,8.5572,8.5572,8.3454,8.3613,253075.3699
2006-10-19 10:00:00,31.6,31.79,31.55,31.79,189086.1990616878,8.364,8.4143,8.3507,8.4143,189086.1991
2006-10-19 10:30:00,31.75,31.89,31.75,31.89,106488.54512236004,8.4037,8.4407,8.4037,8.4407,106488.5451
2006-10-19 11:00:00,31.88,31.88,31.82,31.83,58586.70802673248,8.4381,8.4381,8.4222,8.4248,58586.708
2006-10-19 11:30:00,31.82,31.87,31.82,31.86,61107.857347554986,8.4222,8.4354,8.4222,8.4328,61107.8573
2006-10-19 12:00:00,31.85,31.88,31.67,31.82,106128.38093367111,8.4301,8.4381,8.3825,8.4222,106128.3809
2006-10-19 12:30:00,31.82,31.87,31.79,31.86,57146.051271976765,8.4222,8.4354,8.4143,8.4328,57146.0513
2006-10-19 13:00:00,31.87,31.89,31.79,31.84,63869.11612750344,8.4354,8.4407,8.4143,8.4275,63869.1161
2006-10-19 13:30:00,31.84,31.91,31.81,31.9,46941.39925912377,8.4275,8.446,8.4195,8.4434,46941.3993
2006-10-19 14:00:00,31.9,31.93,31.89,31.93,46821.34452956079,8.4434,8.4513,8.4407,8.4513,46821.3445
2006-10-19 14:30:00,31.94,32.0,31.92,31.93,57866.37964935462,8.454,8.4698,8.4487,8.4513,57866.3796
2006-10-19 15:00:00,31.93,31.93,31.78,31.84,178401.32813058293,8.4513,8.4513,8.4116,8.4275,178401.3281
2006-10-19 15:30:00,31.84,31.87,31.83,31.86,445162.9372195164,8.4275,8.4354,8.4248,8.4328,445162.9372
2006-10-20 09:30:00,31.92,31.92,31.84,31.86,172398.5916524341,8.4487,8.4487,8.4275,8.4328,172398.5917
2006-10-20 10:00:00,31.86,31.87,31.73,31.73,169517.27814292267,8.4328,8.4354,8.3984,8.3984,169517.2781
2006-10-20 10:30:00,31.73,31.74,31.69,31.7,110330.29646837532,8.3984,8.401,8.3878,8.3904,110330.2965
2006-10-20 11:00:00,31.7,31.83,31.7,31.82,74313.87759948238,8.3904,8.4248,8.3904,8.4222,74313.8776
2006-10-20 11:30:00,31.83,31.98,31.8,31.95,544688.3080272239,8.4248,8.4645,8.4169,8.4566,544688.308
2006-10-20 12:00:00,31.95,31.95,31.91,31.95,68311.14112133357,8.4566,8.4566,8.446,8.4566,68311.1411
2006-10-20 12:30:00,31.95,32.19,31.94,32.13,145866.4964190163,8.4566,8.5201,8.454,8.5042,145866.4964
2006-10-20 13:00:00,32.12,32.34,32.11,32.22,142865.1281799419,8.5016,8.5598,8.499,8.5281,142865.1282
2006-10-20 13:30:00,32.21,32.23,32.13,32.13,80436.66880719418,8.5254,8.5307,8.5042,8.5042,80436.6688
2006-10-20 14:00:00,32.13,32.14,32.05,32.06,79236.12151156442,8.5042,8.5069,8.4831,8.4857,79236.1215
2006-10-20 14:30:00,32.06,32.06,32.01,32.01,73713.60395166751,8.4857,8.4857,8.4725,8.4725,73713.604
2006-10-20 15:00:00,32.01,32.09,31.97,32.08,142144.79980256406,8.4725,8.4937,8.4619,8.491,142144.7998
2006-10-20 15:30:00,32.08,32.09,32.04,32.07,139863.7599408675,8.491,8.4937,8.4804,8.4884,139863.7599
2006-10-23 09:30:00,32.09,32.09,31.71,32.02,239389.1307485749,8.4937,8.4937,8.3931,8.4751,239389.1307
2006-10-23 10:00:00,32.0,32.08,31.91,31.93,178281.27340101995,8.4698,8.491,8.446,8.4513,178281.2734
2006-10-23 10:30:00,31.91,31.97,31.9,31.92,102646.7937763448,8.446,8.4619,8.4434,8.4487,102646.7938
2006-10-23 11:00:00,31.91,31.93,31.84,31.9,97604.4951346998,8.446,8.4513,8.4275,8.4434,97604.4951
2006-10-23 11:30:00,31.91,31.93,31.89,31.9,72873.22084472667,8.446,8.4513,8.4407,8.4434,72873.2208
2006-10-23 12:00:00,31.9,31.96,31.9,31.95,56305.66816503592,8.4434,8.4592,8.4434,8.4566,56305.6682
2006-10-23 12:30:00,31.94,31.94,31.89,31.9,55825.449246784025,8.454,8.454,8.4407,8.4434,55825.4492
2006-10-23 13:00:00,31.9,31.91,31.89,31.91,57866.37964935462,8.4434,8.446,8.4407,8.446,57866.3796
2006-10-23 13:30:00,31.91,31.93,31.89,31.9,75274.3154359862,8.446,8.4513,8.4407,8.4434,75274.3154
2006-10-23 14:00:00,31.91,31.91,31.84,31.89,75154.26070642321,8.446,8.446,8.4275,8.4407,75154.2607
2006-10-23 14:30:00,31.88,31.92,31.86,31.89,66510.32017788892,8.4381,8.4487,8.4328,8.4407,66510.3202
2006-10-23 15:00:00,31.89,31.94,31.89,31.91,59186.98167454736,8.4407,8.454,8.4407,8.446,59186.9817
2006-10-23 15:30:00,31.91,31.92,31.89,31.92,92442.14176349182,8.446,8.4487,8.4407,8.4487,92442.1418
2006-10-24 09:30:00,31.92,31.93,31.87,31.9,88240.22622878765,8.4487,8.4513,8.4354,8.4434,88240.2262
2006-10-24 10:00:00,31.9,31.94,31.9,31.92,42259.26480616769,8.4434,8.454,8.4434,8.4487,42259.2648
2006-10-24 10:30:00,31.92,31.94,31.9,31.94,64109.22558662939,8.4487,8.454,8.4434,8.454,64109.2256
2006-10-24 11:00:00,31.94,31.94,31.89,31.91,41779.04588791578,8.454,8.454,8.4407,8.446,41779.0459
2006-10-24 11:30:00,31.91,31.94,31.88,31.9,123056.0978020508,8.446,8.454,8.4381,8.4434,123056.0978
2006-10-24 12:00:00,31.92,31.94,31.89,31.89,65189.71815269618,8.4487,8.454,8.4407,8.4407,65189.7182
2006-10-24 12:30:00,31.89,31.9,31.84,31.84,53904.5735737764,8.4407,8.4434,8.4275,8.4275,53904.5736
2006-10-24 13:00:00,31.84,31.87,31.83,31.85,41538.93642878983,8.4275,8.4354,8.4248,8.4301,41538.9364
2006-10-24 13:30:00,31.84,31.88,31.83,31.86,71312.50936040797,8.4275,8.4381,8.4248,8.4328,71312.5094
2006-10-24 14:00:00,31.86,31.87,31.83,31.85,72152.8924673488,8.4328,8.4354,8.4248,8.4301,72152.8925
2006-10-24 14:30:00,31.86,31.88,31.84,31.84,75394.37016554917,8.4328,8.4381,8.4275,8.4275,75394.3702
2006-10-24 15:00:00,31.85,31.88,31.84,31.86,38057.34927146352,8.4301,8.4381,8.4275,8.4328,38057.3493
2006-10-24 15:30:00,31.86,31.88,31.85,31.88,86199.29582621704,8.4328,8.4381,8.4301,8.4381,86199.2958
2006-10-25 09:30:00,31.95,32.0,31.9,31.94,37937.29454190054,8.4566,8.4698,8.4434,8.454,37937.2945
2006-10-25 10:00:00,31.93,31.99,31.93,31.99,24851.32901953611,8.4513,8.4672,8.4513,8.4672,24851.329
2006-10-25 10:30:00,31.99,31.99,31.85,31.9,24971.383749099088,8.4672,8.4672,8.4301,8.4434,24971.3837
2006-10-25 11:00:00,31.89,31.91,31.86,31.89,20889.52294395789,8.4407,8.446,8.4328,8.4407,20889.5229
2006-10-25 11:30:00,31.87,31.91,31.86,31.88,25931.821585602906,8.4354,8.446,8.4328,8.4381,25931.8216
2006-10-25 12:00:00,31.88,31.89,31.84,31.86,20889.52294395789,8.4381,8.4407,8.4275,8.4328,20889.5229
2006-10-25 12:30:00,31.88,31.89,31.86,31.89,14766.731736246096,8.4381,8.4407,8.4328,8.4407,14766.7317
2006-10-25 13:00:00,31.89,31.93,31.88,31.92,11285.14457891978,8.4407,8.4513,8.4381,8.4487,11285.1446
2006-10-25 13:30:00,31.91,31.95,31.91,31.94,13085.965522364426,8.446,8.4566,8.446,8.454,13085.9655
2006-10-25 14:00:00,31.94,32.21,31.92,32.04,120534.94848122828,8.454,8.5254,8.4487,8.4804,120534.9485
2006-10-25 14:30:00,32.04,32.21,32.02,32.19,180682.36799227947,8.4804,8.5254,8.4751,8.5201,180682.368
2006-10-25 15:00:00,32.2,32.3,32.19,32.24,114412.1572735165,8.5228,8.5492,8.5201,8.5334,114412.1573
2006-10-25 15:30:00,32.25,32.34,32.24,32.34,244071.265201531,8.536,8.5598,8.5334,8.5598,244071.2652
2006-10-26 09:30:00,32.44,32.48,32.4,32.44,59907.31005192522,8.5863,8.5969,8.5757,8.5863,59907.3101
2006-10-26 10:00:00,32.44,32.51,32.43,32.46,86799.56947403193,8.5863,8.6048,8.5836,8.5916,86799.5695
2006-10-26 10:30:00,32.46,32.46,32.39,32.43,68191.08639177059,8.5916,8.5916,8.5731,8.5836,68191.0864
2006-10-26 11:00:00,32.43,32.49,32.43,32.48,106248.43566323412,8.5836,8.5995,8.5836,8.5969,106248.4357
2006-10-26 11:30:00,32.48,32.57,32.48,32.55,61468.02153624391,8.5969,8.6207,8.5969,8.6154,61468.0215
2006-10-26 12:00:00,32.55,32.67,32.54,32.64,82117.43502107586,8.6154,8.6472,8.6128,8.6392,82117.435
2006-10-26 12:30:00,32.65,32.7,32.64,32.69,85839.13163752812,8.6419,8.6551,8.6392,8.6525,85839.1316
2006-10-26 13:00:00,32.7,33.03,32.7,32.97,248273.1807362352,8.6551,8.7425,8.6551,8.7266,248273.1807
2006-10-26 13:30:00,32.95,32.97,32.74,32.8,121255.27685860616,8.7213,8.7266,8.6657,8.6816,121255.2769
2006-10-26 14:00:00,32.8,32.84,32.76,32.82,157151.6409979361,8.6816,8.6922,8.671,8.6869,157151.641
2006-10-26 14:30:00,32.82,32.91,32.81,32.87,85238.85798971324,8.6869,8.7107,8.6842,8.7001,85238.858
2006-10-26 15:00:00,32.87,33.03,32.84,33.01,256316.8476169546,8.7001,8.7425,8.6922,8.7372,256316.8476
2006-10-26 15:30:00,33.03,33.08,32.98,33.02,261239.0915290366,8.7425,8.7557,8.7292,8.7398,261239.0915
2006-10-27 09:30:00,32.9,33.0,32.85,32.92,87399.84312184682,8.7081,8.7345,8.6948,8.7133,87399.8431
2006-10-27 10:00:00,32.93,32.94,32.83,32.85,81397.10664369799,8.716,8.7186,8.6895,8.6948,81397.1066
2006-10-27 10:30:00,32.85,32.93,32.83,32.9,62908.678290999625,8.6948,8.716,8.6895,8.7081,62908.6783
2006-10-27 11:00:00,32.91,32.91,32.81,32.84,46461.18034087186,8.7107,8.7107,8.6842,8.6922,46461.1803
2006-10-27 11:30:00,32.83,32.88,32.79,32.8,42499.37426529364,8.6895,8.7028,8.6789,8.6816,42499.3743
2006-10-27 12:00:00,32.81,32.81,32.78,32.8,31574.39387506279,8.6842,8.6842,8.6763,8.6816,31574.3939
2006-10-27 12:30:00,32.79,32.84,32.79,32.82,44060.085749612335,8.6789,8.6922,8.6789,8.6869,44060.0857
2006-10-27 13:00:00,32.82,32.9,32.82,32.86,35416.14522107803,8.6869,8.7081,8.6869,8.6975,35416.1452
2006-10-27 13:30:00,32.86,32.86,32.8,32.84,50543.04114601306,8.6975,8.6975,8.6816,8.6922,50543.0411
2006-10-27 14:00:00,32.85,32.89,32.82,32.82,37937.29454190054,8.6948,8.7054,8.6869,8.6869,37937.2945
2006-10-27 14:30:00,32.82,32.84,32.79,32.79,75034.20597686025,8.6869,8.6922,8.6789,8.6789,75034.206
2006-10-27 15:00:00,32.8,32.8,32.74,32.77,73593.54922210453,8.6816,8.6816,8.6657,8.6736,73593.5492
2006-10-27 15:30:00,32.78,32.79,32.69,32.74,136742.3369722301,8.6763,8.6789,8.6525,8.6657,136742.337
2006-10-30 09:30:00,33.03,33.03,32.72,32.73,128218.4511732588,8.7425,8.7425,8.6604,8.6631,128218.4512
2006-10-30 10:00:00,32.73,32.78,32.66,32.69,72633.11138560071,8.6631,8.6763,8.6445,8.6525,72633.1114
2006-10-30 10:30:00,32.69,32.79,32.69,32.72,35176.03576195208,8.6525,8.6789,8.6525,8.6604,35176.0358
2006-10-30 11:00:00,32.7,32.88,32.69,32.82,63869.11612750344,8.6551,8.7028,8.6525,8.6869,63869.1161
2006-10-30 11:30:00,32.8,32.84,32.79,32.81,27972.7519881735,8.6816,8.6922,8.6789,8.6842,27972.752
2006-10-30 12:00:00,32.79,32.8,32.72,32.75,34335.65265501125,8.6789,8.6816,8.6604,8.6683,34335.6527
2006-10-30 12:30:00,32.75,32.76,32.72,32.73,26772.20469254373,8.6683,8.671,8.6604,8.6631,26772.2047
2006-10-30 13:00:00,32.73,32.77,32.7,32.74,28573.025635988382,8.6631,8.6736,8.6551,8.6657,28573.0256
2006-10-30 13:30:00,32.74,32.81,32.72,32.77,51383.4242529539,8.6657,8.6842,8.6604,8.6736,51383.4243
2006-10-30 14:00:00,32.77,32.81,32.73,32.73,67710.86747351868,8.6736,8.6842,8.6631,8.6631,67710.8675
2006-10-30 14:30:00,32.74,32.75,32.7,32.7,58586.70802673248,8.6657,8.6683,8.6551,8.6551,58586.708
2006-10-30 15:00:00,32.71,32.73,32.65,32.67,87279.78839228384,8.6578,8.6631,8.6419,8.6472,87279.7884
2006-10-30 15:30:00,32.67,32.74,32.66,32.69,157271.69572749906,8.6472,8.6657,8.6445,8.6525,157271.6957
2006-10-31 09:30:00,32.82,32.93,32.82,32.87,60627.63842930308,8.6869,8.716,8.6869,8.7001,60627.6384
2006-10-31 10:00:00,32.85,32.93,32.76,32.76,53664.46411465045,8.6948,8.716,8.671,8.671,53664.4641
2006-10-31 10:30:00,32.77,32.79,32.74,32.79,28813.13509511433,8.6736,8.6789,8.6657,8.6789,28813.1351
2006-10-31 11:00:00,32.8,32.84,32.8,32.84,14766.731736246096,8.6816,8.6922,8.6816,8.6922,14766.7317
2006-10-31 11:30:00,32.85,32.89,32.82,32.86,33735.37900719637,8.6948,8.7054,8.6869,8.6975,33735.379
2006-10-31 12:00:00,32.86,32.89,32.86,32.89,31454.339145499813,8.6975,8.7054,8.6975,8.7054,31454.3391
2006-10-31 12:30:00,32.89,32.89,32.85,32.87,22450.234428276584,8.7054,8.7054,8.6948,8.7001,22450.2344
2006-10-31 13:00:00,32.88,32.88,32.84,32.86,20049.139837017057,8.7028,8.7028,8.6922,8.6975,20049.1398
2006-10-31 13:30:00,32.85,32.9,32.85,32.89,18968.64727095027,8.6948,8.7081,8.6948,8.7054,18968.6473
2006-10-31 14:00:00,32.88,32.89,32.81,32.82,44420.24993830126,8.7028,8.7054,8.6842,8.6869,44420.2499
2006-10-31 14:30:00,32.82,32.87,32.79,32.87,39498.00602621924,8.6869,8.7001,8.6789,8.7001,39498.006
2006-10-31 15:00:00,32.87,32.87,32.76,32.8,48021.89182519056,8.7001,8.7001,8.671,8.6816,48021.8918
2006-10-31 15:30:00,32.79,32.84,32.73,32.74,104807.7789084784,8.6789,8.6922,8.6631,8.6657,104807.7789
2006-11-01 09:30:00,32.8,32.85,32.74,32.74,46701.289799997816,8.6816,8.6948,8.6657,8.6657,46701.2898
2006-11-01 10:00:00,32.74,32.79,32.63,32.65,46701.289799997816,8.6657,8.6789,8.6366,8.6419,46701.2898
2006-11-01 10:30:00,32.64,32.69,32.59,32.68,48862.27493213139,8.6392,8.6525,8.626,8.6498,48862.2749
2006-11-01 11:00:00,32.69,32.74,32.64,32.69,35296.09049151506,8.6525,8.6657,8.6392,8.6525,35296.0905
2006-11-01 11:30:00,32.69,32.69,32.62,32.62,27492.533069921592,8.6525,8.6525,8.6339,8.6339,27492.5331
2006-11-01 12:00:00,32.62,32.63,32.53,32.54,39257.89656709328,8.6339,8.6366,8.6101,8.6128,39257.8966
2006-11-01 12:30:00,32.55,32.59,32.53,32.54,40338.38913316007,8.6154,8.626,8.6101,8.6128,40338.3891
2006-11-01 13:00:00,32.54,32.65,32.54,32.65,42019.155347041735,8.6128,8.6419,8.6128,8.6419,42019.1553
2006-11-01 13:30:00,32.65,32.65,32.58,32.59,35055.98103238911,8.6419,8.6419,8.6234,8.626,35055.981
2006-11-01 14:00:00,32.59,32.6,32.49,32.5,31814.503334188743,8.626,8.6286,8.5995,8.6022,31814.5033
2006-11-01 14:30:00,32.49,32.5,32.45,32.45,47421.61817737568,8.5995,8.6022,8.5889,8.5889,47421.6182
2006-11-01 15:00:00,32.45,32.46,32.41,32.45,60507.5836997401,8.5889,8.5916,8.5784,8.5889,60507.5837
2006-11-01 15:30:00,32.45,32.49,32.41,32.43,215378.1848359797,8.5889,8.5995,8.5784,8.5836,215378.1848
2006-11-02 09:30:00,32.42,32.42,32.25,32.25,100245.69918508528,8.581,8.581,8.536,8.536,100245.6992
2006-11-02 10:00:00,32.26,32.28,32.25,32.26,73833.65868123047,8.5387,8.5439,8.536,8.5387,73833.6587
2006-11-02 10:30:00,32.25,32.28,32.25,32.27,50182.87695732413,8.536,8.5439,8.536,8.5413,50182.877
2006-11-02 11:00:00,32.27,32.3,32.26,32.26,34455.70738457423,8.5413,8.5492,8.5387,8.5387,34455.7074
2006-11-02 11:30:00,32.27,32.27,32.19,32.2,20169.19456658004,8.5413,8.5413,8.5201,8.5228,20169.1946
2006-11-02 12:00:00,32.2,32.29,32.19,32.25,43459.812101797455,8.5228,8.5466,8.5201,8.536,43459.8121
2006-11-02 12:30:00,32.25,32.31,32.24,32.29,61948.24045449582,8.536,8.5519,8.5334,8.5466,61948.2405
2006-11-02 13:00:00,32.29,32.29,32.28,32.29,36256.52832801887,8.5466,8.5466,8.5439,8.5466,36256.5283
2006-11-02 13:30:00,32.28,32.32,32.28,32.3,30854.065497684933,8.5439,8.5545,8.5439,8.5492,30854.0655
2006-11-02 14:00:00,32.29,32.36,32.28,32.34,40698.553321849,8.5466,8.5651,8.5439,8.5598,40698.5533
2006-11-02 14:30:00,32.35,32.38,32.31,32.35,54504.84722159128,8.5625,8.5704,8.5519,8.5625,54504.8472
2006-11-02 15:00:00,32.35,32.39,32.34,32.38,59787.255322362245,8.5625,8.5731,8.5598,8.5704,59787.2553
2006-11-02 15:30:00,32.38,32.39,32.31,32.34,103247.0674241597,8.5704,8.5731,8.5519,8.5598,103247.0674
2006-11-03 09:30:00,32.34,32.59,32.34,32.44,58826.81748585843,8.5598,8.626,8.5598,8.5863,58826.8175
2006-11-03 10:00:00,32.43,32.5,32.36,32.37,68191.08639177059,8.5836,8.6022,8.5651,8.5678,68191.0864
2006-11-03 10:30:00,32.36,32.4,32.33,32.35,27972.7519881735,8.5651,8.5757,8.5572,8.5625,27972.752
2006-11-03 11:00:00,32.36,32.43,32.32,32.35,50302.93168688711,8.5651,8.5836,8.5545,8.5625,50302.9317
2006-11-03 11:30:00,32.36,32.4,32.31,32.34,37457.07562364864,8.5651,8.5757,8.5519,8.5598,37457.0756
2006-11-03 12:00:00,32.32,32.32,32.25,32.28,33015.05062981851,8.5545,8.5545,8.536,8.5439,33015.0506
2006-11-03 12:30:00,32.28,32.3,32.27,32.29,18608.48308226134,8.5439,8.5492,8.5413,8.5466,18608.4831
2006-11-03 13:00:00,32.26,32.33,32.23,32.33,26412.040503854805,8.5387,8.5572,8.5307,8.5572,26412.0405
2006-11-03 13:30:00,32.33,32.33,32.26,32.26,25811.766856039925,8.5572,8.5572,8.5387,8.5387,25811.7669
2006-11-03 14:00:00,32.25,32.33,32.23,32.33,21729.906050898728,8.536,8.5572,8.5307,8.5572,21729.9061
2006-11-03 14:30:00,32.32,32.39,32.27,32.29,44060.085749612335,8.5545,8.5731,8.5413,8.5466,44060.0857
2006-11-03 15:00:00,32.28,32.33,32.27,32.31,43099.64791310852,8.5439,8.5572,8.5413,8.5519,43099.6479
2006-11-03 15:30:00,32.31,32.36,32.29,32.29,77795.4647568087,8.5519,8.5651,8.5466,8.5466,77795.4648
2006-11-06 09:30:00,32.45,32.47,32.34,32.42,33975.48846632232,8.5889,8.5942,8.5598,8.581,33975.4885
2006-11-06 10:00:00,32.43,32.53,32.42,32.43,102526.73904678183,8.5836,8.6101,8.581,8.5836,102526.739
2006-11-06 10:30:00,32.43,32.43,32.37,32.37,47541.67290693865,8.5836,8.5836,8.5678,8.5678,47541.6729
2006-11-06 11:00:00,32.37,32.42,32.36,32.39,126777.79441850306,8.5678,8.581,8.5651,8.5731,126777.7944
2006-11-06 11:30:00,32.39,32.48,32.39,32.42,44540.30466786424,8.5731,8.5969,8.5731,8.581,44540.3047
2006-11-06 12:00:00,32.43,32.46,32.36,32.4,68191.08639177059,8.5836,8.5916,8.5651,8.5757,68191.0864
2006-11-06 12:30:00,32.39,32.41,32.39,32.4,21249.68713264682,8.5731,8.5784,8.5731,8.5757,21249.6871
2006-11-06 13:00:00,32.4,32.4,32.39,32.4,28813.13509511433,8.5757,8.5757,8.5731,8.5757,28813.1351
2006-11-06 13:30:00,32.39,32.4,32.34,32.36,58106.48910848057,8.5731,8.5757,8.5598,8.5651,58106.4891
2006-11-06 14:00:00,32.36,32.39,32.34,32.37,59667.20059279927,8.5651,8.5731,8.5598,8.5678,59667.2006
2006-11-06 14:30:00,32.38,32.39,32.32,32.34,46821.34452956079,8.5704,8.5731,8.5545,8.5598,46821.3445
2006-11-06 15:00:00,32.34,32.37,32.34,32.35,89920.99244266932,8.5598,8.5678,8.5598,8.5625,89920.9924
2006-11-06 15:30:00,32.35,32.42,32.34,32.4,117773.68970127984,8.5625,8.581,8.5598,8.5757,117773.6897
2006-11-07 09:30:00,32.37,32.49,32.32,32.47,55105.12086940616,8.5678,8.5995,8.5545,8.5942,55105.1209
2006-11-07 10:00:00,32.47,32.59,32.45,32.51,63629.006668377486,8.5942,8.626,8.5889,8.6048,63629.0067
2006-11-07 10:30:00,32.51,32.56,32.44,32.45,22090.07023958765,8.6048,8.6181,8.5863,8.5889,22090.0702
2006-11-07 11:00:00,32.45,32.52,32.45,32.51,24010.94591259528,8.5889,8.6075,8.5889,8.6048,24010.9459
2006-11-07 11:30:00,32.52,32.53,32.48,32.49,29413.408742929216,8.6075,8.6101,8.5969,8.5995,29413.4087
2006-11-07 12:00:00,32.49,32.49,32.41,32.41,83317.98231670562,8.5995,8.5995,8.5784,8.5784,83317.9823
2006-11-07 12:30:00,32.42,32.49,32.41,32.49,16327.443220564788,8.581,8.5995,8.5784,8.5995,16327.4432
2006-11-07 13:00:00,32.48,32.49,32.37,32.38,28212.86144729945,8.5969,8.5995,8.5678,8.5704,28212.8614
2006-11-07 13:30:00,32.37,32.49,32.37,32.46,28092.80671773648,8.5678,8.5995,8.5678,8.5916,28092.8067
2006-11-07 14:00:00,32.46,32.47,32.37,32.37,32894.99590025553,8.5916,8.5942,8.5678,8.5678,32894.9959
2006-11-07 14:30:00,32.37,32.44,32.34,32.44,32654.886441129576,8.5678,8.5863,8.5598,8.5863,32654.8864
2006-11-07 15:00:00,32.44,32.46,32.36,32.39,28693.080365551355,8.5863,8.5916,8.5651,8.5731,28693.0804
2006-11-07 15:30:00,32.4,32.46,32.38,32.38,57386.16073110271,8.5757,8.5916,8.5704,8.5704,57386.1607
2006-11-08 09:30:00,32.37,32.52,32.32,32.5,33735.37900719637,8.5678,8.6075,8.5545,8.6022,33735.379
2006-11-08 10:00:00,32.5,32.57,32.5,32.54,33735.37900719637,8.6022,8.6207,8.6022,8.6128,33735.379
2006-11-08 10:30:00,32.52,32.66,32.5,32.61,29533.4634724922,8.6075,8.6445,8.6022,8.6313,29533.4635
2006-11-08 11:00:00,32.6,32.62,32.54,32.58,18968.64727095027,8.6286,8.6339,8.6128,8.6234,18968.6473
2006-11-08 11:30:00,32.58,32.59,32.57,32.59,13446.129711053356,8.6234,8.626,8.6207,8.626,13446.1297
2006-11-08 12:00:00,32.59,32.64,32.58,32.61,47061.45398868674,8.626,8.6392,8.6234,8.6313,47061.454
2006-11-08 12:30:00,32.62,32.71,32.61,32.67,24611.21956041016,8.6339,8.6578,8.6313,8.6472,24611.2196
2006-11-08 13:00:00,32.67,32.68,32.61,32.63,26652.14996298076,8.6472,8.6498,8.6313,8.6366,26652.15
2006-11-08 13:30:00,32.63,32.69,32.63,32.69,18008.209434446457,8.6366,8.6525,8.6366,8.6525,18008.2094
2006-11-08 14:00:00,32.69,32.85,32.65,32.78,51983.69790076878,8.6525,8.6948,8.6419,8.6763,51983.6979
2006-11-08 14:30:00,32.78,32.89,32.74,32.78,52704.02627814664,8.6763,8.7054,8.6657,8.6763,52704.0263
2006-11-08 15:00:00,32.78,32.81,32.7,32.74,76594.91746117893,8.6763,8.6842,8.6551,8.6657,76594.9175
2006-11-08 15:30:00,32.72,32.83,32.62,32.82,157631.859916188,8.6604,8.6895,8.6339,8.6869,157631.8599
2006-11-09 09:30:00,32.78,32.79,32.68,32.78,48742.22020256842,8.6763,8.6789,8.6498,8.6763,48742.2202
2006-11-09 10:00:00,32.79,32.79,32.68,32.69,55465.28505809509,8.6789,8.6789,8.6498,8.6525,55465.2851
2006-11-09 10:30:00,32.7,32.74,32.67,32.71,32774.94117069255,8.6551,8.6657,8.6472,8.6578,32774.9412
2006-11-09 11:00:00,32.7,32.79,32.7,32.75,45020.52358611615,8.6551,8.6789,8.6551,8.6683,45020.5236
2006-11-09 11:30:00,32.76,32.78,32.69,32.75,91121.53973829908,8.671,8.6763,8.6525,8.6683,91121.5397
2006-11-09 12:00:00,32.75,32.83,32.75,32.8,45860.90669305698,8.6683,8.6895,8.6683,8.6816,45860.9067
2006-11-09 12:30:00,32.8,32.83,32.8,32.83,32054.612793314696,8.6816,8.6895,8.6816,8.6895,32054.6128
2006-11-09 13:00:00,32.82,32.89,32.8,32.87,153069.7801927949,8.6869,8.7054,8.6816,8.7001,153069.7802
2006-11-09 13:30:00,32.87,32.93,32.87,32.9,67710.86747351868,8.7001,8.716,8.7001,8.7081,67710.8675
2006-11-09 14:00:00,32.9,32.93,32.89,32.9,49222.43912082032,8.7081,8.716,8.7054,8.7081,49222.4391
2006-11-09 14:30:00,32.9,32.96,32.9,32.95,69511.68841696333,8.7081,8.7239,8.7081,8.7213,69511.6884
2006-11-09 15:00:00,32.94,32.96,32.89,32.96,96884.16675732196,8.7186,8.7239,8.7054,8.7239,96884.1668
2006-11-09 15:30:00,32.97,32.97,32.89,32.9,120775.05794035424,8.7266,8.7266,8.7054,8.7081,120775.0579
2006-11-10 09:30:00,32.9,33.04,32.89,33.03,86799.56947403193,8.7081,8.7451,8.7054,8.7425,86799.5695
2006-11-10 10:00:00,33.03,33.03,32.98,33.01,47781.7823660646,8.7425,8.7425,8.7292,8.7372,47781.7824
2006-11-10 10:30:00,32.99,33.04,32.98,33.03,35176.03576195208,8.7319,8.7451,8.7292,8.7425,35176.0358
2006-11-10 11:00:00,33.04,33.05,32.98,32.99,44300.19520873829,8.7451,8.7478,8.7292,8.7319,44300.1952
2006-11-10 11:30:00,33.0,33.03,32.93,32.93,60027.36478148819,8.7345,8.7425,8.716,8.716,60027.3648
2006-11-10 12:00:00,32.93,32.93,32.85,32.86,53064.19046683557,8.716,8.716,8.6948,8.6975,53064.1905
2006-11-10 12:30:00,32.86,32.87,32.83,32.83,38057.34927146352,8.6975,8.7001,8.6895,8.6895,38057.3493
2006-11-10 13:00:00,32.83,32.84,32.78,32.79,80436.66880719418,8.6895,8.6922,8.6763,8.6789,80436.6688
2006-11-10 13:30:00,32.78,32.79,32.74,32.76,40818.608051411975,8.6763,8.6789,8.6657,8.671,40818.6081
2006-11-10 14:00:00,32.75,32.84,32.74,32.8,54264.73776246533,8.6683,8.6922,8.6657,8.6816,54264.7378
2006-11-10 14:30:00,32.79,32.84,32.76,32.83,52583.97154858366,8.6789,8.6922,8.671,8.6895,52583.9715
2006-11-10 15:00:00,32.82,32.84,32.77,32.79,29293.35401336624,8.6869,8.6922,8.6736,8.6789,29293.354
2006-11-10 15:30:00,32.79,32.84,32.78,32.83,80796.83299588312,8.6789,8.6922,8.6763,8.6895,80796.833
2006-11-13 09:30:00,32.74,32.93,32.74,32.9,47541.67290693865,8.6657,8.716,8.6657,8.7081,47541.6729
2006-11-13 10:00:00,32.9,33.02,32.89,33.0,62068.29518405879,8.7081,8.7398,8.7054,8.7345,62068.2952
2006-11-13 10:30:00,33.01,33.01,32.93,32.93,34935.92630282613,8.7372,8.7372,8.716,8.716,34935.9263
2006-11-13 11:00:00,32.93,32.95,32.93,32.93,31814.503334188743,8.716,8.7213,8.716,8.716,31814.5033
2006-11-13 11:30:00,32.93,32.98,32.91,32.98,46701.289799997816,8.716,8.7292,8.7107,8.7292,46701.2898
2006-11-13 12:00:00,32.98,33.0,32.94,33.0,33255.16008894446,8.7292,8.7345,8.7186,8.7345,33255.1601
2006-11-13 12:30:00,33.0,33.06,33.0,33.02,30493.901308996003,8.7345,8.7504,8.7345,8.7398,30493.9013
2006-11-13 13:00:00,33.02,33.03,33.02,33.03,11765.363497171686,8.7398,8.7425,8.7398,8.7425,11765.3635
2006-11-13 13:30:00,33.03,33.03,33.01,33.01,15847.224302312885,8.7425,8.7425,8.7372,8.7372,15847.2243
2006-11-13 14:00:00,33.02,33.02,32.89,32.9,58706.76275629545,8.7398,8.7398,8.7054,8.7081,58706.7628
2006-11-13 14:30:00,32.89,32.94,32.87,32.88,56065.55870590997,8.7054,8.7186,8.7001,8.7028,56065.5587
2006-11-13 15:00:00,32.88,32.89,32.84,32.87,45500.74250436805,8.7028,8.7054,8.6922,8.7001,45500.7425
2006-11-13 15:30:00,32.87,32.93,32.82,32.92,48262.00128431651,8.7001,8.716,8.6869,8.7133,48262.0013
2006-11-14 09:30:00,32.9,32.95,32.63,32.87,44060.085749612335,8.7081,8.7213,8.6366,8.7001,44060.0857
2006-11-14 10:00:00,32.84,32.89,32.8,32.82,36736.74724627077,8.6922,8.7054,8.6816,8.6869,36736.7472
2006-11-14 10:30:00,32.81,32.84,32.77,32.8,36856.80197583376,8.6842,8.6922,8.6736,8.6816,36856.802
2006-11-14 11:00:00,32.79,32.81,32.77,32.79,33255.16008894446,8.6789,8.6842,8.6736,8.6789,33255.1601
2006-11-14 11:30:00,32.79,32.79,32.77,32.78,64709.49923444427,8.6789,8.6789,8.6736,8.6763,64709.4992
2006-11-14 12:00:00,32.79,32.79,32.72,32.73,23770.836453469325,8.6789,8.6789,8.6604,8.6631,23770.8365
2006-11-14 12:30:00,32.73,32.79,32.73,32.79,24851.32901953611,8.6631,8.6789,8.6631,8.6789,24851.329
2006-11-14 13:00:00,32.79,32.81,32.78,32.8,9244.214176349182,8.6789,8.6842,8.6763,8.6816,9244.2142
2006-11-14 13:30:00,32.79,32.83,32.75,32.78,25331.54793778802,8.6789,8.6895,8.6683,8.6763,25331.5479
2006-11-14 14:00:00,32.78,32.85,32.77,32.84,27252.42361079564,8.6763,8.6948,8.6736,8.6922,27252.4236
2006-11-14 14:30:00,32.84,33.01,32.83,33.0,68311.14112133357,8.6922,8.7372,8.6895,8.7345,68311.1411
2006-11-14 15:00:00,32.99,33.04,32.97,32.98,47301.563447812696,8.7319,8.7451,8.7266,8.7292,47301.5634
2006-11-14 15:30:00,32.96,33.06,32.96,33.05,77915.51948637168,8.7239,8.7504,8.7239,8.7478,77915.5195
2006-11-15 09:30:00,32.98,33.1,32.98,33.08,51863.64317120581,8.7292,8.761,8.7292,8.7557,51863.6432
2006-11-15 10:00:00,33.07,33.14,33.05,33.09,46461.18034087186,8.753,8.7716,8.7478,8.7583,46461.1803
2006-11-15 10:30:00,33.09,33.09,33.01,33.03,46701.289799997816,8.7583,8.7583,8.7372,8.7425,46701.2898
2006-11-15 11:00:00,33.03,33.04,32.97,32.98,49222.43912082032,8.7425,8.7451,8.7266,8.7292,49222.4391
2006-11-15 11:30:00,32.98,33.02,32.9,32.9,58226.54383804355,8.7292,8.7398,8.7081,8.7081,58226.5438
2006-11-15 12:00:00,32.91,32.98,32.89,32.93,29533.4634724922,8.7107,8.7292,8.7054,8.716,29533.4635
2006-11-15 12:30:00,32.92,32.92,32.89,32.9,21489.79659177277,8.7133,8.7133,8.7054,8.7081,21489.7966
2006-11-15 13:00:00,32.9,32.92,32.9,32.92,18248.31889357241,8.7081,8.7133,8.7081,8.7133,18248.3189
2006-11-15 13:30:00,32.92,32.97,32.91,32.94,16447.497950127767,8.7133,8.7266,8.7107,8.7186,16447.498
2006-11-15 14:00:00,32.94,33.01,32.89,32.97,67950.97693264464,8.7186,8.7372,8.7054,8.7266,67950.9769
2006-11-15 14:30:00,32.96,33.0,32.9,32.98,48742.22020256842,8.7239,8.7345,8.7081,8.7292,48742.2202
2006-11-15 15:00:00,32.98,33.01,32.96,32.98,56905.94181285081,8.7292,8.7372,8.7239,8.7292,56905.9418
2006-11-15 15:30:00,32.98,33.01,32.97,33.0,46941.39925912377,8.7292,8.7372,8.7266,8.7345,46941.3993
2006-11-16 09:30:00,33.03,33.23,33.03,33.23,50903.20533470199,8.7425,8.7954,8.7425,8.7954,50903.2053
2006-11-16 10:00:00,33.23,33.28,33.17,33.24,45380.68777480508,8.7954,8.8086,8.7795,8.798,45380.6878
2006-11-16 10:30:00,33.24,33.28,33.23,33.24,24731.27428997313,8.798,8.8086,8.7954,8.798,24731.2743
2006-11-16 11:00:00,33.23,33.3,33.18,33.25,74313.87759948238,8.7954,8.8139,8.7822,8.8007,74313.8776
2006-11-16 11:30:00,33.25,33.32,33.22,33.26,77435.30056811977,8.8007,8.8192,8.7927,8.8033,77435.3006
2006-11-16 12:00:00,33.25,33.34,33.25,33.31,82597.65393932776,8.8007,8.8245,8.8007,8.8166,82597.6539
2006-11-16 12:30:00,33.32,33.38,33.32,33.35,43099.64791310852,8.8192,8.8351,8.8192,8.8272,43099.6479
2006-11-16 13:00:00,33.34,33.42,33.33,33.39,20529.358755268964,8.8245,8.8457,8.8219,8.8377,20529.3588
2006-11-16 13:30:00,33.41,33.48,33.4,33.44,33735.37900719637,8.843,8.8616,8.8404,8.851,33735.379
2006-11-16 14:00:00,33.46,33.46,33.38,33.42,32534.831711566603,8.8563,8.8563,8.8351,8.8457,32534.8317
2006-11-16 14:30:00,33.43,33.52,33.41,33.52,86319.35055578002,8.8483,8.8722,8.843,8.8722,86319.3506
2006-11-16 15:00:00,33.51,33.54,33.48,33.54,64229.280316192366,8.8695,8.8774,8.8616,8.8774,64229.2803
2006-11-16 15:30:00,33.54,33.57,33.53,33.57,96524.00256863302,8.8774,8.8854,8.8748,8.8854,96524.0026
2006-11-17 09:30:00,33.44,33.5,33.41,33.45,114051.99308482755,8.851,8.8669,8.843,8.8536,114051.9931
2006-11-17 10:00:00,33.45,33.45,33.37,33.39,41418.881699226855,8.8536,8.8536,8.8325,8.8377,41418.8817
2006-11-17 10:30:00,33.39,33.42,33.35,33.35,22690.343887402538,8.8377,8.8457,8.8272,8.8272,22690.3439
2006-11-17 11:00:00,33.36,33.36,33.32,33.33,66990.53909614083,8.8298,8.8298,8.8192,8.8219,66990.5391
2006-11-17 11:30:00,33.33,33.33,33.28,33.28,23530.72699434337,8.8219,8.8219,8.8086,8.8086,23530.727
2006-11-17 12:00:00,33.28,33.28,33.23,33.24,33255.16008894446,8.8086,8.8086,8.7954,8.798,33255.1601
2006-11-17 12:30:00,33.25,33.32,33.23,33.24,34935.92630282613,8.8007,8.8192,8.7954,8.798,34935.9263
2006-11-17 13:00:00,33.24,33.25,33.18,33.18,23530.72699434337,8.798,8.8007,8.7822,8.7822,23530.727
2006-11-17 13:30:00,33.19,33.19,33.09,33.1,50663.09587557604,8.7848,8.7848,8.7583,8.761,50663.0959
2006-11-17 14:00:00,33.1,33.11,33.06,33.11,39498.00602621924,8.761,8.7636,8.7504,8.7636,39498.006
2006-11-17 14:30:00,33.1,33.18,33.09,33.17,46941.39925912377,8.761,8.7822,8.7583,8.7795,46941.3993
2006-11-17 15:00:00,33.18,33.22,33.13,33.19,73113.33030385262,8.7822,8.7927,8.7689,8.7848,73113.3303
2006-11-17 15:30:00,33.19,33.3,33.19,33.27,73473.49449254155,8.7848,8.8139,8.7848,8.806,73473.4945
2006-11-20 09:30:00,33.27,33.32,33.27,33.31,30613.95603855898,8.806,8.8192,8.806,8.8166,30613.956
2006-11-20 10:00:00,33.31,33.32,33.23,33.32,34575.7621141372,8.8166,8.8192,8.7954,8.8192,34575.7621
2006-11-20 10:30:00,33.32,33.43,33.32,33.42,24131.00064215825,8.8192,8.8483,8.8192,8.8457,24131.0006
2006-11-20 11:00:00,33.43,33.48,33.41,33.46,56305.66816503592,8.8483,8.8616,8.843,8.8563,56305.6682
2006-11-20 11:30:00,33.46,33.48,33.45,33.47,29293.35401336624,8.8563,8.8616,8.8536,8.8589,29293.354
2006-11-20 12:00:00,33.47,33.5,33.43,33.47,19568.92091876515,8.8589,8.8669,8.8483,8.8589,19568.9209
2006-11-20 12:30:00,33.47,33.52,33.46,33.52,19448.866189202174,8.8589,8.8722,8.8563,8.8722,19448.8662
2006-11-20 13:00:00,33.52,33.53,33.5,33.52,14166.458088431214,8.8722,8.8748,8.8669,8.8722,14166.4581
2006-11-20 13:30:00,33.52,33.53,33.47,33.47,52824.08100770961,8.8722,8.8748,8.8589,8.8589,52824.081
2006-11-20 14:00:00,33.47,33.48,33.32,33.34,49582.60330950925,8.8589,8.8616,8.8192,8.8245,49582.6033
2006-11-20 14:30:00,33.34,33.4,33.33,33.38,44060.085749612335,8.8245,8.8404,8.8219,8.8351,44060.0857
2006-11-20 15:00:00,33.38,33.41,33.33,33.36,34335.65265501125,8.8351,8.843,8.8219,8.8298,34335.6527
2006-11-20 15:30:00,33.38,33.44,33.34,33.4,57266.10600153974,8.8351,8.851,8.8245,8.8404,57266.106
2006-11-21 09:30:00,33.53,33.53,33.32,33.34,48982.32966169437,8.8748,8.8748,8.8192,8.8245,48982.3297
2006-11-21 10:00:00,33.34,33.37,33.29,33.33,23170.562805654445,8.8245,8.8325,8.8113,8.8219,23170.5628
2006-11-21 10:30:00,33.33,33.35,33.29,33.31,23770.836453469325,8.8219,8.8272,8.8113,8.8166,23770.8365
2006-11-21 11:00:00,33.31,33.33,33.27,33.33,37697.18508277459,8.8166,8.8219,8.806,8.8219,37697.1851
2006-11-21 11:30:00,33.33,33.35,33.32,33.33,21129.632403083844,8.8219,8.8272,8.8192,8.8219,21129.6324
2006-11-21 12:00:00,33.34,33.38,33.3,33.35,33615.32427763339,8.8245,8.8351,8.8139,8.8272,33615.3243
2006-11-21 12:30:00,33.34,33.36,33.32,33.36,32774.94117069255,8.8245,8.8298,8.8192,8.8298,32774.9412
2006-11-21 13:00:00,33.33,33.36,33.31,33.32,17888.154704883484,8.8219,8.8298,8.8166,8.8192,17888.1547
2006-11-21 13:30:00,33.32,33.33,33.29,33.32,19688.975648328127,8.8192,8.8219,8.8113,8.8192,19688.9756
2006-11-21 14:00:00,33.31,33.32,33.28,33.28,34575.7621141372,8.8166,8.8192,8.8086,8.8086,34575.7621
2006-11-21 14:30:00,33.28,33.28,33.2,33.21,63508.95193881451,8.8086,8.8086,8.7875,8.7901,63508.9519
2006-11-21 15:00:00,33.21,33.21,33.13,33.16,90041.0471722323,8.7901,8.7901,8.7689,8.7769,90041.0472
2006-11-21 15:30:00,33.15,33.23,33.14,33.18,85839.13163752812,8.7742,8.7954,8.7716,8.7822,85839.1316
2006-11-22 09:30:00,33.28,33.5,33.26,33.48,60027.36478148819,8.8086,8.8669,8.8033,8.8616,60027.3648
2006-11-22 10:00:00,33.45,33.46,33.3,33.32,30373.846579433022,8.8536,8.8563,8.8139,8.8192,30373.8466
2006-11-22 10:30:00,33.32,33.32,33.27,33.27,45500.74250436805,8.8192,8.8192,8.806,8.806,45500.7425
2006-11-22 11:00:00,33.27,33.29,33.23,33.24,19929.08510745408,8.806,8.8113,8.7954,8.798,19929.0851
2006-11-22 11:30:00,33.24,33.24,33.21,33.22,16927.71686837967,8.798,8.798,8.7901,8.7927,16927.7169
2006-11-22 12:00:00,33.22,33.23,33.21,33.22,38657.6229192784,8.7927,8.7954,8.7901,8.7927,38657.6229
2006-11-22 12:30:00,33.23,33.25,33.18,33.23,42739.4837244196,8.7954,8.8007,8.7822,8.7954,42739.4837
2006-11-22 13:00:00,33.23,33.28,33.23,33.27,23890.8911830323,8.7954,8.8086,8.7954,8.806,23890.8912
2006-11-22 13:30:00,33.27,33.32,33.26,33.28,28212.86144729945,8.806,8.8192,8.8033,8.8086,28212.8614
2006-11-22 14:00:00,33.26,33.29,33.23,33.26,34935.92630282613,8.8033,8.8113,8.7954,8.8033,34935.9263
2006-11-22 14:30:00,33.26,33.28,33.2,33.25,40578.49859228602,8.8033,8.8086,8.7875,8.8007,40578.4986
2006-11-22 15:00:00,33.26,33.28,33.24,33.25,27372.47834035861,8.8033,8.8086,8.798,8.8007,27372.4783
2006-11-22 15:30:00,33.24,33.32,33.24,33.32,42619.42899485662,8.798,8.8192,8.798,8.8192,42619.429
2006-11-24 09:30:00,33.28,33.33,33.23,33.27,33255.16008894446,8.8086,8.8219,8.7954,8.806,33255.1601
2006-11-24 10:00:00,33.27,33.37,33.23,33.37,43099.64791310852,8.806,8.8325,8.7954,8.8325,43099.6479
2006-11-24 10:30:00,33.37,33.5,33.36,33.49,27492.533069921592,8.8325,8.8669,8.8298,8.8642,27492.5331
2006-11-24 11:00:00,33.49,33.58,33.48,33.58,39738.11548534519,8.8642,8.888,8.8616,8.888,39738.1155
2006-11-24 11:30:00,33.58,33.6,33.56,33.58,34935.92630282613,8.888,8.8933,8.8827,8.888,34935.9263
2006-11-24 12:00:00,33.59,33.61,33.58,33.6,15246.950654498,8.8907,8.896,8.888,8.8933,15246.9507
2006-11-24 12:30:00,33.61,33.61,33.55,33.55,22330.179698713608,8.896,8.896,8.8801,8.8801,22330.1797
2006-11-24 13:00:00,33.53,33.58,33.53,33.58,13566.184440616333,8.8748,8.888,8.8748,8.888,13566.1844
2006-11-24 13:30:00,33.58,33.58,33.58,33.58,0.0,8.888,8.888,8.888,8.888,0.0
2006-11-24 14:00:00,33.58,33.58,33.58,33.58,0.0,8.888,8.888,8.888,8.888,0.0
2006-11-24 14:30:00,33.58,33.58,33.58,33.58,0.0,8.888,8.888,8.888,8.888,0.0
2006-11-24 15:00:00,33.58,33.58,33.58,33.58,0.0,8.888,8.888,8.888,8.888,0.0
2006-11-24 15:30:00,33.58,33.58,33.58,33.58,0.0,8.888,8.888,8.888,8.888,0.0
2006-11-27 09:30:00,33.61,33.61,33.33,33.36,58946.872215421405,8.896,8.896,8.8219,8.8298,58946.8722
2006-11-27 10:00:00,33.36,33.36,33.23,33.24,57986.4343789176,8.8298,8.8298,8.7954,8.798,57986.4344
2006-11-27 10:30:00,33.24,33.28,33.18,33.27,37577.13035321161,8.798,8.8086,8.7822,8.806,37577.1304
2006-11-27 11:00:00,33.26,33.27,33.12,33.12,39498.00602621924,8.8033,8.806,8.7663,8.7663,39498.006
2006-11-27 11:30:00,33.11,33.18,33.11,33.15,43819.97629048638,8.7636,8.7822,8.7636,8.7742,43819.9763
2006-11-27 12:00:00,33.15,33.18,33.13,33.18,52944.13573727259,8.7742,8.7822,8.7689,8.7822,52944.1357
2006-11-27 12:30:00,33.18,33.18,33.11,33.11,30854.065497684933,8.7822,8.7822,8.7636,8.7636,30854.0655
2006-11-27 13:00:00,33.11,33.11,33.09,33.11,39618.06075578221,8.7636,8.7636,8.7583,8.7636,39618.0608
2006-11-27 13:30:00,33.13,33.17,33.11,33.14,48622.16547300544,8.7689,8.7795,8.7636,8.7716,48622.1655
2006-11-27 14:00:00,33.15,33.16,33.11,33.12,31214.229686373863,8.7742,8.7769,8.7636,8.7663,31214.2297
2006-11-27 14:30:00,33.12,33.17,33.11,33.14,47301.563447812696,8.7663,8.7795,8.7636,8.7716,47301.5634
2006-11-27 15:00:00,33.14,33.18,33.13,33.16,40338.38913316007,8.7716,8.7822,8.7689,8.7769,40338.3891
2006-11-27 15:30:00,33.16,33.23,33.14,33.18,109609.96809099744,8.7769,8.7954,8.7716,8.7822,109609.9681
2006-11-28 09:30:00,33.24,33.28,33.08,33.08,97844.60459382576,8.798,8.8086,8.7557,8.7557,97844.6046
2006-11-28 10:00:00,33.09,33.24,33.04,33.23,98925.09715989254,8.7583,8.798,8.7451,8.7954,98925.0972
2006-11-28 10:30:00,33.23,33.28,33.11,33.13,50302.93168688711,8.7954,8.8086,8.7636,8.7689,50302.9317
2006-11-28 11:00:00,33.13,33.13,33.0,33.02,30734.01076812196,8.7689,8.7689,8.7345,8.7398,30734.0108
2006-11-28 11:30:00,33.01,33.11,33.01,33.03,65789.99180051107,8.7372,8.7636,8.7372,8.7425,65789.9918
2006-11-28 12:00:00,33.03,33.06,33.03,33.04,29533.4634724922,8.7425,8.7504,8.7425,8.7451,29533.4635
2006-11-28 12:30:00,33.03,33.06,33.0,33.03,43339.75737223448,8.7425,8.7504,8.7345,8.7425,43339.7574
2006-11-28 13:00:00,33.03,33.12,32.98,32.99,39257.89656709328,8.7425,8.7663,8.7292,8.7319,39257.8966
2006-11-28 13:30:00,32.98,32.99,32.92,32.94,103127.01269459672,8.7292,8.7319,8.7133,8.7186,103127.0127
2006-11-28 14:00:00,32.95,32.97,32.88,32.89,99885.53499639637,8.7213,8.7266,8.7028,8.7054,99885.535
2006-11-28 14:30:00,32.89,32.91,32.88,32.89,74553.98705860834,8.7054,8.7107,8.7028,8.7054,74553.9871
2006-11-28 15:00:00,32.9,33.0,32.89,32.98,57266.10600153974,8.7081,8.7345,8.7054,8.7292,57266.106
2006-11-28 15:30:00,32.98,32.98,32.95,32.95,51143.31479382794,8.7292,8.7292,8.7213,8.7213,51143.3148
2006-11-29 09:30:00,33.09,33.13,33.01,33.09,41058.71751053793,8.7583,8.7689,8.7372,8.7583,41058.7175
2006-11-29 10:00:00,33.08,33.13,33.03,33.08,69991.90733521523,8.7557,8.7689,8.7425,8.7557,69991.9073
2006-11-29 10:30:00,33.07,33.08,32.99,33.08,27012.31415166969,8.753,8.7557,8.7319,8.7557,27012.3142
2006-11-29 11:00:00,33.08,33.2,33.08,33.13,50062.82222776116,8.7557,8.7875,8.7557,8.7689,50062.8222
2006-11-29 11:30:00,33.13,33.15,33.1,33.1,23290.61753521742,8.7689,8.7742,8.761,8.761,23290.6175
2006-11-29 12:00:00,33.11,33.13,33.01,33.03,23170.562805654445,8.7636,8.7689,8.7372,8.7425,23170.5628
2006-11-29 12:30:00,33.03,33.05,33.01,33.05,20769.46821439492,8.7425,8.7478,8.7372,8.7478,20769.4682
2006-11-29 13:00:00,33.03,33.03,32.98,32.99,15246.950654498,8.7425,8.7425,8.7292,8.7319,15246.9507
2006-11-29 13:30:00,32.98,32.98,32.9,32.98,64229.280316192366,8.7292,8.7292,8.7081,8.7292,64229.2803
2006-11-29 14:00:00,32.98,33.0,32.93,32.93,26532.095233417785,8.7292,8.7345,8.716,8.716,26532.0952
2006-11-29 14:30:00,32.93,33.13,32.92,33.09,34455.70738457423,8.716,8.7689,8.7133,8.7583,34455.7074
2006-11-29 15:00:00,33.09,33.13,33.08,33.13,32894.99590025553,8.7583,8.7689,8.7557,8.7689,32894.9959
2006-11-29 15:30:00,33.12,33.2,33.12,33.17,62788.62356143665,8.7663,8.7875,8.7663,8.7795,62788.6236
2006-11-30 09:30:00,33.2,33.23,33.13,33.13,38177.404001026494,8.7875,8.7954,8.7689,8.7689,38177.404
2006-11-30 10:00:00,33.13,33.13,32.98,33.07,39498.00602621924,8.7689,8.7689,8.7292,8.753,39498.006
2006-11-30 10:30:00,33.05,33.09,33.02,33.07,23770.836453469325,8.7478,8.7583,8.7398,8.753,23770.8365
2006-11-30 11:00:00,33.07,33.08,33.01,33.04,49222.43912082032,8.753,8.7557,8.7372,8.7451,49222.4391
2006-11-30 11:30:00,33.04,33.04,32.98,33.03,18248.31889357241,8.7451,8.7451,8.7292,8.7425,18248.3189
2006-11-30 12:00:00,33.03,33.07,33.03,33.06,21849.960780461704,8.7425,8.753,8.7425,8.7504,21849.9608
2006-11-30 12:30:00,33.06,33.1,33.03,33.03,27372.47834035861,8.7504,8.761,8.7425,8.7425,27372.4783
2006-11-30 13:00:00,33.03,33.12,33.01,33.12,21489.79659177277,8.7425,8.7663,8.7372,8.7663,21489.7966
2006-11-30 13:30:00,33.12,33.14,33.05,33.05,43940.03102004936,8.7663,8.7716,8.7478,8.7478,43940.031
2006-11-30 14:00:00,33.05,33.1,33.03,33.1,26051.876315165875,8.7478,8.761,8.7425,8.761,26051.8763
2006-11-30 14:30:00,33.1,33.24,33.08,33.24,37577.13035321161,8.761,8.798,8.7557,8.798,37577.1304
2006-11-30 15:00:00,33.24,33.29,33.23,33.29,43699.92156092341,8.798,8.8113,8.7954,8.8113,43699.9216
2006-11-30 15:30:00,33.29,33.29,33.18,33.18,100005.58972595932,8.8113,8.8113,8.7822,8.7822,100005.5897
2006-12-01 09:30:00,33.23,33.33,33.18,33.19,49582.60330950925,8.7954,8.8219,8.7822,8.7848,49582.6033
2006-12-01 10:00:00,33.18,33.18,32.99,33.05,44540.30466786424,8.7822,8.7822,8.7319,8.7478,44540.3047
2006-12-01 10:30:00,33.03,33.08,33.01,33.08,33735.37900719637,8.7425,8.7557,8.7372,8.7557,33735.379
2006-12-01 11:00:00,33.08,33.13,33.08,33.1,26532.095233417785,8.7557,8.7689,8.7557,8.761,26532.0952
2006-12-01 11:30:00,33.1,33.23,33.06,33.22,31814.503334188743,8.761,8.7954,8.7504,8.7927,31814.5033
2006-12-01 12:00:00,33.21,33.22,33.13,33.15,31814.503334188743,8.7901,8.7927,8.7689,8.7742,31814.5033
2006-12-01 12:30:00,33.15,33.16,33.13,33.13,17648.04524575753,8.7742,8.7769,8.7689,8.7689,17648.0452
2006-12-01 13:00:00,33.13,33.17,33.08,33.13,34215.59792544827,8.7689,8.7795,8.7557,8.7689,34215.5979
2006-12-01 13:30:00,33.13,33.16,33.1,33.15,55465.28505809509,8.7689,8.7769,8.761,8.7742,55465.2851
2006-12-01 14:00:00,33.15,33.15,33.09,33.12,67710.86747351868,8.7742,8.7742,8.7583,8.7663,67710.8675
2006-12-01 14:30:00,33.12,33.14,33.1,33.13,80796.83299588312,8.7663,8.7716,8.761,8.7689,80796.833
2006-12-01 15:00:00,33.14,33.22,33.14,33.22,58106.48910848057,8.7716,8.7927,8.7716,8.7927,58106.4891
2006-12-01 15:30:00,33.22,33.33,33.19,33.33,90641.32082004716,8.7927,8.8219,8.7848,8.8219,90641.3208
2006-12-04 09:30:00,33.48,33.52,33.31,33.48,100845.97283290017,8.8616,8.8722,8.8166,8.8616,100845.9728
2006-12-04 10:00:00,33.47,33.6,33.44,33.59,67830.92220308166,8.8589,8.8933,8.851,8.8907,67830.9222
2006-12-04 10:30:00,33.61,33.61,33.43,33.53,42619.42899485662,8.896,8.896,8.8483,8.8748,42619.429
2006-12-04 11:00:00,33.53,33.76,33.53,33.74,79836.3951593793,8.8748,8.9357,8.8748,8.9304,79836.3952
2006-12-04 11:30:00,33.74,33.78,33.64,33.68,78875.95732287549,8.9304,8.941,8.9039,8.9145,78875.9573
2006-12-04 12:00:00,33.69,33.69,33.63,33.66,33855.43373675934,8.9171,8.9171,8.9013,8.9092,33855.4337
2006-12-04 12:30:00,33.66,33.68,33.64,33.67,26772.20469254373,8.9092,8.9145,8.9039,8.9119,26772.2047
2006-12-04 13:00:00,33.67,33.72,33.67,33.72,28332.91617686243,8.9119,8.9251,8.9119,8.9251,28332.9162
2006-12-04 13:30:00,33.72,33.76,33.71,33.73,66150.1559892,8.9251,8.9357,8.9224,8.9277,66150.156
2006-12-04 14:00:00,33.72,33.74,33.66,33.66,28092.80671773648,8.9251,8.9304,8.9092,8.9092,28092.8067
2006-12-04 14:30:00,33.66,33.67,33.6,33.67,67950.97693264464,8.9092,8.9119,8.8933,8.9119,67950.9769
2006-12-04 15:00:00,33.67,33.69,33.59,33.63,107448.98295886388,8.9119,8.9171,8.8907,8.9013,107448.983
2006-12-04 15:30:00,33.63,33.72,33.63,33.7,54264.73776246533,8.9013,8.9251,8.9013,8.9198,54264.7378
2006-12-05 09:30:00,33.73,33.75,33.62,33.68,35536.199950641014,8.9277,8.933,8.8986,8.9145,35536.2
2006-12-05 10:00:00,33.68,33.8,33.64,33.69,51983.69790076878,8.9145,8.9463,8.9039,8.9171,51983.6979
2006-12-05 10:30:00,33.69,33.71,33.68,33.71,56665.83235372486,8.9171,8.9224,8.9145,8.9224,56665.8324
2006-12-05 11:00:00,33.7,33.71,33.63,33.65,26652.14996298076,8.9198,8.9224,8.9013,8.9066,26652.15
2006-12-05 11:30:00,33.64,33.73,33.63,33.64,31814.503334188743,8.9039,8.9277,8.9013,8.9039,31814.5033
2006-12-05 12:00:00,33.64,33.65,33.59,33.65,19688.975648328127,8.9039,8.9066,8.8907,8.9066,19688.9756
2006-12-05 12:30:00,33.64,33.68,33.6,33.62,37096.91143495971,8.9039,8.9145,8.8933,8.8986,37096.9114
2006-12-05 13:00:00,33.62,33.65,33.61,33.62,14766.731736246096,8.8986,8.9066,8.896,8.8986,14766.7317
2006-12-05 13:30:00,33.62,33.63,33.57,33.58,67710.86747351868,8.8986,8.9013,8.8854,8.888,67710.8675
2006-12-05 14:00:00,33.58,33.6,33.56,33.57,49222.43912082032,8.888,8.8933,8.8827,8.8854,49222.4391
2006-12-05 14:30:00,33.58,33.58,33.54,33.57,40698.553321849,8.888,8.888,8.8774,8.8854,40698.5533
2006-12-05 15:00:00,33.57,33.58,33.52,33.54,33015.05062981851,8.8854,8.888,8.8722,8.8774,33015.0506
2006-12-05 15:30:00,33.54,33.68,33.53,33.66,78996.01205243847,8.8774,8.9145,8.8748,8.9092,78996.0121
2006-12-06 09:30:00,33.7,33.71,33.63,33.63,28212.86144729945,8.9198,8.9224,8.9013,8.9013,28212.8614
2006-12-06 10:00:00,33.6,33.68,33.58,33.67,32414.776982003623,8.8933,8.9145,8.888,8.9119,32414.777
2006-12-06 10:30:00,33.65,33.67,33.62,33.66,21249.68713264682,8.9066,8.9119,8.8986,8.9092,21249.6871
2006-12-06 11:00:00,33.66,33.67,33.64,33.64,10804.925660667875,8.9092,8.9119,8.9039,8.9039,10804.9257
2006-12-06 11:30:00,33.65,33.65,33.61,33.61,15246.950654498,8.9066,8.9066,8.896,8.896,15246.9507
2006-12-06 12:00:00,33.61,33.61,33.57,33.59,34215.59792544827,8.896,8.896,8.8854,8.8907,34215.5979
2006-12-06 12:30:00,33.59,33.61,33.56,33.57,40938.66278097495,8.8907,8.896,8.8827,8.8854,40938.6628
2006-12-06 13:00:00,33.56,33.57,33.53,33.54,17768.099975320507,8.8827,8.8854,8.8748,8.8774,17768.1
2006-12-06 13:30:00,33.55,33.6,33.54,33.59,24611.21956041016,8.8801,8.8933,8.8774,8.8907,24611.2196
2006-12-06 14:00:00,33.6,33.61,33.55,33.58,25091.438478662065,8.8933,8.896,8.8801,8.888,25091.4385
2006-12-06 14:30:00,33.59,33.59,33.58,33.59,20409.304025705987,8.8907,8.8907,8.888,8.8907,20409.304
2006-12-06 15:00:00,33.58,33.63,33.55,33.56,42139.21007660472,8.888,8.9013,8.8801,8.8827,42139.2101
2006-12-06 15:30:00,33.57,33.61,33.57,33.58,59307.03640411034,8.8854,8.896,8.8854,8.888,59307.0364
2006-12-07 09:30:00,33.51,33.7,33.51,33.6,49942.767498198176,8.8695,8.9198,8.8695,8.8933,49942.7675
2006-12-07 10:00:00,33.6,33.67,33.57,33.59,46701.289799997816,8.8933,8.9119,8.8854,8.8907,46701.2898
2006-12-07 10:30:00,33.59,33.65,33.54,33.63,23170.562805654445,8.8907,8.9066,8.8774,8.9013,23170.5628
2006-12-07 11:00:00,33.64,33.66,33.51,33.53,28693.080365551355,8.9039,8.9092,8.8695,8.8748,28693.0804
2006-12-07 11:30:00,33.53,33.56,33.5,33.53,21009.577673520867,8.8748,8.8827,8.8669,8.8748,21009.5777
2006-12-07 12:00:00,33.53,33.59,33.52,33.56,25811.766856039925,8.8748,8.8907,8.8722,8.8827,25811.7669
2006-12-07 12:30:00,33.56,33.58,33.53,33.56,12845.856063238474,8.8827,8.888,8.8748,8.8827,12845.8561
2006-12-07 13:00:00,33.55,33.55,33.51,33.53,22570.28915783956,8.8801,8.8801,8.8695,8.8748,22570.2892
2006-12-07 13:30:00,33.53,33.53,33.51,33.53,19448.866189202174,8.8748,8.8748,8.8695,8.8748,19448.8662
2006-12-07 14:00:00,33.51,33.52,33.43,33.43,37457.07562364864,8.8695,8.8722,8.8483,8.8483,37457.0756
2006-12-07 14:30:00,33.43,33.43,33.41,33.41,18368.373623135387,8.8483,8.8483,8.843,8.843,18368.3736
2006-12-07 15:00:00,33.41,33.42,33.35,33.38,82237.48975063882,8.843,8.8457,8.8272,8.8351,82237.4898
2006-12-07 15:30:00,33.39,33.39,33.35,33.37,69991.90733521523,8.8377,8.8377,8.8272,8.8325,69991.9073
2006-12-08 09:30:00,33.35,33.46,33.32,33.35,28813.13509511433,8.8272,8.8563,8.8192,8.8272,28813.1351
2006-12-08 10:00:00,33.35,33.42,33.25,33.42,65669.93707094809,8.8272,8.8457,8.8007,8.8457,65669.9371
2006-12-08 10:30:00,33.42,33.66,33.42,33.63,68671.3053100225,8.8457,8.9092,8.8457,8.9013,68671.3053
2006-12-08 11:00:00,33.61,33.67,33.61,33.67,38657.6229192784,8.896,8.9119,8.896,8.9119,38657.6229
2006-12-08 11:30:00,33.67,33.68,33.58,33.58,24251.05537172123,8.9119,8.9145,8.888,8.888,24251.0554
2006-12-08 12:00:00,33.58,33.58,33.5,33.55,21970.01551002468,8.888,8.888,8.8669,8.8801,21970.0155
2006-12-08 12:30:00,33.55,33.55,33.51,33.54,10324.70674241597,8.8801,8.8801,8.8695,8.8774,10324.7067
2006-12-08 13:00:00,33.55,33.56,33.49,33.49,40698.553321849,8.8801,8.8827,8.8642,8.8642,40698.5533
2006-12-08 13:30:00,33.5,33.55,33.49,33.53,34095.54319588529,8.8669,8.8801,8.8642,8.8748,34095.5432
2006-12-08 14:00:00,33.54,33.58,33.53,33.58,71672.6735490969,8.8774,8.888,8.8748,8.888,71672.6735
2006-12-08 14:30:00,33.58,33.65,33.57,33.62,22570.28915783956,8.888,8.9066,8.8854,8.8986,22570.2892
2006-12-08 15:00:00,33.63,33.65,33.63,33.64,20049.139837017057,8.9013,8.9066,8.9013,8.9039,20049.1398
2006-12-08 15:30:00,33.64,33.66,33.6,33.65,116333.03294652412,8.9039,8.9092,8.8933,8.9066,116333.0329
2006-12-11 09:30:00,33.66,33.83,33.65,33.74,90761.37554961017,8.9092,8.9542,8.9066,8.9304,90761.3755
2006-12-11 10:00:00,33.75,33.86,33.73,33.79,50543.04114601306,8.933,8.9621,8.9277,8.9436,50543.0411
2006-12-11 10:30:00,33.78,33.83,33.76,33.8,51143.31479382794,8.941,8.9542,8.9357,8.9463,51143.3148
2006-12-11 11:00:00,33.81,33.88,33.8,33.88,56305.66816503592,8.9489,8.9674,8.9463,8.9674,56305.6682
2006-12-11 11:30:00,33.88,33.96,33.86,33.89,60147.41951105117,8.9674,8.9886,8.9621,8.9701,60147.4195
2006-12-11 12:00:00,33.89,33.9,33.86,33.86,30734.01076812196,8.9701,8.9727,8.9621,8.9621,30734.0108
2006-12-11 12:30:00,33.86,33.88,33.83,33.85,26892.259422106712,8.9621,8.9674,8.9542,8.9595,26892.2594
2006-12-11 13:00:00,33.85,33.86,33.83,33.84,31694.44860462577,8.9595,8.9621,8.9542,8.9569,31694.4486
2006-12-11 13:30:00,33.84,33.85,33.79,33.8,47181.50871824972,8.9569,8.9595,8.9436,8.9463,47181.5087
2006-12-11 14:00:00,33.8,33.8,33.78,33.79,39137.8418375303,8.9463,8.9463,8.941,8.9436,39137.8418
2006-12-11 14:30:00,33.78,33.78,33.73,33.74,26412.040503854805,8.941,8.941,8.9277,8.9304,26412.0405
2006-12-11 15:00:00,33.73,33.74,33.72,33.73,65429.82761182213,8.9277,8.9304,8.9251,8.9277,65429.8276
2006-12-11 15:30:00,33.73,33.82,33.72,33.8,89080.60933572848,8.9277,8.9516,8.9251,8.9463,89080.6093
2006-12-12 09:30:00,33.78,33.88,33.76,33.88,49822.7127686352,8.941,8.9674,8.9357,8.9674,49822.7128
2006-12-12 10:00:00,33.87,33.9,33.85,33.9,20169.19456658004,8.9648,8.9727,8.9595,8.9727,20169.1946
2006-12-12 10:30:00,33.91,33.98,33.91,33.93,43219.7026426715,8.9754,8.9939,8.9754,8.9807,43219.7026
2006-12-12 11:00:00,33.92,34.01,33.92,33.98,35296.09049151506,8.978,9.0018,8.978,8.9939,35296.0905
2006-12-12 11:30:00,34.0,34.01,33.98,34.01,39137.8418375303,8.9992,9.0018,8.9939,9.0018,39137.8418
2006-12-12 12:00:00,34.0,34.0,33.87,33.88,51623.53371207985,8.9992,8.9992,8.9648,8.9674,51623.5337
2006-12-12 12:30:00,33.87,33.91,33.85,33.89,38057.34927146352,8.9648,8.9754,8.9595,8.9701,38057.3493
2006-12-12 13:00:00,33.9,33.94,33.86,33.86,40458.44386272304,8.9727,8.9833,8.9621,8.9621,40458.4439
2006-12-12 13:30:00,33.87,33.97,33.86,33.95,73833.65868123047,8.9648,8.9913,8.9621,8.986,73833.6587
2006-12-12 14:00:00,33.93,34.04,33.83,34.03,56785.88708328783,8.9807,9.0098,8.9542,9.0071,56785.8871
2006-12-12 14:30:00,34.03,34.06,33.94,33.98,50543.04114601306,9.0071,9.0151,8.9833,8.9939,50543.0411
2006-12-12 15:00:00,33.99,34.03,33.95,34.01,33495.26954807041,8.9966,9.0071,8.986,9.0018,33495.2695
2006-12-12 15:30:00,34.01,34.06,33.99,34.06,74073.76814035643,9.0018,9.0151,8.9966,9.0151,74073.7681
2006-12-13 09:30:00,33.84,33.93,33.75,33.89,97244.33094601089,9.0557,9.0798,9.0316,9.0691,97244.3309
2006-12-13 10:00:00,33.88,33.97,33.88,33.94,69991.90733521523,9.0664,9.0905,9.0664,9.0824,69991.9073
2006-12-13 10:30:00,33.94,33.94,33.83,33.85,45980.96142261996,9.0824,9.0824,9.053,9.0584,45980.9614
2006-12-13 11:00:00,33.84,33.86,33.83,33.86,66990.53909614083,9.0557,9.061,9.053,9.061,66990.5391
2006-12-13 11:30:00,33.85,33.9,33.85,33.9,34695.81684370017,9.0584,9.0717,9.0584,9.0717,34695.8168
2006-12-13 12:00:00,33.9,33.93,33.88,33.92,44180.14047917531,9.0717,9.0798,9.0664,9.0771,44180.1405
2006-12-13 12:30:00,33.92,33.92,33.91,33.92,15727.169572749906,9.0771,9.0771,9.0744,9.0771,15727.1696
2006-12-13 13:00:00,33.92,33.93,33.92,33.93,19568.92091876515,9.0771,9.0798,9.0771,9.0798,19568.9209
2006-12-13 13:30:00,33.93,33.95,33.91,33.94,55825.449246784025,9.0798,9.0851,9.0744,9.0824,55825.4492
2006-12-13 14:00:00,33.94,33.97,33.94,33.96,75154.26070642321,9.0824,9.0905,9.0824,9.0878,75154.2607
2006-12-13 14:30:00,33.97,33.97,33.93,33.95,42739.4837244196,9.0905,9.0905,9.0798,9.0851,42739.4837
2006-12-13 15:00:00,33.95,33.95,33.89,33.92,36856.80197583376,9.0851,9.0851,9.0691,9.0771,36856.802
2006-12-13 15:30:00,33.91,33.99,33.9,33.99,88840.49987660252,9.0744,9.0958,9.0717,9.0958,88840.4999
2006-12-14 09:30:00,33.97,34.06,33.9,34.05,51983.69790076878,9.0905,9.1146,9.0717,9.1119,51983.6979
2006-12-14 10:00:00,34.05,34.09,33.86,33.91,76114.69854292703,9.1119,9.1226,9.061,9.0744,76114.6985
2006-12-14 10:30:00,33.9,34.0,33.86,33.98,85719.07690796514,9.0717,9.0985,9.061,9.0932,85719.0769
2006-12-14 11:00:00,33.98,34.06,33.98,34.03,49702.65803907222,9.0932,9.1146,9.0932,9.1065,49702.658
2006-12-14 11:30:00,34.03,34.07,34.03,34.06,41298.82696966388,9.1065,9.1172,9.1065,9.1146,41298.827
2006-12-14 12:00:00,34.07,34.08,34.06,34.07,21609.85132133575,9.1172,9.1199,9.1146,9.1172,21609.8513
2006-12-14 12:30:00,34.08,34.09,34.07,34.08,20889.52294395789,9.1199,9.1226,9.1172,9.1199,20889.5229
2006-12-14 13:00:00,34.08,34.08,34.05,34.06,24971.383749099088,9.1199,9.1199,9.1119,9.1146,24971.3837
2006-12-14 13:30:00,34.07,34.07,34.02,34.04,54985.066139843184,9.1172,9.1172,9.1039,9.1092,54985.0661
2006-12-14 14:00:00,34.04,34.08,34.01,34.03,47301.563447812696,9.1092,9.1199,9.1012,9.1065,47301.5634
2006-12-14 14:30:00,34.03,34.06,34.0,34.03,98564.9329712036,9.1065,9.1146,9.0985,9.1065,98564.933
2006-12-14 15:00:00,34.03,34.05,34.01,34.03,45500.74250436805,9.1065,9.1119,9.1012,9.1065,45500.7425
2006-12-14 15:30:00,34.03,34.06,34.03,34.06,87039.67893315788,9.1065,9.1146,9.1065,9.1146,87039.6789
2006-12-15 09:30:00,34.13,34.18,34.1,34.18,214897.9659177277,9.1333,9.1467,9.1253,9.1467,214897.9659
2006-12-15 10:00:00,34.16,34.25,34.16,34.23,45860.90669305698,9.1413,9.1654,9.1413,9.1601,45860.9067
2006-12-15 10:30:00,34.23,34.32,34.23,34.31,58106.48910848057,9.1601,9.1841,9.1601,9.1815,58106.4891
2006-12-15 11:00:00,34.3,34.38,34.26,34.26,71672.6735490969,9.1788,9.2002,9.1681,9.1681,71672.6735
2006-12-15 11:30:00,34.26,34.27,34.24,34.26,29653.51820205517,9.1681,9.1708,9.1627,9.1681,29653.5182
2006-12-15 12:00:00,34.25,34.26,34.23,34.25,25211.49320822504,9.1654,9.1681,9.1601,9.1654,25211.4932
2006-12-15 12:30:00,34.25,34.26,34.23,34.26,26291.98577429183,9.1654,9.1681,9.1601,9.1681,26291.9858
2006-12-15 13:00:00,34.26,34.35,34.26,34.33,49702.65803907222,9.1681,9.1922,9.1681,9.1868,49702.658
2006-12-15 13:30:00,34.32,34.32,34.23,34.24,33615.32427763339,9.1841,9.1841,9.1601,9.1627,33615.3243
2006-12-15 14:00:00,34.23,34.28,34.19,34.21,61227.91207711796,9.1601,9.1734,9.1494,9.1547,61227.9121
2006-12-15 14:30:00,34.21,34.33,34.2,34.33,57506.21546066569,9.1547,9.1868,9.152,9.1868,57506.2155
2006-12-15 15:00:00,34.33,34.35,34.32,34.34,69511.68841696333,9.1868,9.1922,9.1841,9.1895,69511.6884
2006-12-15 15:30:00,34.34,34.41,34.34,34.38,176960.6713758272,9.1895,9.2082,9.1895,9.2002,176960.6714
2006-12-18 09:30:00,34.56,34.68,34.41,34.68,84758.63907146134,9.2484,9.2805,9.2082,9.2805,84758.6391
2006-12-18 10:00:00,34.66,34.71,34.57,34.66,67590.81274395571,9.2751,9.2885,9.251,9.2751,67590.8127
2006-12-18 10:30:00,34.66,34.68,34.54,34.57,113451.71943701268,9.2751,9.2805,9.243,9.251,113451.7194
2006-12-18 11:00:00,34.57,34.58,34.56,34.58,34095.54319588529,9.251,9.2537,9.2484,9.2537,34095.5432
2006-12-18 11:30:00,34.57,34.59,34.54,34.57,44660.359397427215,9.251,9.2564,9.243,9.251,44660.3594
2006-12-18 12:00:00,34.57,34.58,34.53,34.58,57986.4343789176,9.251,9.2537,9.2403,9.2537,57986.4344
2006-12-18 12:30:00,34.58,34.58,34.57,34.57,60387.528970177125,9.2537,9.2537,9.251,9.251,60387.529
2006-12-18 13:00:00,34.57,34.57,34.45,34.45,53184.245196398544,9.251,9.251,9.2189,9.2189,53184.2452
2006-12-18 13:30:00,34.45,34.46,34.4,34.41,50422.98641645008,9.2189,9.2216,9.2055,9.2082,50422.9864
2006-12-18 14:00:00,34.41,34.41,34.33,34.35,37697.18508277459,9.2082,9.2082,9.1868,9.1922,37697.1851
2006-12-18 14:30:00,34.35,34.35,34.29,34.31,45140.57831567912,9.1922,9.1922,9.1761,9.1815,45140.5783
2006-12-18 15:00:00,34.3,34.37,34.28,34.37,56185.61343547295,9.1788,9.1975,9.1734,9.1975,56185.6134
2006-12-18 15:30:00,34.36,34.38,34.26,34.28,287651.13203289144,9.1948,9.2002,9.1681,9.1734,287651.132
2006-12-19 09:30:00,34.19,34.34,34.17,34.33,79716.34042981632,9.1494,9.1895,9.144,9.1868,79716.3404
2006-12-19 10:00:00,34.33,34.33,34.29,34.31,66630.3749074519,9.1868,9.1868,9.1761,9.1815,66630.3749
2006-12-19 10:30:00,34.31,34.31,34.29,34.29,34815.87157326315,9.1815,9.1815,9.1761,9.1761,34815.8716
2006-12-19 11:00:00,34.3,34.34,34.28,34.28,68791.36003958547,9.1788,9.1895,9.1734,9.1734,68791.36
2006-12-19 11:30:00,34.29,34.29,34.23,34.24,24010.94591259528,9.1761,9.1761,9.1601,9.1627,24010.9459
2006-12-19 12:00:00,34.23,34.24,34.22,34.23,55825.449246784025,9.1601,9.1627,9.1574,9.1601,55825.4492
2006-12-19 12:30:00,34.23,34.23,34.18,34.2,102886.90323547076,9.1601,9.1601,9.1467,9.152,102886.9032
2006-12-19 13:00:00,34.2,34.2,34.17,34.17,20889.52294395789,9.152,9.152,9.144,9.144,20889.5229
2006-12-19 13:30:00,34.18,34.19,34.13,34.16,60267.47424061415,9.1467,9.1494,9.1333,9.1413,60267.4742
2006-12-19 14:00:00,34.16,34.22,34.16,34.18,171077.98962724136,9.1413,9.1574,9.1413,9.1467,171077.9896
2006-12-19 14:30:00,34.18,34.21,34.13,34.18,130619.5457645183,9.1467,9.1547,9.1333,9.1467,130619.5458
2006-12-19 15:00:00,34.18,34.31,34.18,34.31,99645.4255372704,9.1467,9.1815,9.1467,9.1815,99645.4255
2006-12-19 15:30:00,34.31,34.31,34.24,34.28,125097.0282046214,9.1815,9.1815,9.1627,9.1734,125097.0282
2006-12-20 09:30:00,34.21,34.34,34.21,34.31,32774.94117069255,9.1547,9.1895,9.1547,9.1815,32774.9412
2006-12-20 10:00:00,34.3,34.34,34.28,34.28,26412.040503854805,9.1788,9.1895,9.1734,9.1734,26412.0405
2006-12-20 10:30:00,34.28,34.36,34.26,34.36,23290.61753521742,9.1734,9.1948,9.1681,9.1948,23290.6175
2006-12-20 11:00:00,34.38,34.38,34.33,34.33,18728.53781182432,9.2002,9.2002,9.1868,9.1868,18728.5378
2006-12-20 11:30:00,34.33,34.36,34.33,34.33,24731.27428997313,9.1868,9.1948,9.1868,9.1868,24731.2743
2006-12-20 12:00:00,34.33,34.34,34.31,34.33,16207.388491001811,9.1868,9.1895,9.1815,9.1868,16207.3885
2006-12-20 12:30:00,34.32,34.38,34.24,34.36,47301.563447812696,9.1841,9.2002,9.1627,9.1948,47301.5634
2006-12-20 13:00:00,34.36,34.38,34.34,34.38,25211.49320822504,9.1948,9.2002,9.1895,9.2002,25211.4932
2006-12-20 13:30:00,34.38,34.38,34.29,34.3,15847.224302312885,9.2002,9.2002,9.1761,9.1788,15847.2243
2006-12-20 14:00:00,34.29,34.33,34.27,34.32,24851.32901953611,9.1761,9.1868,9.1708,9.1841,24851.329
2006-12-20 14:30:00,34.32,34.33,34.28,34.32,16447.497950127767,9.1841,9.1868,9.1734,9.1841,16447.498
2006-12-20 15:00:00,34.32,34.35,34.3,34.33,17768.099975320507,9.1841,9.1922,9.1788,9.1868,17768.1
2006-12-20 15:30:00,34.33,34.37,34.32,34.36,50302.93168688711,9.1868,9.1975,9.1841,9.1948,50302.9317
2006-12-21 09:30:00,34.37,34.38,34.23,34.25,66030.10125963701,9.1975,9.2002,9.1601,9.1654,66030.1013
2006-12-21 10:00:00,34.24,34.24,34.19,34.23,60387.528970177125,9.1627,9.1627,9.1494,9.1601,60387.529
2006-12-21 10:30:00,34.23,34.3,34.22,34.28,40938.66278097495,9.1601,9.1788,9.1574,9.1734,40938.6628
2006-12-21 11:00:00,34.28,34.38,34.28,34.36,34455.70738457423,9.1734,9.2002,9.1734,9.1948,34455.7074
2006-12-21 11:30:00,34.35,34.36,34.32,34.33,30734.01076812196,9.1922,9.1948,9.1841,9.1868,30734.0108
2006-12-21 12:00:00,34.33,34.38,34.3,34.37,48862.27493213139,9.1868,9.2002,9.1788,9.1975,48862.2749
2006-12-21 12:30:00,34.36,34.37,34.31,34.35,43940.03102004936,9.1948,9.1975,9.1815,9.1922,43940.031
2006-12-21 13:00:00,34.33,34.39,34.32,34.39,58466.65329716951,9.1868,9.2029,9.1841,9.2029,58466.6533
2006-12-21 13:30:00,34.39,34.4,34.36,34.36,29173.299283803262,9.2029,9.2055,9.1948,9.1948,29173.2993
2006-12-21 14:00:00,34.37,34.39,34.34,34.39,50663.09587557604,9.1975,9.2029,9.1895,9.2029,50663.0959
2006-12-21 14:30:00,34.39,34.4,34.36,34.38,19929.08510745408,9.2029,9.2055,9.1948,9.2002,19929.0851
2006-12-21 15:00:00,34.38,34.38,34.33,34.37,47541.67290693865,9.2002,9.2002,9.1868,9.1975,47541.6729
2006-12-21 15:30:00,34.36,34.41,34.36,34.38,71192.454630845,9.1948,9.2082,9.1948,9.2002,71192.4546
2006-12-22 09:30:00,34.38,34.38,34.17,34.34,24131.00064215825,9.2002,9.2002,9.144,9.1895,24131.0006
2006-12-22 10:00:00,34.37,34.45,34.34,34.43,25211.49320822504,9.1975,9.2189,9.1895,9.2136,25211.4932
2006-12-22 10:30:00,34.41,34.44,34.36,34.4,17527.990516194553,9.2082,9.2163,9.1948,9.2055,17527.9905
2006-12-22 11:00:00,34.4,34.43,34.37,34.41,14766.731736246096,9.2055,9.2136,9.1975,9.2082,14766.7317
2006-12-22 11:30:00,34.41,34.43,34.37,34.43,20529.358755268964,9.2082,9.2136,9.1975,9.2136,20529.3588
2006-12-22 12:00:00,34.4,34.44,34.39,34.4,15607.114843186931,9.2055,9.2163,9.2029,9.2055,15607.1148
2006-12-22 12:30:00,34.4,34.44,34.39,34.43,11045.035119793827,9.2055,9.2163,9.2029,9.2136,11045.0351
2006-12-22 13:00:00,34.43,34.43,34.35,34.4,27732.642529047545,9.2136,9.2136,9.1922,9.2055,27732.6425
2006-12-22 13:30:00,34.39,34.43,34.39,34.43,13806.293899742284,9.2029,9.2136,9.2029,9.2136,13806.2939
2006-12-22 14:00:00,34.43,34.43,34.36,34.38,24851.32901953611,9.2136,9.2136,9.1948,9.2002,24851.329
2006-12-22 14:30:00,34.38,34.38,34.35,34.37,33135.10535938149,9.2002,9.2002,9.1922,9.1975,33135.1054
2006-12-22 15:00:00,34.37,34.38,34.36,34.37,14646.67700668312,9.1975,9.2002,9.1948,9.1975,14646.677
2006-12-22 15:30:00,34.38,34.39,34.33,34.37,74433.93232904536,9.2002,9.2029,9.1868,9.1975,74433.9323
2006-12-26 09:30:00,34.36,34.66,34.36,34.63,27972.7519881735,9.1948,9.2751,9.1948,9.2671,27972.752
2006-12-26 10:00:00,34.62,34.63,34.48,34.52,16327.443220564788,9.2644,9.2671,9.227,9.2377,16327.4432
2006-12-26 10:30:00,34.49,34.58,34.48,34.57,18608.48308226134,9.2296,9.2537,9.227,9.251,18608.4831
2006-12-26 11:00:00,34.55,34.58,34.53,34.56,19088.702000513247,9.2457,9.2537,9.2403,9.2484,19088.702
2006-12-26 11:30:00,34.55,34.62,34.53,34.53,19328.8114596392,9.2457,9.2644,9.2403,9.2403,19328.8115
2006-12-26 12:00:00,34.55,34.56,34.49,34.5,40818.608051411975,9.2457,9.2484,9.2296,9.2323,40818.6081
2006-12-26 12:30:00,34.5,34.51,34.48,34.5,33855.43373675934,9.2323,9.235,9.227,9.2323,33855.4337
2006-12-26 13:00:00,34.5,34.55,34.48,34.52,21489.79659177277,9.2323,9.2457,9.227,9.2377,21489.7966
2006-12-26 13:30:00,34.51,34.56,34.51,34.56,26051.876315165875,9.235,9.2484,9.235,9.2484,26051.8763
2006-12-26 14:00:00,34.56,34.57,34.54,34.56,17167.826327505623,9.2484,9.251,9.243,9.2484,17167.8263
2006-12-26 14:30:00,34.56,34.57,34.53,34.57,11045.035119793827,9.2484,9.251,9.2403,9.251,11045.0351
2006-12-26 15:00:00,34.57,34.61,34.55,34.57,38777.677648841374,9.251,9.2617,9.2457,9.251,38777.6776
2006-12-26 15:30:00,34.56,34.68,34.56,34.65,50302.93168688711,9.2484,9.2805,9.2484,9.2724,50302.9317
2006-12-27 09:30:00,34.92,34.98,34.76,34.85,50903.20533470199,9.3447,9.3608,9.3019,9.326,50903.2053
2006-12-27 10:00:00,34.87,34.93,34.86,34.89,24611.21956041016,9.3313,9.3474,9.3286,9.3367,24611.2196
2006-12-27 10:30:00,34.89,34.89,34.83,34.85,39498.00602621924,9.3367,9.3367,9.3206,9.326,39498.006
2006-12-27 11:00:00,34.85,34.86,34.82,34.83,33375.21481850743,9.326,9.3286,9.3179,9.3206,33375.2148
2006-12-27 11:30:00,34.82,34.85,34.78,34.78,49462.54857994627,9.3179,9.326,9.3072,9.3072,49462.5486
2006-12-27 12:00:00,34.78,34.79,34.77,34.78,9604.378365038112,9.3072,9.3099,9.3046,9.3072,9604.3784
2006-12-27 12:30:00,34.78,34.79,34.77,34.78,53424.35465552449,9.3072,9.3099,9.3046,9.3072,53424.3547
2006-12-27 13:00:00,34.78,34.79,34.72,34.78,50302.93168688711,9.3072,9.3099,9.2912,9.3072,50302.9317
2006-12-27 13:30:00,34.79,34.79,34.71,34.73,83678.14650539454,9.3099,9.3099,9.2885,9.2939,83678.1465
2006-12-27 14:00:00,34.73,34.88,34.73,34.88,54144.68303290235,9.2939,9.334,9.2939,9.334,54144.683
2006-12-27 14:30:00,34.86,34.89,34.84,34.89,15367.005384060978,9.3286,9.3367,9.3233,9.3367,15367.0054
2006-12-27 15:00:00,34.89,34.91,34.88,34.9,24731.27428997313,9.3367,9.342,9.334,9.3393,24731.2743
2006-12-27 15:30:00,34.9,34.9,34.87,34.88,46341.12561130889,9.3393,9.3393,9.3313,9.334,46341.1256
2006-12-28 09:30:00,34.8,34.93,34.8,34.93,38297.45873058947,9.3126,9.3474,9.3126,9.3474,38297.4587
2006-12-28 10:00:00,34.92,34.98,34.88,34.94,36496.63778714482,9.3447,9.3608,9.334,9.3501,36496.6378
2006-12-28 10:30:00,34.93,34.93,34.86,34.86,9484.323635475135,9.3474,9.3474,9.3286,9.3286,9484.3236
2006-12-28 11:00:00,34.86,34.87,34.73,34.74,62068.29518405879,9.3286,9.3313,9.2939,9.2965,62068.2952
2006-12-28 11:30:00,34.75,34.77,34.75,34.76,45260.6330452421,9.2992,9.3046,9.2992,9.3019,45260.633
2006-12-28 12:00:00,34.75,34.78,34.75,34.78,44420.24993830126,9.2992,9.3072,9.2992,9.3072,44420.2499
2006-12-28 12:30:00,34.78,34.78,34.78,34.78,11045.035119793827,9.3072,9.3072,9.3072,9.3072,11045.0351
2006-12-28 13:00:00,34.78,34.78,34.76,34.77,51863.64317120581,9.3072,9.3072,9.3019,9.3046,51863.6432
2006-12-28 13:30:00,34.77,34.8,34.77,34.78,20529.358755268964,9.3046,9.3126,9.3046,9.3072,20529.3588
2006-12-28 14:00:00,34.78,34.8,34.74,34.75,76714.97219074192,9.3072,9.3126,9.2965,9.2992,76714.9722
2006-12-28 14:30:00,34.74,34.74,34.71,34.71,49582.60330950925,9.2965,9.2965,9.2885,9.2885,49582.6033
2006-12-28 15:00:00,34.72,34.73,34.65,34.73,70352.07152390416,9.2912,9.2939,9.2724,9.2939,70352.0715
2006-12-28 15:30:00,34.73,34.81,34.72,34.79,113211.60997788674,9.2939,9.3153,9.2912,9.3099,113211.61
2006-12-29 09:30:00,34.79,34.82,34.71,34.78,37216.96616452268,9.3099,9.3179,9.2885,9.3072,37216.9662
2006-12-29 10:00:00,34.77,34.79,34.63,34.69,28693.080365551355,9.3046,9.3099,9.2671,9.2832,28693.0804
2006-12-29 10:30:00,34.69,34.73,34.68,34.72,35536.199950641014,9.2832,9.2939,9.2805,9.2912,35536.2
2006-12-29 11:00:00,34.72,34.75,34.72,34.73,21489.79659177277,9.2912,9.2992,9.2912,9.2939,21489.7966
2006-12-29 11:30:00,34.73,34.74,34.7,34.74,19568.92091876515,9.2939,9.2965,9.2858,9.2965,19568.9209
2006-12-29 12:00:00,34.73,34.76,34.72,34.75,15126.895924935025,9.2939,9.3019,9.2912,9.2992,15126.8959
2006-12-29 12:30:00,34.75,34.75,34.72,34.74,19688.975648328127,9.2992,9.2992,9.2912,9.2965,19688.9756
2006-12-29 13:00:00,34.74,34.79,34.74,34.79,22210.12496915063,9.2965,9.3099,9.2965,9.3099,22210.125
2006-12-29 13:30:00,34.78,34.79,34.78,34.79,9484.323635475135,9.3072,9.3099,9.3072,9.3099,9484.3236
2006-12-29 14:00:00,34.79,34.79,34.78,34.79,12605.74660411252,9.3099,9.3099,9.3072,9.3099,12605.7466
2006-12-29 14:30:00,34.78,34.79,34.78,34.79,53064.19046683557,9.3072,9.3099,9.3072,9.3099,53064.1905
2006-12-29 15:00:00,34.79,34.81,34.74,34.74,184644.17406785768,9.3099,9.3153,9.2965,9.2965,184644.1741
2006-12-29 15:30:00,34.73,34.82,34.69,34.76,179601.87542621267,9.2939,9.3179,9.2832,9.3019,179601.8754
2007-01-03 09:30:00,34.93,34.93,34.71,34.83,140944.25250693428,9.3474,9.3474,9.2885,9.3206,140944.2525
2007-01-03 10:00:00,34.81,34.95,34.77,34.93,114772.32146220542,9.3153,9.3527,9.3046,9.3474,114772.3215
2007-01-03 10:30:00,34.94,34.96,34.88,34.89,139983.81467043047,9.3501,9.3554,9.334,9.3367,139983.8147
2007-01-03 11:00:00,34.88,34.9,34.88,34.89,72753.1661151637,9.334,9.3393,9.334,9.3367,72753.1661
2007-01-03 11:30:00,34.89,34.9,34.89,34.9,69031.46949871142,9.3367,9.3393,9.3367,9.3393,69031.4695
2007-01-03 12:00:00,34.9,34.95,34.9,34.95,65549.8823413851,9.3393,9.3527,9.3393,9.3527,65549.8823
2007-01-03 12:30:00,34.94,34.98,34.94,34.97,61588.076265806885,9.3501,9.3608,9.3501,9.3581,61588.0763
2007-01-03 13:00:00,34.97,34.98,34.86,34.88,67710.86747351868,9.3581,9.3608,9.3286,9.334,67710.8675
2007-01-03 13:30:00,34.88,34.9,34.84,34.85,42979.59318354555,9.334,9.3393,9.3233,9.326,42979.5932
2007-01-03 14:00:00,34.85,34.86,34.73,34.78,173118.92002981197,9.326,9.3286,9.2939,9.3072,173118.92
2007-01-03 14:30:00,34.78,34.8,34.58,34.59,78755.90259331251,9.3072,9.3126,9.2537,9.2564,78755.9026
2007-01-03 15:00:00,34.59,34.72,34.58,34.64,122335.76942467294,9.2564,9.2912,9.2537,9.2698,122335.7694
2007-01-03 15:30:00,34.64,34.74,34.63,34.74,95083.3458138773,9.2698,9.2965,9.2671,9.2965,95083.3458
2007-01-04 09:30:00,34.76,34.76,34.47,34.61,127137.958607192,9.3019,9.3019,9.2243,9.2617,127137.9586
2007-01-04 10:00:00,34.61,34.67,34.44,34.53,212857.0355151572,9.2617,9.2778,9.2163,9.2403,212857.0355
2007-01-04 10:30:00,34.53,34.6,34.44,34.44,100125.64445552231,9.2403,9.2591,9.2163,9.2163,100125.6445
2007-01-04 11:00:00,34.44,34.51,34.38,34.39,149107.97411721668,9.2163,9.235,9.2002,9.2029,149107.9741
2007-01-04 11:30:00,34.39,34.42,34.38,34.38,36496.63778714482,9.2029,9.2109,9.2002,9.2002,36496.6378
2007-01-04 12:00:00,34.38,34.4,34.32,34.33,61828.18572493284,9.2002,9.2055,9.1841,9.1868,61828.1857
2007-01-04 12:30:00,34.33,34.37,34.31,34.37,34695.81684370017,9.1868,9.1975,9.1815,9.1975,34695.8168
2007-01-04 13:00:00,34.36,34.38,34.31,34.37,40698.553321849,9.1948,9.2002,9.1815,9.1975,40698.5533
2007-01-04 13:30:00,34.37,34.39,34.34,34.38,41178.7722401009,9.1975,9.2029,9.1895,9.2002,41178.7722
2007-01-04 14:00:00,34.38,34.42,34.37,34.41,55945.503976347,9.2002,9.2109,9.1975,9.2082,55945.504
2007-01-04 14:30:00,34.41,34.44,34.38,34.44,131820.09306014806,9.2082,9.2163,9.2002,9.2163,131820.0931
2007-01-04 15:00:00,34.44,34.55,34.44,34.55,69751.79787608929,9.2163,9.2457,9.2163,9.2457,69751.7979
2007-01-04 15:30:00,34.55,34.58,34.53,34.57,140103.86939999345,9.2457,9.2537,9.2403,9.251,140103.8694
2007-01-05 09:30:00,34.58,34.58,34.2,34.23,68311.14112133357,9.2537,9.2537,9.152,9.1601,68311.1411
2007-01-05 10:00:00,34.23,34.29,34.16,34.29,51863.64317120581,9.1601,9.1761,9.1413,9.1761,51863.6432
2007-01-05 10:30:00,34.29,34.32,34.28,34.3,67950.97693264464,9.1761,9.1841,9.1734,9.1788,67950.9769
2007-01-05 11:00:00,34.29,34.35,34.19,34.19,103247.0674241597,9.1761,9.1922,9.1494,9.1494,103247.0674
2007-01-05 11:30:00,34.2,34.27,34.17,34.26,82837.76339845371,9.152,9.1708,9.144,9.1681,82837.7634
2007-01-05 12:00:00,34.24,34.24,34.12,34.21,56785.88708328783,9.1627,9.1627,9.1306,9.1547,56785.8871
2007-01-05 12:30:00,34.21,34.21,34.15,34.16,26652.14996298076,9.1547,9.1547,9.1386,9.1413,26652.15
2007-01-05 13:00:00,34.15,34.17,34.08,34.17,32894.99590025553,9.1386,9.144,9.1199,9.144,32894.9959
2007-01-05 13:30:00,34.16,34.17,34.08,34.08,36376.58305758185,9.1413,9.144,9.1199,9.1199,36376.5831
2007-01-05 14:00:00,34.08,34.09,34.03,34.03,48262.00128431651,9.1199,9.1226,9.1065,9.1065,48262.0013
2007-01-05 14:30:00,34.03,34.03,33.93,33.94,86199.29582621704,9.1065,9.1065,9.0798,9.0824,86199.2958
2007-01-05 15:00:00,33.94,33.96,33.88,33.93,133140.69508534082,9.0824,9.0878,9.0664,9.0798,133140.6951
2007-01-05 15:30:00,33.94,33.94,33.93,33.93,162193.9396395811,9.0824,9.0824,9.0798,9.0798,162193.9396
2007-01-08 09:30:00,33.93,33.93,33.63,33.63,91961.92284523993,9.0798,9.0798,8.9995,8.9995,91961.9228
2007-01-08 10:00:00,33.67,33.73,33.51,33.54,130979.70995320725,9.0102,9.0263,8.9674,8.9754,130979.71
2007-01-08 10:30:00,33.57,33.65,33.53,33.59,91361.64919742504,8.9834,9.0048,8.9727,8.9888,91361.6492
2007-01-08 11:00:00,33.59,33.71,33.58,33.63,362805.3927393146,8.9888,9.0209,8.9861,8.9995,362805.3927
2007-01-08 11:30:00,33.63,33.65,33.58,33.65,78996.01205243847,8.9995,9.0048,8.9861,9.0048,78996.0121
2007-01-08 12:00:00,33.63,33.65,33.6,33.62,40698.553321849,8.9995,9.0048,8.9915,8.9968,40698.5533
2007-01-08 12:30:00,33.63,33.63,33.54,33.57,86679.51474446895,8.9995,8.9995,8.9754,8.9834,86679.5147
2007-01-08 13:00:00,33.57,33.57,33.54,33.54,44780.4141269902,8.9834,8.9834,8.9754,8.9754,44780.4141
2007-01-08 13:30:00,33.56,33.63,33.55,33.61,103847.34107197456,8.9808,8.9995,8.9781,8.9941,103847.3411
2007-01-08 14:00:00,33.63,33.68,33.58,33.66,97964.65932338874,8.9995,9.0129,8.9861,9.0075,97964.6593
2007-01-08 14:30:00,33.66,33.66,33.64,33.65,36496.63778714482,9.0075,9.0075,9.0022,9.0048,36496.6378
2007-01-08 15:00:00,33.65,33.71,33.64,33.65,127258.01333675496,9.0048,9.0209,9.0022,9.0048,127258.0133
2007-01-08 15:30:00,33.66,33.7,33.65,33.66,153069.7801927949,9.0075,9.0182,9.0048,9.0075,153069.7802
2007-01-09 09:30:00,33.73,33.97,33.69,33.86,142264.85453212704,9.0263,9.0905,9.0155,9.061,142264.8545
2007-01-09 10:00:00,33.86,33.99,33.85,33.92,117893.7444308428,9.061,9.0958,9.0584,9.0771,117893.7444
2007-01-09 10:30:00,33.91,33.97,33.88,33.93,103006.95796503374,9.0744,9.0905,9.0664,9.0798,103006.958
2007-01-09 11:00:00,33.93,33.94,33.78,33.78,33975.48846632232,9.0798,9.0824,9.0396,9.0396,33975.4885
2007-01-09 11:30:00,33.78,33.79,33.68,33.68,50422.98641645008,9.0396,9.0423,9.0129,9.0129,50422.9864
2007-01-09 12:00:00,33.68,33.69,33.66,33.67,85358.91271927621,9.0129,9.0155,9.0075,9.0102,85358.9127
2007-01-09 12:30:00,33.67,33.67,33.61,33.64,45740.851963494,9.0102,9.0102,8.9941,9.0022,45740.852
2007-01-09 13:00:00,33.65,33.79,33.63,33.77,97964.65932338874,9.0048,9.0423,8.9995,9.037,97964.6593
2007-01-09 13:30:00,33.77,33.83,33.76,33.83,86199.29582621704,9.037,9.053,9.0343,9.053,86199.2958
2007-01-09 14:00:00,33.82,33.89,33.82,33.83,54384.792492028304,9.0503,9.0691,9.0503,9.053,54384.7925
2007-01-09 14:30:00,33.83,33.84,33.83,33.83,65429.82761182213,9.053,9.0557,9.053,9.053,65429.8276
2007-01-09 15:00:00,33.83,33.84,33.8,33.84,86799.56947403193,9.053,9.0557,9.045,9.0557,86799.5695
2007-01-09 15:30:00,33.85,33.93,33.85,33.88,108169.31133624172,9.0584,9.0798,9.0584,9.0664,108169.3113
2007-01-10 09:30:00,33.82,33.82,33.67,33.73,44780.4141269902,9.0503,9.0503,9.0102,9.0263,44780.4141
2007-01-10 10:00:00,33.72,33.86,33.72,33.75,96283.89310950706,9.0236,9.061,9.0236,9.0316,96283.8931
2007-01-10 10:30:00,33.74,33.82,33.71,33.82,37457.07562364864,9.0289,9.0503,9.0209,9.0503,37457.0756
2007-01-10 11:00:00,33.82,33.82,33.78,33.8,30253.79184987005,9.0503,9.0503,9.0396,9.045,30253.7918
2007-01-10 11:30:00,33.8,33.82,33.8,33.82,24371.11010128421,9.045,9.0503,9.045,9.0503,24371.1101
2007-01-10 12:00:00,33.81,33.82,33.78,33.79,25331.54793778802,9.0477,9.0503,9.0396,9.0423,25331.5479
2007-01-10 12:30:00,33.79,33.79,33.77,33.78,24851.32901953611,9.0423,9.0423,9.037,9.0396,24851.329
2007-01-10 13:00:00,33.78,33.81,33.78,33.81,20049.139837017057,9.0396,9.0477,9.0396,9.0477,20049.1398
2007-01-10 13:30:00,33.81,33.82,33.78,33.8,33495.26954807041,9.0477,9.0503,9.0396,9.045,33495.2695
2007-01-10 14:00:00,33.81,33.81,33.74,33.78,35416.14522107803,9.0477,9.0477,9.0289,9.0396,35416.1452
2007-01-10 14:30:00,33.78,33.79,33.76,33.76,43219.7026426715,9.0396,9.0423,9.0343,9.0343,43219.7026
2007-01-10 15:00:00,33.77,33.78,33.76,33.78,63508.95193881451,9.037,9.0396,9.0343,9.0396,63508.9519
2007-01-10 15:30:00,33.8,33.91,33.79,33.84,157871.96937531396,9.045,9.0744,9.0423,9.0557,157871.9694
2007-01-11 09:30:00,33.88,34.02,33.87,34.01,45620.79723393103,9.0664,9.1039,9.0637,9.1012,45620.7972
2007-01-11 10:00:00,33.99,34.03,33.91,33.93,35055.98103238911,9.0958,9.1065,9.0744,9.0798,35055.981
2007-01-11 10:30:00,33.93,33.96,33.88,33.88,25811.766856039925,9.0798,9.0878,9.0664,9.0664,25811.7669
2007-01-11 11:00:00,33.88,33.95,33.88,33.94,32654.886441129576,9.0664,9.0851,9.0664,9.0824,32654.8864
2007-01-11 11:30:00,33.94,33.94,33.91,33.92,34815.87157326315,9.0824,9.0824,9.0744,9.0771,34815.8716
2007-01-11 12:00:00,33.91,33.92,33.89,33.89,43579.86683136043,9.0744,9.0771,9.0691,9.0691,43579.8668
2007-01-11 12:30:00,33.89,33.92,33.88,33.91,27132.368881232665,9.0691,9.0771,9.0664,9.0744,27132.3689
2007-01-11 13:00:00,33.91,33.91,33.88,33.89,32894.99590025553,9.0744,9.0744,9.0664,9.0691,32894.9959
2007-01-11 13:30:00,33.88,33.9,33.86,33.89,44060.085749612335,9.0664,9.0717,9.061,9.0691,44060.0857
2007-01-11 14:00:00,33.9,33.92,33.83,33.87,38537.56818971542,9.0717,9.0771,9.053,9.0637,38537.5682
2007-01-11 14:30:00,33.87,33.89,33.84,33.88,45980.96142261996,9.0637,9.0691,9.0557,9.0664,45980.9614
2007-01-11 15:00:00,33.88,33.88,33.84,33.87,31094.174956810886,9.0664,9.0664,9.0557,9.0637,31094.175
2007-01-11 15:30:00,33.87,33.88,33.85,33.86,125577.2471228733,9.0637,9.0664,9.0584,9.061,125577.2471
2007-01-12 09:30:00,33.78,33.86,33.73,33.8,43459.812101797455,9.0396,9.061,9.0263,9.045,43459.8121
2007-01-12 10:00:00,33.8,33.85,33.73,33.76,49702.65803907222,9.045,9.0584,9.0263,9.0343,49702.658
2007-01-12 10:30:00,33.76,33.77,33.67,33.74,42499.37426529364,9.0343,9.037,9.0102,9.0289,42499.3743
2007-01-12 11:00:00,33.74,33.83,33.73,33.83,36616.6925167078,9.0289,9.053,9.0263,9.053,36616.6925
2007-01-12 11:30:00,33.84,33.88,33.81,33.86,29773.572931618142,9.0557,9.0664,9.0477,9.061,29773.5729
2007-01-12 12:00:00,33.85,33.89,33.85,33.88,22450.234428276584,9.0584,9.0691,9.0584,9.0664,22450.2344
2007-01-12 12:30:00,33.88,33.92,33.84,33.92,24010.94591259528,9.0664,9.0771,9.0557,9.0771,24010.9459
2007-01-12 13:00:00,33.93,33.93,33.83,33.83,21729.906050898728,9.0798,9.0798,9.053,9.053,21729.9061
2007-01-12 13:30:00,33.83,33.84,33.8,33.83,24971.383749099088,9.053,9.0557,9.045,9.053,24971.3837
2007-01-12 14:00:00,33.83,33.83,33.73,33.75,31454.339145499813,9.053,9.053,9.0263,9.0316,31454.3391
2007-01-12 14:30:00,33.76,33.78,33.75,33.77,14286.512817994191,9.0343,9.0396,9.0316,9.037,14286.5128
2007-01-12 15:00:00,33.77,33.82,33.76,33.8,30373.846579433022,9.037,9.0503,9.0343,9.045,30373.8466
2007-01-12 15:30:00,33.8,33.83,33.8,33.83,124976.97347505842,9.045,9.053,9.045,9.053,124976.9735
2007-01-16 09:30:00,33.8,33.8,33.63,33.7,117293.47078302794,9.045,9.045,8.9995,9.0182,117293.4708
2007-01-16 10:00:00,33.7,33.76,33.68,33.75,37937.29454190054,9.0182,9.0343,9.0129,9.0316,37937.2945
2007-01-16 10:30:00,33.75,33.78,33.68,33.68,35176.03576195208,9.0316,9.0396,9.0129,9.0129,35176.0358
2007-01-16 11:00:00,33.68,33.69,33.65,33.65,48021.89182519056,9.0129,9.0155,9.0048,9.0048,48021.8918
2007-01-16 11:30:00,33.66,33.66,33.63,33.64,150068.4119537205,9.0075,9.0075,8.9995,9.0022,150068.412
2007-01-16 12:00:00,33.64,33.64,33.63,33.63,26532.095233417785,9.0022,9.0022,8.9995,8.9995,26532.0952
2007-01-16 12:30:00,33.63,33.64,33.53,33.53,184284.0098791688,8.9995,9.0022,8.9727,8.9727,184284.0099
2007-01-16 13:00:00,33.53,33.53,33.45,33.46,39978.22494447114,8.9727,8.9727,8.9513,8.954,39978.2249
2007-01-16 13:30:00,33.46,33.48,33.43,33.43,51263.36952339092,8.954,8.9594,8.946,8.946,51263.3695
2007-01-16 14:00:00,33.43,33.46,33.41,33.46,93042.4154113067,8.946,8.954,8.9406,8.954,93042.4154
2007-01-16 14:30:00,33.46,33.58,33.46,33.58,83558.09177583156,8.954,8.9861,8.954,8.9861,83558.0918
2007-01-16 15:00:00,33.58,33.58,33.46,33.53,75874.58908380108,8.9861,8.9861,8.954,8.9727,75874.5891
2007-01-16 15:30:00,33.53,33.53,33.48,33.49,71792.72827865988,8.9727,8.9727,8.9594,8.962,71792.7283
2007-01-17 09:30:00,33.36,33.4,33.19,33.32,139623.65048174156,8.9272,8.9379,8.8817,8.9165,139623.6505
2007-01-17 10:00:00,33.33,33.38,33.22,33.37,87159.73366272086,8.9192,8.9326,8.8898,8.9299,87159.7337
2007-01-17 10:30:00,33.36,33.39,33.32,33.33,36616.6925167078,8.9272,8.9353,8.9165,8.9192,36616.6925
2007-01-17 11:00:00,33.33,33.38,33.31,33.32,38057.34927146352,8.9192,8.9326,8.9139,8.9165,38057.3493
2007-01-17 11:30:00,33.32,33.38,33.29,33.34,47901.83709562758,8.9165,8.9326,8.9085,8.9219,47901.8371
2007-01-17 12:00:00,33.34,33.39,33.33,33.37,57986.4343789176,8.9219,8.9353,8.9192,8.9299,57986.4344
2007-01-17 12:30:00,33.35,33.38,33.34,33.37,32774.94117069255,8.9246,8.9326,8.9219,8.9299,32774.9412
2007-01-17 13:00:00,33.38,33.38,33.3,33.32,51023.26006426496,8.9326,8.9326,8.9112,8.9165,51023.2601
2007-01-17 13:30:00,33.3,33.34,33.3,33.34,36256.52832801887,8.9112,8.9219,8.9112,8.9219,36256.5283
2007-01-17 14:00:00,33.34,33.37,33.28,33.32,70111.96206477821,8.9219,8.9299,8.9058,8.9165,70111.9621
2007-01-17 14:30:00,33.33,33.33,33.28,33.33,108409.42079536768,8.9192,8.9192,8.9058,8.9192,108409.4208
2007-01-17 15:00:00,33.32,33.34,33.17,33.18,143585.45655731976,8.9165,8.9219,8.8764,8.8791,143585.4566
2007-01-17 15:30:00,33.18,33.28,33.18,33.26,154750.54640667656,8.8791,8.9058,8.8791,8.9005,154750.5464
2007-01-18 09:30:00,33.14,33.59,33.11,33.3,219219.93618199488,8.8684,8.9888,8.8603,8.9112,219219.9362
2007-01-18 10:00:00,33.32,33.35,33.28,33.3,151148.90451978726,8.9165,8.9246,8.9058,8.9112,151148.9045
2007-01-18 10:30:00,33.28,33.42,33.28,33.39,140343.9788591194,8.9058,8.9433,8.9058,8.9353,140343.9789
2007-01-18 11:00:00,33.39,33.63,33.38,33.63,101086.08229202613,8.9353,8.9995,8.9326,8.9995,101086.0823
2007-01-18 11:30:00,33.63,33.63,33.5,33.63,60147.41951105117,8.9995,8.9995,8.9647,8.9995,60147.4195
2007-01-18 12:00:00,33.63,33.73,33.63,33.63,69511.68841696333,8.9995,9.0263,8.9995,8.9995,69511.6884
2007-01-18 12:30:00,33.64,33.65,33.58,33.58,51383.4242529539,9.0022,9.0048,8.9861,8.9861,51383.4243
2007-01-18 13:00:00,33.58,33.58,33.46,33.46,38897.73237840435,8.9861,8.9861,8.954,8.954,38897.7324
2007-01-18 13:30:00,33.47,33.48,33.38,33.43,83438.0370462686,8.9567,8.9594,8.9326,8.946,83438.037
2007-01-18 14:00:00,33.43,33.45,33.35,33.37,71672.6735490969,8.946,8.9513,8.9246,8.9299,71672.6735
2007-01-18 14:30:00,33.37,33.4,33.34,33.37,71672.6735490969,8.9299,8.9379,8.9219,8.9299,71672.6735
2007-01-18 15:00:00,33.36,33.4,33.34,33.4,82477.59920976478,8.9272,8.9379,8.9219,8.9379,82477.5992
2007-01-18 15:30:00,33.39,33.4,33.35,33.4,84758.63907146134,8.9353,8.9379,8.9246,8.9379,84758.6391
2007-01-19 09:30:00,33.48,33.6,33.29,33.31,133140.69508534082,8.9594,8.9915,8.9085,8.9139,133140.6951
2007-01-19 10:00:00,33.31,33.37,33.28,33.35,199771.0699927927,8.9139,8.9299,8.9058,8.9246,199771.07
2007-01-19 10:30:00,33.34,33.43,33.31,33.41,91841.86811567696,8.9219,8.946,8.9139,8.9406,91841.8681
2007-01-19 11:00:00,33.4,33.43,33.38,33.39,57986.4343789176,8.9379,8.946,8.9326,8.9353,57986.4344
2007-01-19 11:30:00,33.39,33.4,33.36,33.39,36736.74724627077,8.9353,8.9379,8.9272,8.9353,36736.7472
2007-01-19 12:00:00,33.4,33.4,33.32,33.36,52824.08100770961,8.9379,8.9379,8.9165,8.9272,52824.081
2007-01-19 12:30:00,33.35,33.37,33.33,33.33,39978.22494447114,8.9246,8.9299,8.9192,8.9192,39978.2249
2007-01-19 13:00:00,33.33,33.37,33.33,33.35,118614.07280822068,8.9192,8.9299,8.9192,8.9246,118614.0728
2007-01-19 13:30:00,33.36,33.36,33.3,33.34,41058.71751053793,8.9272,8.9272,8.9112,8.9219,41058.7175
2007-01-19 14:00:00,33.35,33.4,33.34,33.36,155110.7105953655,8.9246,8.9379,8.9219,8.9272,155110.7106
2007-01-19 14:30:00,33.36,33.37,33.31,33.34,39738.11548534519,8.9272,8.9299,8.9139,8.9219,39738.1155
2007-01-19 15:00:00,33.36,33.36,33.32,33.32,39738.11548534519,8.9272,8.9272,8.9165,8.9165,39738.1155
2007-01-19 15:30:00,33.33,33.37,33.32,33.35,71672.6735490969,8.9192,8.9299,8.9165,8.9246,71672.6735
2007-01-22 09:30:00,33.32,33.43,33.27,33.38,57866.37964935462,8.9165,8.946,8.9032,8.9326,57866.3796
2007-01-22 10:00:00,33.38,33.38,33.32,33.37,97364.38567557384,8.9326,8.9326,8.9165,8.9299,97364.3857
2007-01-22 10:30:00,33.37,33.5,33.36,33.43,106848.70931104898,8.9299,8.9647,8.9272,8.946,106848.7093
2007-01-22 11:00:00,33.43,33.47,33.38,33.42,65189.71815269618,8.946,8.9567,8.9326,8.9433,65189.7182
2007-01-22 11:30:00,33.43,33.45,33.41,33.43,58946.872215421405,8.946,8.9513,8.9406,8.946,58946.8722
2007-01-22 12:00:00,33.43,33.48,33.43,33.46,48862.27493213139,8.946,8.9594,8.946,8.954,48862.2749
2007-01-22 12:30:00,33.47,33.48,33.46,33.48,35416.14522107803,8.9567,8.9594,8.954,8.9594,35416.1452
2007-01-22 13:00:00,33.48,33.55,33.48,33.53,72873.22084472667,8.9594,8.9781,8.9594,8.9727,72873.2208
2007-01-22 13:30:00,33.54,33.54,33.44,33.49,139263.4862930526,8.9754,8.9754,8.9486,8.962,139263.4863
2007-01-22 14:00:00,33.48,33.5,33.48,33.48,33375.21481850743,8.9594,8.9647,8.9594,8.9594,33375.2148
2007-01-22 14:30:00,33.48,33.48,33.38,33.43,99165.2066190185,8.9594,8.9594,8.9326,8.946,99165.2066
2007-01-22 15:00:00,33.43,33.45,33.39,33.4,54144.68303290235,8.946,8.9513,8.9353,8.9379,54144.683
2007-01-22 15:30:00,33.4,33.45,33.4,33.43,65069.66342313321,8.9379,8.9513,8.9379,8.946,65069.6634
2007-01-23 09:30:00,33.47,33.55,33.38,33.46,104327.55999022648,8.9567,8.9781,8.9326,8.954,104327.56
2007-01-23 10:00:00,33.46,33.52,33.43,33.48,79116.06678200144,8.954,8.9701,8.946,8.9594,79116.0668
2007-01-23 10:30:00,33.48,33.5,33.46,33.48,44780.4141269902,8.9594,8.9647,8.954,8.9594,44780.4141
2007-01-23 11:00:00,33.49,33.55,33.48,33.53,91361.64919742504,8.962,8.9781,8.9594,8.9727,91361.6492
2007-01-23 11:30:00,33.53,33.55,33.52,33.52,61107.857347554986,8.9727,8.9781,8.9701,8.9701,61107.8573
2007-01-23 12:00:00,33.53,33.55,33.52,33.55,38297.45873058947,8.9727,8.9781,8.9701,8.9781,38297.4587
2007-01-23 12:30:00,33.55,33.58,33.54,33.57,89320.71879485443,8.9781,8.9861,8.9754,8.9834,89320.7188
2007-01-23 13:00:00,33.57,33.66,33.53,33.66,52944.13573727259,8.9834,9.0075,8.9727,9.0075,52944.1357
2007-01-23 13:30:00,33.66,33.69,33.63,33.63,67950.97693264464,9.0075,9.0155,8.9995,8.9995,67950.9769
2007-01-23 14:00:00,33.62,33.63,33.57,33.63,72393.00192647477,8.9968,8.9995,8.9834,8.9995,72393.0019
2007-01-23 14:30:00,33.63,33.66,33.58,33.63,103967.39580153755,8.9995,9.0075,8.9861,8.9995,103967.3958
2007-01-23 15:00:00,33.63,33.66,33.6,33.62,54264.73776246533,8.9995,9.0075,8.9915,8.9968,54264.7378
2007-01-23 15:30:00,33.63,33.65,33.63,33.65,151148.90451978726,8.9995,9.0048,8.9995,9.0048,151148.9045
2007-01-24 09:30:00,33.57,33.67,33.57,33.6,46941.39925912377,8.9834,9.0102,8.9834,8.9915,46941.3993
2007-01-24 10:00:00,33.61,33.66,33.58,33.65,31814.503334188743,8.9941,9.0075,8.9861,9.0048,31814.5033
2007-01-24 10:30:00,33.65,33.71,33.65,33.71,25571.65739691397,9.0048,9.0209,9.0048,9.0209,25571.6574
2007-01-24 11:00:00,33.71,33.73,33.69,33.69,31094.174956810886,9.0209,9.0263,9.0155,9.0155,31094.175
2007-01-24 11:30:00,33.68,33.69,33.63,33.64,83077.87285757966,9.0129,9.0155,8.9995,9.0022,83077.8729
2007-01-24 12:00:00,33.64,33.65,33.62,33.62,30373.846579433022,9.0022,9.0048,8.9968,8.9968,30373.8466
2007-01-24 12:30:00,33.62,33.63,33.61,33.63,18128.26416400944,8.9968,8.9995,8.9941,8.9995,18128.2642
2007-01-24 13:00:00,33.62,33.63,33.61,33.62,20649.41348483194,8.9968,8.9995,8.9941,8.9968,20649.4135
2007-01-24 13:30:00,33.61,33.69,33.61,33.68,32534.831711566603,8.9941,9.0155,8.9941,9.0129,32534.8317
2007-01-24 14:00:00,33.68,33.68,33.65,33.66,23770.836453469325,9.0129,9.0129,9.0048,9.0075,23770.8365
2007-01-24 14:30:00,33.65,33.71,33.65,33.71,37697.18508277459,9.0048,9.0209,9.0048,9.0209,37697.1851
2007-01-24 15:00:00,33.71,33.71,33.68,33.69,76594.91746117893,9.0209,9.0209,9.0129,9.0155,76594.9175
2007-01-24 15:30:00,33.69,33.71,33.68,33.7,156671.42207968418,9.0155,9.0209,9.0129,9.0182,156671.4221
2007-01-25 09:30:00,33.73,33.75,33.61,33.62,52343.8620894577,9.0263,9.0316,8.9941,8.9968,52343.8621
2007-01-25 10:00:00,33.62,33.62,33.58,33.59,39017.78710796733,8.9968,8.9968,8.9861,8.9888,39017.7871
2007-01-25 10:30:00,33.58,33.64,33.57,33.61,80316.61407763121,8.9861,9.0022,8.9834,8.9941,80316.6141
2007-01-25 11:00:00,33.61,33.64,33.61,33.63,22090.07023958765,8.9941,9.0022,8.9941,8.9995,22090.0702
2007-01-25 11:30:00,33.63,33.65,33.63,33.64,47301.563447812696,8.9995,9.0048,8.9995,9.0022,47301.5634
2007-01-25 12:00:00,33.64,33.64,33.62,33.63,33495.26954807041,9.0022,9.0022,8.9968,8.9995,33495.2695
2007-01-25 12:30:00,33.63,33.63,33.6,33.61,28452.97090642541,8.9995,8.9995,8.9915,8.9941,28452.9709
2007-01-25 13:00:00,33.61,33.61,33.59,33.59,49702.65803907222,8.9941,8.9941,8.9888,8.9888,49702.658
2007-01-25 13:30:00,33.6,33.61,33.47,33.48,73353.43976297857,8.9915,8.9941,8.9567,8.9594,73353.4398
2007-01-25 14:00:00,33.48,33.56,33.48,33.54,77795.4647568087,8.9594,8.9808,8.9594,8.9754,77795.4648
2007-01-25 14:30:00,33.55,33.57,33.37,33.52,67590.81274395571,8.9781,8.9834,8.9299,8.9701,67590.8127
2007-01-25 15:00:00,33.52,33.57,33.43,33.55,80916.88772544608,8.9701,8.9834,8.946,8.9781,80916.8877
2007-01-25 15:30:00,33.55,33.57,33.48,33.53,88720.44514703956,8.9781,8.9834,8.9594,8.9727,88720.4451
2007-01-26 09:30:00,33.53,33.6,33.48,33.48,34455.70738457423,8.9727,8.9915,8.9594,8.9594,34455.7074
2007-01-26 10:00:00,33.49,33.52,33.36,33.44,52824.08100770961,8.962,8.9701,8.9272,8.9486,52824.081
2007-01-26 10:30:00,33.45,33.58,33.43,33.53,115252.54038045731,8.9513,8.9861,8.946,8.9727,115252.5404
2007-01-26 11:00:00,33.53,33.53,33.45,33.5,25931.821585602906,8.9727,8.9727,8.9513,8.9647,25931.8216
2007-01-26 11:30:00,33.48,33.48,33.44,33.45,19328.8114596392,8.9594,8.9594,8.9486,8.9513,19328.8115
2007-01-26 12:00:00,33.46,33.49,33.46,33.47,21249.68713264682,8.954,8.962,8.954,8.9567,21249.6871
2007-01-26 12:30:00,33.48,33.49,33.47,33.48,22690.343887402538,8.9594,8.962,8.9567,8.9594,22690.3439
2007-01-26 13:00:00,33.48,33.48,33.42,33.46,29893.627661181123,8.9594,8.9594,8.9433,8.954,29893.6277
2007-01-26 13:30:00,33.47,33.48,33.43,33.44,39377.951296656254,8.9567,8.9594,8.946,8.9486,39377.9513
2007-01-26 14:00:00,33.43,33.49,33.43,33.47,65189.71815269618,8.946,8.962,8.946,8.9567,65189.7182
2007-01-26 14:30:00,33.47,33.49,33.43,33.48,33135.10535938149,8.9567,8.962,8.946,8.9594,33135.1054
2007-01-26 15:00:00,33.48,33.58,33.48,33.57,48982.32966169437,8.9594,8.9861,8.9594,8.9834,48982.3297
2007-01-26 15:30:00,33.57,33.67,33.57,33.66,129178.8890097626,8.9834,9.0102,8.9834,9.0075,129178.889
2007-01-29 09:30:00,33.71,33.71,33.48,33.5,58586.70802673248,9.0209,9.0209,8.9594,8.9647,58586.708
2007-01-29 10:00:00,33.5,33.55,33.38,33.41,63749.06139794047,8.9647,8.9781,8.9326,8.9406,63749.0614
2007-01-29 10:30:00,33.43,33.53,33.42,33.52,39498.00602621924,8.946,8.9727,8.9433,8.9701,39498.006
2007-01-29 11:00:00,33.51,33.6,33.48,33.58,37457.07562364864,8.9674,8.9915,8.9594,8.9861,37457.0756
2007-01-29 11:30:00,33.58,33.58,33.52,33.54,30133.737120307072,8.9861,8.9861,8.9701,8.9754,30133.7371
2007-01-29 12:00:00,33.54,33.65,33.54,33.62,27372.47834035861,8.9754,9.0048,8.9754,8.9968,27372.4783
2007-01-29 12:30:00,33.61,33.63,33.58,33.59,22090.07023958765,8.9941,8.9995,8.9861,8.9888,22090.0702
2007-01-29 13:00:00,33.59,33.62,33.58,33.6,30013.682390744096,8.9888,8.9968,8.9861,8.9915,30013.6824
2007-01-29 13:30:00,33.6,33.62,33.54,33.55,37697.18508277459,8.9915,8.9968,8.9754,8.9781,37697.1851
2007-01-29 14:00:00,33.54,33.55,33.47,33.5,42259.26480616769,8.9754,8.9781,8.9567,8.9647,42259.2648
2007-01-29 14:30:00,33.51,33.52,33.5,33.51,26652.14996298076,8.9674,8.9701,8.9647,8.9674,26652.15
2007-01-29 15:00:00,33.51,33.53,33.48,33.5,39377.951296656254,8.9674,8.9727,8.9594,8.9647,39377.9513
2007-01-29 15:30:00,33.51,33.57,33.49,33.52,64709.49923444427,8.9674,8.9834,8.962,8.9701,64709.4992
2007-01-30 09:30:00,34.73,35.78,34.69,35.11,1462146.5513474897,9.2939,9.5748,9.2832,9.3955,1462146.5513
2007-01-30 10:00:00,35.11,35.29,34.98,35.12,740857.7361331274,9.3955,9.4437,9.3608,9.3982,740857.7361
2007-01-30 10:30:00,35.15,35.72,35.15,35.69,452606.330452421,9.4062,9.5588,9.4062,9.5508,452606.3305
2007-01-30 11:00:00,35.69,36.36,35.63,36.25,968841.6675732196,9.5508,9.73,9.5347,9.7006,968841.6676
2007-01-30 11:30:00,36.25,36.32,36.1,36.28,402663.5629542228,9.7006,9.7193,9.6605,9.7086,402663.563
2007-01-30 12:00:00,36.3,36.63,36.25,36.43,601834.3592992006,9.714,9.8023,9.7006,9.7488,601834.3593
2007-01-30 12:30:00,36.43,36.57,36.38,36.46,788519.4637696289,9.7488,9.7862,9.7354,9.7568,788519.4638
2007-01-30 13:00:00,36.47,36.64,36.44,36.57,525239.4418380217,9.7595,9.805,9.7515,9.7862,525239.4418
2007-01-30 13:30:00,36.58,36.62,36.46,36.62,639531.5443819752,9.7889,9.7996,9.7568,9.7996,639531.5444
2007-01-30 14:00:00,36.62,36.69,36.48,36.6,471695.0324529343,9.7996,9.8184,9.7622,9.7943,471695.0325
2007-01-30 14:30:00,36.59,36.61,36.39,36.51,611678.8471233647,9.7916,9.7969,9.7381,9.7702,611678.8471
2007-01-30 15:00:00,36.5,36.51,36.33,36.38,835100.6988400638,9.7675,9.7702,9.722,9.7354,835100.6988
2007-01-30 15:30:00,36.38,36.65,36.36,36.57,1120350.7362816958,9.7354,9.8077,9.73,9.7862,1120350.7363
2007-01-31 09:30:00,36.32,36.33,35.76,35.91,829578.1812801668,9.7193,9.722,9.5695,9.6096,829578.1813
2007-01-31 10:00:00,35.9,36.06,35.76,36.03,357763.09409766964,9.607,9.6498,9.5695,9.6417,357763.0941
2007-01-31 10:30:00,36.03,36.08,35.81,35.91,203852.93079793392,9.6417,9.6551,9.5829,9.6096,203852.9308
2007-01-31 11:00:00,35.9,35.92,35.86,35.9,103247.0674241597,9.607,9.6123,9.5962,9.607,103247.0674
2007-01-31 11:30:00,35.89,35.98,35.82,35.96,163394.48693521088,9.6043,9.6284,9.5855,9.623,163394.4869
2007-01-31 12:00:00,35.96,35.96,35.82,35.92,154990.65586580252,9.623,9.623,9.5855,9.6123,154990.6559
2007-01-31 12:30:00,35.93,36.1,35.93,36.0,91961.92284523993,9.615,9.6605,9.615,9.6337,91961.9228
2007-01-31 13:00:00,35.99,36.0,35.91,35.93,63989.17085706641,9.631,9.6337,9.6096,9.615,63989.1709
2007-01-31 13:30:00,35.93,36.03,35.88,36.01,150908.79506066133,9.615,9.6417,9.6016,9.6364,150908.7951
2007-01-31 14:00:00,36.02,36.38,36.01,36.3,273004.4550262083,9.6391,9.7354,9.6364,9.714,273004.455
2007-01-31 14:30:00,36.29,36.38,36.26,36.33,296295.07256142574,9.7113,9.7354,9.7033,9.722,296295.0726
2007-01-31 15:00:00,36.33,36.42,36.32,36.42,496906.5256611593,9.722,9.7461,9.7193,9.7461,496906.5257
2007-01-31 15:30:00,36.4,36.43,36.32,36.35,420191.5534704174,9.7408,9.7488,9.7193,9.7274,420191.5535
2007-02-01 09:30:00,36.19,36.39,36.03,36.18,323667.5509017843,9.6846,9.7381,9.6417,9.6819,323667.5509
2007-02-01 10:00:00,36.17,36.43,36.15,36.41,358843.58666373644,9.6792,9.7488,9.6739,9.7434,358843.5867
2007-02-01 10:30:00,36.42,36.51,36.25,36.27,158232.13356400287,9.7461,9.7702,9.7006,9.706,158232.1336
2007-02-01 11:00:00,36.26,36.29,36.23,36.23,149228.02884677966,9.7033,9.7113,9.6953,9.6953,149228.0288
2007-02-01 11:30:00,36.24,36.26,36.23,36.24,97844.60459382576,9.6979,9.7033,9.6953,9.6979,97844.6046
2007-02-01 12:00:00,36.25,36.27,36.21,36.24,88720.44514703956,9.7006,9.706,9.6899,9.6979,88720.4451
2007-02-01 12:30:00,36.25,36.25,36.23,36.24,48742.22020256842,9.7006,9.7006,9.6953,9.6979,48742.2202
2007-02-01 13:00:00,36.24,36.25,36.23,36.24,42139.21007660472,9.6979,9.7006,9.6953,9.6979,42139.2101
2007-02-01 13:30:00,36.23,36.25,36.23,36.24,65189.71815269618,9.6953,9.7006,9.6953,9.6979,65189.7182
2007-02-01 14:00:00,36.24,36.27,36.23,36.25,139023.37683392665,9.6979,9.706,9.6953,9.7006,139023.3768
2007-02-01 14:30:00,36.24,36.28,36.23,36.23,73953.71341079345,9.6979,9.7086,9.6953,9.6953,73953.7134
2007-02-01 15:00:00,36.24,36.32,36.21,36.23,187765.59703649508,9.6979,9.7193,9.6899,9.6953,187765.597
2007-02-01 15:30:00,36.25,36.36,36.23,36.28,367487.52719227073,9.7006,9.73,9.6953,9.7086,367487.5272
2007-02-02 09:30:00,36.28,36.49,36.21,36.4,238908.91183032305,9.7086,9.7648,9.6899,9.7408,238908.9118
2007-02-02 10:00:00,36.41,36.41,36.36,36.38,94363.01743649945,9.7434,9.7434,9.73,9.7354,94363.0174
2007-02-02 10:30:00,36.39,36.39,36.35,36.38,282248.6692025575,9.7381,9.7381,9.7274,9.7354,282248.6692
2007-02-02 11:00:00,36.36,36.37,36.28,36.32,81156.99718457204,9.73,9.7327,9.7086,9.7193,81156.9972
2007-02-02 11:30:00,36.32,36.38,36.31,36.35,136742.3369722301,9.7193,9.7354,9.7167,9.7274,136742.337
2007-02-02 12:00:00,36.35,36.36,36.34,36.34,39257.89656709328,9.7274,9.73,9.7247,9.7247,39257.8966
2007-02-02 12:30:00,36.35,36.35,36.33,36.34,38297.45873058947,9.7274,9.7274,9.722,9.7247,38297.4587
2007-02-02 13:00:00,36.34,36.36,36.34,36.35,38537.56818971542,9.7247,9.73,9.7247,9.7274,38537.5682
2007-02-02 13:30:00,36.35,36.35,36.31,36.32,69871.85260565225,9.7274,9.7274,9.7167,9.7193,69871.8526
2007-02-02 14:00:00,36.32,36.32,36.23,36.28,122215.71469510996,9.7193,9.7193,9.6953,9.7086,122215.7147
2007-02-02 14:30:00,36.28,36.31,36.27,36.28,284889.873252943,9.7086,9.7167,9.706,9.7086,284889.8733
2007-02-02 15:00:00,36.28,36.35,36.28,36.33,149708.24776503156,9.7086,9.7274,9.7086,9.722,149708.2478
2007-02-02 15:30:00,36.33,36.43,36.32,36.4,102166.5748580929,9.722,9.7488,9.7193,9.7408,102166.5749
2007-02-05 09:30:00,36.43,36.57,36.33,36.35,75514.42489511216,9.7488,9.7862,9.722,9.7274,75514.4249
2007-02-05 10:00:00,36.36,36.38,36.26,36.33,89680.88298354336,9.73,9.7354,9.7033,9.722,89680.883
2007-02-05 10:30:00,36.31,36.33,36.29,36.31,98324.82351207768,9.7167,9.722,9.7113,9.7167,98324.8235
2007-02-05 11:00:00,36.32,36.37,36.31,36.36,133861.02346271867,9.7193,9.7327,9.7167,9.73,133861.0235
2007-02-05 11:30:00,36.36,36.38,36.35,36.37,40578.49859228602,9.73,9.7354,9.7274,9.7327,40578.4986
2007-02-05 12:00:00,36.36,36.37,36.34,36.35,53664.46411465045,9.73,9.7327,9.7247,9.7274,53664.4641
2007-02-05 12:30:00,36.35,36.41,36.34,36.4,37337.02089408565,9.7274,9.7434,9.7247,9.7408,37337.0209
2007-02-05 13:00:00,36.4,36.48,36.4,36.45,41899.10061747876,9.7408,9.7622,9.7408,9.7541,41899.1006
2007-02-05 13:30:00,36.44,36.46,36.43,36.46,38777.677648841374,9.7515,9.7568,9.7488,9.7568,38777.6776
2007-02-05 14:00:00,36.46,36.48,36.46,36.48,47181.50871824972,9.7568,9.7622,9.7568,9.7622,47181.5087
2007-02-05 14:30:00,36.48,36.57,36.48,36.57,54264.73776246533,9.7622,9.7862,9.7622,9.7862,54264.7378
2007-02-05 15:00:00,36.57,36.57,36.46,36.47,55345.23032853212,9.7862,9.7862,9.7568,9.7595,55345.2303
2007-02-05 15:30:00,36.48,36.49,36.33,36.43,203612.821338808,9.7622,9.7648,9.722,9.7488,203612.8213
2007-02-06 09:30:00,36.61,36.77,36.53,36.77,170357.6612498635,9.7969,9.8398,9.7755,9.8398,170357.6612
2007-02-06 10:00:00,36.77,37.07,36.75,37.01,171678.26327505623,9.8398,9.92,9.8344,9.904,171678.2633
2007-02-06 10:30:00,37.02,37.05,36.94,36.94,109850.0775501234,9.9067,9.9147,9.8853,9.8853,109850.0776
2007-02-06 11:00:00,36.93,36.95,36.86,36.89,99645.4255372704,9.8826,9.8879,9.8639,9.8719,99645.4255
2007-02-06 11:30:00,36.9,36.92,36.86,36.86,55825.449246784025,9.8746,9.8799,9.8639,9.8639,55825.4492
2007-02-06 12:00:00,36.86,36.87,36.85,36.87,64709.49923444427,9.8639,9.8665,9.8612,9.8665,64709.4992
2007-02-06 12:30:00,36.87,36.87,36.86,36.87,33495.26954807041,9.8665,9.8665,9.8639,9.8665,33495.2695
2007-02-06 13:00:00,36.87,36.88,36.86,36.86,72993.27557428964,9.8665,9.8692,9.8639,9.8639,72993.2756
2007-02-06 13:30:00,36.87,36.9,36.85,36.9,64469.38977531832,9.8665,9.8746,9.8612,9.8746,64469.3898
2007-02-06 14:00:00,36.9,36.92,36.82,36.87,99885.53499639637,9.8746,9.8799,9.8531,9.8665,99885.535
2007-02-06 14:30:00,36.87,36.89,36.85,36.89,62548.5141023107,9.8665,9.8719,9.8612,9.8719,62548.5141
2007-02-06 15:00:00,36.89,36.89,36.86,36.87,77315.24583855679,9.8719,9.8719,9.8639,9.8665,77315.2458
2007-02-06 15:30:00,36.86,36.92,36.86,36.89,187885.6517660581,9.8639,9.8799,9.8639,9.8719,187885.6518
2007-02-07 09:30:00,37.02,37.07,36.96,37.02,70832.29044215607,9.9067,9.92,9.8906,9.9067,70832.2904
2007-02-07 10:00:00,37.02,37.16,36.98,37.13,115732.75929870924,9.9067,9.9441,9.896,9.9361,115732.7593
2007-02-07 10:30:00,37.15,37.26,37.14,37.24,62308.404643184746,9.9415,9.9709,9.9388,9.9655,62308.4046
2007-02-07 11:00:00,37.24,37.3,37.23,37.27,65429.82761182213,9.9655,9.9816,9.9629,9.9736,65429.8276
2007-02-07 11:30:00,37.27,37.28,37.24,37.25,53544.40938508747,9.9736,9.9762,9.9655,9.9682,53544.4094
2007-02-07 12:00:00,37.25,37.27,37.23,37.25,62188.34991362177,9.9682,9.9736,9.9629,9.9682,62188.3499
2007-02-07 12:30:00,37.25,37.32,37.25,37.3,86199.29582621704,9.9682,9.9869,9.9682,9.9816,86199.2958
2007-02-07 13:00:00,37.3,37.31,37.27,37.27,74433.93232904536,9.9816,9.9843,9.9736,9.9736,74433.9323
2007-02-07 13:30:00,37.27,37.27,37.19,37.2,64469.38977531832,9.9736,9.9736,9.9522,9.9548,64469.3898
2007-02-07 14:00:00,37.19,37.2,37.12,37.12,51743.58844164282,9.9522,9.9548,9.9334,9.9334,51743.5884
2007-02-07 14:30:00,37.12,37.12,37.07,37.07,115732.75929870924,9.9334,9.9334,9.92,9.92,115732.7593
2007-02-07 15:00:00,37.07,37.11,37.05,37.07,116813.25186477604,9.92,9.9308,9.9147,9.92,116813.2519
2007-02-07 15:30:00,37.07,37.17,37.05,37.13,214537.8017290388,9.92,9.9468,9.9147,9.9361,214537.8017
2007-02-09 09:30:00,37.11,37.21,36.96,36.97,41899.10061747876,9.9308,9.9575,9.8906,9.8933,41899.1006
2007-02-09 10:00:00,36.96,37.0,36.94,36.96,41298.82696966388,9.8906,9.9013,9.8853,9.8906,41298.827
2007-02-09 10:30:00,36.96,36.96,36.87,36.87,34095.54319588529,9.8906,9.8906,9.8665,9.8665,34095.5432
2007-02-09 11:00:00,36.87,36.9,36.77,36.77,51143.31479382794,9.8665,9.8746,9.8398,9.8398,51143.3148
2007-02-09 11:30:00,36.77,36.79,36.77,36.77,48742.22020256842,9.8398,9.8451,9.8398,9.8398,48742.2202
2007-02-09 12:00:00,36.78,36.78,36.69,36.72,40098.27967403412,9.8424,9.8424,9.8184,9.8264,40098.2797
2007-02-09 12:30:00,36.7,36.77,36.67,36.69,83678.14650539454,9.821,9.8398,9.813,9.8184,83678.1465
2007-02-09 13:00:00,36.69,36.75,36.65,36.66,78035.57421593466,9.8184,9.8344,9.8077,9.8103,78035.5742
2007-02-09 13:30:00,36.65,36.66,36.51,36.56,125697.30185243629,9.8077,9.8103,9.7702,9.7836,125697.3019
2007-02-09 14:00:00,36.56,36.61,36.51,36.57,57506.21546066569,9.7836,9.7969,9.7702,9.7862,57506.2155
2007-02-09 14:30:00,36.56,36.6,36.49,36.6,134821.4612992225,9.7836,9.7943,9.7648,9.7943,134821.4613
2007-02-09 15:00:00,36.6,36.76,36.59,36.75,102766.8485059078,9.7943,9.8371,9.7916,9.8344,102766.8485
2007-02-09 15:30:00,36.75,36.75,36.68,36.7,132780.53089665188,9.8344,9.8344,9.8157,9.821,132780.5309
2007-02-12 09:30:00,36.7,36.7,36.44,36.45,96163.83837994408,9.821,9.821,9.7515,9.7541,96163.8384
2007-02-12 10:00:00,36.45,36.54,36.4,36.43,91721.81338611396,9.7541,9.7782,9.7408,9.7488,91721.8134
2007-02-12 10:30:00,36.43,36.43,36.36,36.43,152349.45181541704,9.7488,9.7488,9.73,9.7488,152349.4518
2007-02-12 11:00:00,36.43,36.53,36.43,36.47,48862.27493213139,9.7488,9.7755,9.7488,9.7595,48862.2749
2007-02-12 11:30:00,36.48,36.65,36.47,36.6,69751.79787608929,9.7622,9.8077,9.7595,9.7943,69751.7979
2007-02-12 12:00:00,36.59,36.62,36.54,36.54,72032.83773778583,9.7916,9.7996,9.7782,9.7782,72032.8377
2007-02-12 12:30:00,36.55,36.61,36.48,36.6,87760.00731053574,9.7809,9.7969,9.7622,9.7943,87760.0073
2007-02-12 13:00:00,36.6,36.61,36.49,36.5,52704.02627814664,9.7943,9.7969,9.7648,9.7675,52704.0263
2007-02-12 13:30:00,36.5,36.5,36.34,36.36,109730.02282056042,9.7675,9.7675,9.7247,9.73,109730.0228
2007-02-12 14:00:00,36.37,36.38,36.3,36.36,87039.67893315788,9.7327,9.7354,9.714,9.73,87039.6789
2007-02-12 14:30:00,36.35,36.42,36.33,36.42,45620.79723393103,9.7274,9.7461,9.722,9.7461,45620.7972
2007-02-12 15:00:00,36.43,36.51,36.43,36.48,45620.79723393103,9.7488,9.7702,9.7488,9.7622,45620.7972
2007-02-12 15:30:00,36.48,36.48,36.43,36.44,45140.57831567912,9.7622,9.7622,9.7488,9.7515,45140.5783
2007-02-13 09:30:00,36.43,36.48,35.86,36.31,145146.16804163845,9.7488,9.7622,9.5962,9.7167,145146.168
2007-02-13 10:00:00,36.31,36.48,36.31,36.35,83438.0370462686,9.7167,9.7622,9.7167,9.7274,83438.037
2007-02-13 10:30:00,36.35,36.46,36.34,36.43,42739.4837244196,9.7274,9.7568,9.7247,9.7488,42739.4837
2007-02-13 11:00:00,36.43,36.44,36.41,36.44,23530.72699434337,9.7488,9.7515,9.7434,9.7515,23530.727
2007-02-13 11:30:00,36.44,36.55,36.43,36.53,47781.7823660646,9.7515,9.7809,9.7488,9.7755,47781.7824
2007-02-13 12:00:00,36.53,36.64,36.53,36.64,30493.901308996003,9.7755,9.805,9.7755,9.805,30493.9013
2007-02-13 12:30:00,36.63,36.64,36.57,36.57,19088.702000513247,9.8023,9.805,9.7862,9.7862,19088.702
2007-02-13 13:00:00,36.57,36.6,36.54,36.55,25691.71212647695,9.7862,9.7943,9.7782,9.7809,25691.7121
2007-02-13 13:30:00,36.55,36.57,36.54,36.57,23290.61753521742,9.7809,9.7862,9.7782,9.7862,23290.6175
2007-02-13 14:00:00,36.57,36.57,36.54,36.57,24731.27428997313,9.7862,9.7862,9.7782,9.7862,24731.2743
2007-02-13 14:30:00,36.57,36.57,36.51,36.52,27372.47834035861,9.7862,9.7862,9.7702,9.7729,27372.4783
2007-02-13 15:00:00,36.52,36.52,36.48,36.49,54744.95668071723,9.7729,9.7729,9.7622,9.7648,54744.9567
2007-02-13 15:30:00,36.49,36.57,36.47,36.56,95323.45527300326,9.7648,9.7862,9.7595,9.7836,95323.4553
2007-02-14 09:30:00,36.57,36.59,36.48,36.54,35536.199950641014,9.7862,9.7916,9.7622,9.7782,35536.2
2007-02-14 10:00:00,36.53,36.94,36.53,36.87,81277.05191413502,9.7755,9.8853,9.7755,9.8665,81277.0519
2007-02-14 10:30:00,36.85,36.85,36.77,36.78,34215.59792544827,9.8612,9.8612,9.8398,9.8424,34215.5979
2007-02-14 11:00:00,36.78,36.87,36.77,36.86,55105.12086940616,9.8424,9.8665,9.8398,9.8639,55105.1209
2007-02-14 11:30:00,36.86,36.86,36.78,36.83,37697.18508277459,9.8639,9.8639,9.8424,9.8558,37697.1851
2007-02-14 12:00:00,36.83,36.83,36.77,36.77,21249.68713264682,9.8558,9.8558,9.8398,9.8398,21249.6871
2007-02-14 12:30:00,36.77,36.77,36.76,36.77,17167.826327505623,9.8398,9.8398,9.8371,9.8398,17167.8263
2007-02-14 13:00:00,36.77,36.77,36.73,36.73,33255.16008894446,9.8398,9.8398,9.8291,9.8291,33255.1601
2007-02-14 13:30:00,36.73,36.77,36.73,36.77,33015.05062981851,9.8291,9.8398,9.8291,9.8398,33015.0506
2007-02-14 14:00:00,36.77,36.77,36.74,36.75,24611.21956041016,9.8398,9.8398,9.8317,9.8344,24611.2196
2007-02-14 14:30:00,36.75,36.77,36.69,36.7,62668.56883187367,9.8344,9.8398,9.8184,9.821,62668.5688
2007-02-14 15:00:00,36.69,36.72,36.65,36.66,56425.722894598905,9.8184,9.8264,9.8077,9.8103,56425.7229
2007-02-14 15:30:00,36.65,36.66,36.6,36.62,96043.78365038113,9.8077,9.8103,9.7943,9.7996,96043.7837
2007-02-15 09:30:00,36.64,36.73,36.63,36.73,46101.016152182936,9.805,9.8291,9.8023,9.8291,46101.0162
2007-02-15 10:00:00,36.73,36.77,36.72,36.73,33255.16008894446,9.8291,9.8398,9.8264,9.8291,33255.1601
2007-02-15 10:30:00,36.73,36.77,36.67,36.69,21970.01551002468,9.8291,9.8398,9.813,9.8184,21970.0155
2007-02-15 11:00:00,36.69,36.71,36.64,36.65,33855.43373675934,9.8184,9.8237,9.805,9.8077,33855.4337
2007-02-15 11:30:00,36.66,36.7,36.64,36.66,51983.69790076878,9.8103,9.821,9.805,9.8103,51983.6979
2007-02-15 12:00:00,36.64,36.67,36.64,36.66,66990.53909614083,9.805,9.813,9.805,9.8103,66990.5391
2007-02-15 12:30:00,36.65,36.68,36.64,36.65,38057.34927146352,9.8077,9.8157,9.805,9.8077,38057.3493
2007-02-15 13:00:00,36.65,36.67,36.63,36.66,40218.33440359709,9.8077,9.813,9.8023,9.8103,40218.3344
2007-02-15 13:30:00,36.66,36.73,36.65,36.72,44420.24993830126,9.8103,9.8291,9.8077,9.8264,44420.2499
2007-02-15 14:00:00,36.72,36.77,36.7,36.74,57866.37964935462,9.8264,9.8398,9.821,9.8317,57866.3796
2007-02-15 14:30:00,36.75,36.79,36.74,36.77,69031.46949871142,9.8344,9.8451,9.8317,9.8398,69031.4695
2007-02-15 15:00:00,36.77,36.8,36.72,36.79,84518.52961233538,9.8398,9.8478,9.8264,9.8451,84518.5296
2007-02-15 15:30:00,36.8,36.97,36.8,36.83,189686.4727095027,9.8478,9.8933,9.8478,9.8558,189686.4727
2007-02-16 09:30:00,36.81,37.46,36.76,37.46,230144.9165722257,9.8505,10.0244,9.8371,10.0244,230144.9166
2007-02-16 10:00:00,37.44,37.5,37.36,37.37,172878.810570686,10.0191,10.0351,9.9977,10.0003,172878.8106
2007-02-16 10:30:00,37.37,37.38,37.18,37.23,182483.1889357241,10.0003,10.003,9.9495,9.9629,182483.1889
2007-02-16 11:00:00,37.23,37.25,37.12,37.12,84398.4748827724,9.9629,9.9682,9.9334,9.9334,84398.4749
2007-02-16 11:30:00,37.12,37.13,37.11,37.12,54865.01141028021,9.9334,9.9361,9.9308,9.9334,54865.0114
2007-02-16 12:00:00,37.11,37.17,37.11,37.14,84278.42015320943,9.9308,9.9468,9.9308,9.9388,84278.4202
2007-02-16 12:30:00,37.15,37.17,37.12,37.16,53304.29992596152,9.9415,9.9468,9.9334,9.9441,53304.2999
2007-02-16 13:00:00,37.15,37.19,37.14,37.17,56065.55870590997,9.9415,9.9522,9.9388,9.9468,56065.5587
2007-02-16 13:30:00,37.16,37.22,37.14,37.18,66270.21071876297,9.9441,9.9602,9.9388,9.9495,66270.2107
2007-02-16 14:00:00,37.18,37.22,37.17,37.2,18008.209434446457,9.9495,9.9602,9.9468,9.9548,18008.2094
2007-02-16 14:30:00,37.2,37.22,37.17,37.18,41658.99115835281,9.9548,9.9602,9.9468,9.9495,41658.9912
2007-02-16 15:00:00,37.18,37.22,37.16,37.19,54504.84722159128,9.9495,9.9602,9.9441,9.9522,54504.8472
2007-02-16 15:30:00,37.2,37.28,37.15,37.27,120174.78429253936,9.9548,9.9762,9.9415,9.9736,120174.7843
2007-02-20 09:30:00,37.1,37.41,37.1,37.26,84038.31069408347,9.9281,10.011,9.9281,9.9709,84038.3107
2007-02-20 10:00:00,37.24,37.26,37.14,37.22,39377.951296656254,9.9655,9.9709,9.9388,9.9602,39377.9513
2007-02-20 10:30:00,37.22,37.31,37.19,37.27,23290.61753521742,9.9602,9.9843,9.9522,9.9736,23290.6175
2007-02-20 11:00:00,37.27,37.37,37.27,37.36,47661.72763650163,9.9736,10.0003,9.9736,9.9977,47661.7276
2007-02-20 11:30:00,37.36,37.51,37.35,37.47,59066.92694498439,9.9977,10.0378,9.995,10.0271,59066.9269
2007-02-20 12:00:00,37.46,37.56,37.45,37.55,54144.68303290235,10.0244,10.0512,10.0217,10.0485,54144.683
2007-02-20 12:30:00,37.55,37.56,37.48,37.52,50543.04114601306,10.0485,10.0512,10.0298,10.0405,50543.0411
2007-02-20 13:00:00,37.52,37.52,37.48,37.51,67710.86747351868,10.0405,10.0405,10.0298,10.0378,67710.8675
2007-02-20 13:30:00,37.5,37.63,37.47,37.62,99885.53499639637,10.0351,10.0699,10.0271,10.0672,99885.535
2007-02-20 14:00:00,37.62,37.63,37.48,37.5,87760.00731053574,10.0672,10.0699,10.0298,10.0351,87760.0073
2007-02-20 14:30:00,37.49,37.61,37.48,37.59,79836.3951593793,10.0324,10.0646,10.0298,10.0592,79836.3952
2007-02-20 15:00:00,37.59,37.69,37.57,37.63,121615.44104729508,10.0592,10.086,10.0538,10.0699,121615.441
2007-02-20 15:30:00,37.63,37.63,37.52,37.52,166155.7457151593,10.0699,10.0699,10.0405,10.0405,166155.7457
2007-02-21 09:30:00,37.23,37.62,37.22,37.62,92682.25122261778,9.9629,10.0672,9.9602,10.0672,92682.2512
2007-02-21 10:00:00,37.62,37.85,37.6,37.85,123056.0978020508,10.0672,10.1288,10.0619,10.1288,123056.0978
2007-02-21 10:30:00,37.83,37.83,37.6,37.6,75154.26070642321,10.1234,10.1234,10.0619,10.0619,75154.2607
2007-02-21 11:00:00,37.59,37.63,37.57,37.57,53904.5735737764,10.0592,10.0699,10.0538,10.0538,53904.5736
2007-02-21 11:30:00,37.58,37.67,37.55,37.58,48982.32966169437,10.0565,10.0806,10.0485,10.0565,48982.3297
2007-02-21 12:00:00,37.58,37.59,37.57,37.58,21970.01551002468,10.0565,10.0592,10.0538,10.0565,21970.0155
2007-02-21 12:30:00,37.58,37.66,37.52,37.62,38537.56818971542,10.0565,10.0779,10.0405,10.0672,38537.5682
2007-02-21 13:00:00,37.62,37.62,37.57,37.58,30613.95603855898,10.0672,10.0672,10.0538,10.0565,30613.956
2007-02-21 13:30:00,37.57,37.59,37.52,37.53,43219.7026426715,10.0538,10.0592,10.0405,10.0431,43219.7026
2007-02-21 14:00:00,37.52,37.57,37.46,37.57,77555.35529768275,10.0405,10.0538,10.0244,10.0538,77555.3553
2007-02-21 14:30:00,37.57,37.66,37.56,37.64,54985.066139843184,10.0538,10.0779,10.0512,10.0726,54985.0661
2007-02-21 15:00:00,37.64,37.68,37.6,37.62,112491.28160050888,10.0726,10.0833,10.0619,10.0672,112491.2816
2007-02-21 15:30:00,37.62,37.65,37.55,37.59,65069.66342313321,10.0672,10.0753,10.0485,10.0592,65069.6634
2007-02-22 09:30:00,37.52,37.78,37.47,37.73,61588.076265806885,10.0405,10.11,10.0271,10.0967,61588.0763
2007-02-22 10:00:00,37.72,37.72,37.48,37.55,40338.38913316007,10.094,10.094,10.0298,10.0485,40338.3891
2007-02-22 10:30:00,37.53,37.53,37.4,37.5,55465.28505809509,10.0431,10.0431,10.0084,10.0351,55465.2851
2007-02-22 11:00:00,37.5,37.52,37.45,37.48,51023.26006426496,10.0351,10.0405,10.0217,10.0298,51023.2601
2007-02-22 11:30:00,37.48,37.57,37.45,37.56,65549.8823413851,10.0298,10.0538,10.0217,10.0512,65549.8823
2007-02-22 12:00:00,37.56,37.59,37.55,37.57,22810.398616965515,10.0512,10.0592,10.0485,10.0538,22810.3986
2007-02-22 12:30:00,37.57,37.62,37.57,37.61,28332.91617686243,10.0538,10.0672,10.0538,10.0646,28332.9162
2007-02-22 13:00:00,37.61,37.65,37.61,37.64,36496.63778714482,10.0646,10.0753,10.0646,10.0726,36496.6378
2007-02-22 13:30:00,37.63,37.63,37.52,37.52,90521.2660904842,10.0699,10.0699,10.0405,10.0405,90521.2661
2007-02-22 14:00:00,37.52,37.52,37.48,37.48,40458.44386272304,10.0405,10.0405,10.0298,10.0298,40458.4439
2007-02-22 14:30:00,37.48,37.49,37.48,37.48,60747.69315886605,10.0298,10.0324,10.0298,10.0298,60747.6932
2007-02-22 15:00:00,37.49,37.5,37.48,37.49,35416.14522107803,10.0324,10.0351,10.0298,10.0324,35416.1452
2007-02-22 15:30:00,37.5,37.51,37.48,37.49,88000.11676966169,10.0351,10.0378,10.0298,10.0324,88000.1168
2007-02-23 09:30:00,37.42,37.48,37.41,37.45,100485.80864421124,10.0137,10.0298,10.011,10.0217,100485.8086
2007-02-23 10:00:00,37.44,37.52,37.32,37.37,122335.76942467294,10.0191,10.0405,9.9869,10.0003,122335.7694
2007-02-23 10:30:00,37.37,37.39,37.16,37.24,192327.67675988816,10.0003,10.0057,9.9441,9.9655,192327.6768
2007-02-23 11:00:00,37.25,37.25,37.12,37.17,157391.75045706204,9.9682,9.9682,9.9334,9.9468,157391.7505
2007-02-23 11:30:00,37.17,37.27,37.17,37.22,67590.81274395571,9.9468,9.9736,9.9468,9.9602,67590.8127
2007-02-23 12:00:00,37.22,37.22,37.1,37.15,202412.2740431782,9.9602,9.9602,9.9281,9.9415,202412.274
2007-02-23 12:30:00,37.15,37.15,37.07,37.11,212857.0355151572,9.9415,9.9415,9.92,9.9308,212857.0355
2007-02-23 13:00:00,37.1,37.16,37.09,37.16,33855.43373675934,9.9281,9.9441,9.9254,9.9441,33855.4337
2007-02-23 13:30:00,37.17,37.26,37.15,37.22,37817.23981233756,9.9468,9.9709,9.9415,9.9602,37817.2398
2007-02-23 14:00:00,37.22,37.22,37.18,37.21,38177.404001026494,9.9602,9.9602,9.9495,9.9575,38177.404
2007-02-23 14:30:00,37.21,37.22,37.17,37.19,333872.20291463734,9.9575,9.9602,9.9468,9.9522,333872.2029
2007-02-23 15:00:00,37.2,37.2,37.18,37.2,191727.40311207328,9.9548,9.9548,9.9495,9.9548,191727.4031
2007-02-23 15:30:00,37.2,37.2,37.12,37.2,521037.5263033175,9.9548,9.9548,9.9334,9.9548,521037.5263
2007-02-26 09:30:00,37.25,37.33,37.08,37.14,74313.87759948238,9.9682,9.9896,9.9227,9.9388,74313.8776
2007-02-26 10:00:00,37.11,37.21,37.02,37.03,97124.2762164479,9.9308,9.9575,9.9067,9.9093,97124.2762
2007-02-26 10:30:00,37.01,37.04,36.96,37.02,151749.17816760216,9.904,9.912,9.8906,9.9067,151749.1782
2007-02-26 11:00:00,37.02,37.04,36.99,37.02,68791.36003958547,9.9067,9.912,9.8986,9.9067,68791.36
2007-02-26 11:30:00,37.02,37.03,36.88,36.88,470254.37569817854,9.9067,9.9093,9.8692,9.8692,470254.3757
2007-02-26 12:00:00,36.89,36.89,36.72,36.73,82237.48975063882,9.8719,9.8719,9.8264,9.8291,82237.4898
2007-02-26 12:30:00,36.73,36.74,36.64,36.66,120414.89375166532,9.8291,9.8317,9.805,9.8103,120414.8938
2007-02-26 13:00:00,36.65,36.71,36.65,36.71,41658.99115835281,9.8077,9.8237,9.8077,9.8237,41658.9912
2007-02-26 13:30:00,36.71,36.74,36.69,36.74,54865.01141028021,9.8237,9.8317,9.8184,9.8317,54865.0114
2007-02-26 14:00:00,36.74,36.87,36.73,36.87,74553.98705860834,9.8317,9.8665,9.8291,9.8665,74553.9871
2007-02-26 14:30:00,36.87,36.92,36.86,36.91,134581.35184009653,9.8665,9.8799,9.8639,9.8772,134581.3518
2007-02-26 15:00:00,36.91,36.94,36.82,36.83,54024.62830333938,9.8772,9.8853,9.8531,9.8558,54024.6283
2007-02-26 15:30:00,36.83,37.0,36.81,36.95,102646.7937763448,9.8558,9.9013,9.8505,9.8879,102646.7938
2007-02-27 09:30:00,36.76,36.76,36.23,36.23,227983.93144009216,9.8371,9.8371,9.6953,9.6953,227983.9314
2007-02-27 10:00:00,36.23,36.35,36.09,36.22,155350.82005449146,9.6953,9.7274,9.6578,9.6926,155350.8201
2007-02-27 10:30:00,36.23,36.55,36.22,36.25,114892.3761917684,9.6953,9.7809,9.6926,9.7006,114892.3762
2007-02-27 11:00:00,36.44,36.44,36.18,36.3,62668.56883187367,9.7515,9.7515,9.6819,9.714,62668.5688
2007-02-27 11:30:00,36.31,36.44,36.23,36.23,55945.503976347,9.7167,9.7515,9.6953,9.6953,55945.504
2007-02-27 12:00:00,36.23,36.23,36.08,36.1,147427.20790333502,9.6953,9.6953,9.6551,9.6605,147427.2079
2007-02-27 12:30:00,36.1,36.14,36.09,36.11,81277.05191413502,9.6605,9.6712,9.6578,9.6631,81277.0519
2007-02-27 13:00:00,36.11,36.13,36.07,36.08,76714.97219074192,9.6631,9.6685,9.6524,9.6551,76714.9722
2007-02-27 13:30:00,36.08,36.11,36.03,36.05,102406.68431721888,9.6551,9.6631,9.6417,9.6471,102406.6843
2007-02-27 14:00:00,36.04,36.05,35.87,35.87,121495.3863177321,9.6444,9.6471,9.5989,9.5989,121495.3863
2007-02-27 14:30:00,35.87,35.98,35.65,35.7,144065.67547557165,9.5989,9.6284,9.5401,9.5534,144065.6755
2007-02-27 15:00:00,35.71,36.03,35.39,35.83,212016.6524082163,9.5561,9.6417,9.4705,9.5882,212016.6524
2007-02-27 15:30:00,35.83,36.04,35.57,35.98,244191.319931094,9.5882,9.6444,9.5186,9.6284,244191.3199
2007-02-28 09:30:00,35.81,35.98,35.63,35.87,143105.23763906787,9.5829,9.6284,9.5347,9.5989,143105.2376
2007-02-28 10:00:00,35.88,35.97,35.62,35.93,145746.44168945335,9.6016,9.6257,9.532,9.615,145746.4417
2007-02-28 10:30:00,35.93,36.14,35.73,36.11,87399.84312184682,9.615,9.6712,9.5615,9.6631,87399.8431
2007-02-28 11:00:00,36.11,36.17,35.98,36.05,56185.61343547295,9.6631,9.6792,9.6284,9.6471,56185.6134
2007-02-28 11:30:00,36.03,36.13,35.85,35.9,86559.46001490598,9.6417,9.6685,9.5936,9.607,86559.46
2007-02-28 12:00:00,35.92,35.95,35.83,35.91,70111.96206477821,9.6123,9.6203,9.5882,9.6096,70111.9621
2007-02-28 12:30:00,35.91,35.99,35.87,35.94,44780.4141269902,9.6096,9.631,9.5989,9.6177,44780.4141
2007-02-28 13:00:00,35.93,36.12,35.88,36.12,60387.528970177125,9.615,9.6658,9.6016,9.6658,60387.529
2007-02-28 13:30:00,36.11,36.13,35.88,35.9,59427.09113367331,9.6631,9.6685,9.6016,9.607,59427.0911
2007-02-28 14:00:00,35.92,35.98,35.8,35.82,46101.016152182936,9.6123,9.6284,9.5802,9.5855,46101.0162
2007-02-28 14:30:00,35.82,35.9,35.81,35.86,37216.96616452268,9.5855,9.607,9.5829,9.5962,37216.9662
2007-02-28 15:00:00,35.86,36.04,35.85,35.97,54264.73776246533,9.5962,9.6444,9.5936,9.6257,54264.7378
2007-02-28 15:30:00,35.96,35.98,35.89,35.93,94843.23635475137,9.623,9.6284,9.6043,9.615,94843.2364
2007-03-01 09:30:00,35.53,35.53,34.89,35.31,254876.19086219888,9.5079,9.5079,9.3367,9.4491,254876.1909
2007-03-01 10:00:00,35.38,35.72,35.21,35.59,172518.64638199707,9.4678,9.5588,9.4223,9.524,172518.6464
2007-03-01 10:30:00,35.58,35.9,35.44,35.84,73593.54922210453,9.5213,9.607,9.4839,9.5909,73593.5492
2007-03-01 11:00:00,35.81,35.89,35.52,35.75,93522.6343295586,9.5829,9.6043,9.5053,9.5668,93522.6343
2007-03-01 11:30:00,35.8,35.9,35.63,35.69,66270.21071876297,9.5802,9.607,9.5347,9.5508,66270.2107
2007-03-01 12:00:00,35.69,35.78,35.66,35.7,41058.71751053793,9.5508,9.5748,9.5427,9.5534,41058.7175
2007-03-01 12:30:00,35.7,35.74,35.68,35.72,27612.58779948457,9.5534,9.5641,9.5481,9.5588,27612.5878
2007-03-01 13:00:00,35.71,35.75,35.68,35.68,60387.528970177125,9.5561,9.5668,9.5481,9.5481,60387.529
2007-03-01 13:30:00,35.69,35.77,35.63,35.77,110210.24173881231,9.5508,9.5722,9.5347,9.5722,110210.2417
2007-03-01 14:00:00,35.78,35.83,35.7,35.73,114412.1572735165,9.5748,9.5882,9.5534,9.5615,114412.1573
2007-03-01 14:30:00,35.71,35.83,35.68,35.76,56665.83235372486,9.5561,9.5882,9.5481,9.5695,56665.8324
2007-03-01 15:00:00,35.76,35.83,35.58,35.67,117053.36132390198,9.5695,9.5882,9.5213,9.5454,117053.3613
2007-03-01 15:30:00,35.68,35.78,35.68,35.73,189926.58216862864,9.5481,9.5748,9.5481,9.5615,189926.5822
2007-03-02 09:30:00,35.61,35.68,35.51,35.58,92442.14176349182,9.5293,9.5481,9.5026,9.5213,92442.1418
2007-03-02 10:00:00,35.58,35.86,35.5,35.84,160873.33761438835,9.5213,9.5962,9.4999,9.5909,160873.3376
2007-03-02 10:30:00,35.83,36.07,35.82,36.03,165555.47206734444,9.5882,9.6524,9.5855,9.6417,165555.4721
2007-03-02 11:00:00,36.03,36.1,35.89,36.09,152469.50654498002,9.6417,9.6605,9.6043,9.6578,152469.5065
2007-03-02 11:30:00,36.08,36.08,36.0,36.03,108289.3660658047,9.6551,9.6551,9.6337,9.6417,108289.3661
2007-03-02 12:00:00,36.03,36.06,35.97,35.97,141784.6356138751,9.6417,9.6498,9.6257,9.6257,141784.6356
2007-03-02 12:30:00,35.97,35.98,35.83,35.95,116333.03294652412,9.6257,9.6284,9.5882,9.6203,116333.0329
2007-03-02 13:00:00,35.95,36.0,35.88,35.88,90521.2660904842,9.6203,9.6337,9.6016,9.6016,90521.2661
2007-03-02 13:30:00,35.88,35.96,35.82,35.88,78035.57421593466,9.6016,9.623,9.5855,9.6016,78035.5742
2007-03-02 14:00:00,35.88,35.96,35.86,35.9,99285.26134858148,9.6016,9.623,9.5962,9.607,99285.2613
2007-03-02 14:30:00,35.9,36.02,35.89,35.93,90041.0471722323,9.607,9.6391,9.6043,9.615,90041.0472
2007-03-02 15:00:00,35.93,36.03,35.9,35.91,57506.21546066569,9.615,9.6417,9.607,9.6096,57506.2155
2007-03-02 15:30:00,35.91,35.94,35.82,35.82,194728.7713511477,9.6096,9.6177,9.5855,9.5855,194728.7714
2007-03-05 09:30:00,35.59,35.59,35.12,35.3,351280.13870126894,9.524,9.524,9.3982,9.4464,351280.1387
2007-03-05 10:00:00,35.28,35.42,35.19,35.32,311061.8042976718,9.441,9.4785,9.417,9.4517,311061.8043
2007-03-05 10:30:00,35.33,35.45,35.23,35.43,209855.6672760828,9.4544,9.4865,9.4277,9.4812,209855.6673
2007-03-05 11:00:00,35.43,35.43,35.37,35.4,151629.12343803918,9.4812,9.4812,9.4651,9.4731,151629.1234
2007-03-05 11:30:00,35.4,35.43,35.31,35.38,147307.15317377204,9.4731,9.4812,9.4491,9.4678,147307.1532
2007-03-05 12:00:00,35.38,35.46,35.33,35.4,123536.31672030273,9.4678,9.4892,9.4544,9.4731,123536.3167
2007-03-05 12:30:00,35.39,35.39,35.22,35.23,73593.54922210453,9.4705,9.4705,9.425,9.4277,73593.5492
2007-03-05 13:00:00,35.23,35.3,35.2,35.26,83798.20123495752,9.4277,9.4464,9.4196,9.4357,83798.2012
2007-03-05 13:30:00,35.26,35.4,35.19,35.33,79236.12151156442,9.4357,9.4731,9.417,9.4544,79236.1215
2007-03-05 14:00:00,35.33,35.39,35.19,35.24,95203.40054344028,9.4544,9.4705,9.417,9.4303,95203.4005
2007-03-05 14:30:00,35.26,35.29,35.22,35.23,74914.15124729727,9.4357,9.4437,9.425,9.4277,74914.1512
2007-03-05 15:00:00,35.23,35.25,35.18,35.22,159072.5166709437,9.4277,9.433,9.4143,9.425,159072.5167
2007-03-05 15:30:00,35.22,35.22,34.86,34.92,380093.2737963832,9.425,9.425,9.3286,9.3447,380093.2738
2007-03-06 09:30:00,35.08,35.35,35.08,35.15,144545.89439382358,9.3875,9.4598,9.3875,9.4062,144545.8944
2007-03-06 10:00:00,35.15,35.38,35.03,35.36,118614.07280822068,9.4062,9.4678,9.3741,9.4624,118614.0728
2007-03-06 10:30:00,35.36,35.39,35.22,35.23,92442.14176349182,9.4624,9.4705,9.425,9.4277,92442.1418
2007-03-06 11:00:00,35.23,35.28,35.16,35.28,48862.27493213139,9.4277,9.441,9.4089,9.441,48862.2749
2007-03-06 11:30:00,35.29,35.33,35.24,35.25,36376.58305758185,9.4437,9.4544,9.4303,9.433,36376.5831
2007-03-06 12:00:00,35.25,35.34,35.23,35.33,92802.30595218074,9.433,9.4571,9.4277,9.4544,92802.306
2007-03-06 12:30:00,35.32,35.43,35.32,35.43,56305.66816503592,9.4517,9.4812,9.4517,9.4812,56305.6682
2007-03-06 13:00:00,35.44,35.49,35.42,35.49,60027.36478148819,9.4839,9.4972,9.4785,9.4972,60027.3648
2007-03-06 13:30:00,35.5,35.67,35.49,35.57,222341.35915063228,9.4999,9.5454,9.4972,9.5186,222341.3592
2007-03-06 14:00:00,35.58,35.64,35.57,35.63,115132.48565089436,9.5213,9.5374,9.5186,9.5347,115132.4857
2007-03-06 14:30:00,35.63,35.65,35.61,35.65,72513.05665603773,9.5347,9.5401,9.5293,9.5401,72513.0567
2007-03-06 15:00:00,35.65,35.82,35.65,35.79,118854.18226734662,9.5401,9.5855,9.5401,9.5775,118854.1823
2007-03-06 15:30:00,35.8,35.8,35.66,35.71,255716.5739691397,9.5802,9.5802,9.5427,9.5561,255716.574
2007-03-07 09:30:00,35.61,35.68,35.35,35.43,135301.68021747438,9.5293,9.5481,9.4598,9.4812,135301.6802
2007-03-07 10:00:00,35.43,35.53,35.39,35.41,103006.95796503374,9.4812,9.5079,9.4705,9.4758,103006.958
2007-03-07 10:30:00,35.42,35.52,35.38,35.46,130619.5457645183,9.4785,9.5053,9.4678,9.4892,130619.5458
2007-03-07 11:00:00,35.45,35.45,35.28,35.33,67230.64855526677,9.4865,9.4865,9.441,9.4544,67230.6486
2007-03-07 11:30:00,35.34,35.39,35.27,35.31,80916.88772544608,9.4571,9.4705,9.4384,9.4491,80916.8877
2007-03-07 12:00:00,35.32,35.4,35.29,35.38,65789.99180051107,9.4517,9.4731,9.4437,9.4678,65789.9918
2007-03-07 12:30:00,35.4,35.48,35.4,35.46,48862.27493213139,9.4731,9.4946,9.4731,9.4892,48862.2749
2007-03-07 13:00:00,35.44,35.55,35.42,35.53,60867.74788842903,9.4839,9.5133,9.4785,9.5079,60867.7479
2007-03-07 13:30:00,35.52,35.68,35.52,35.68,51023.26006426496,9.5053,9.5481,9.5053,9.5481,51023.2601
2007-03-07 14:00:00,35.68,35.68,35.41,35.44,77315.24583855679,9.5481,9.5481,9.4758,9.4839,77315.2458
2007-03-07 14:30:00,35.44,35.49,35.4,35.42,76714.97219074192,9.4839,9.4972,9.4731,9.4785,76714.9722
2007-03-07 15:00:00,35.42,35.5,35.42,35.43,85118.80326015026,9.4785,9.4999,9.4785,9.4812,85118.8033
2007-03-07 15:30:00,35.43,35.43,35.25,35.28,158712.3524822548,9.4812,9.4812,9.433,9.441,158712.3525
2007-03-08 09:30:00,35.47,35.71,35.45,35.63,146586.82479639418,9.4919,9.5561,9.4865,9.5347,146586.8248
2007-03-08 10:00:00,35.62,35.75,35.54,35.75,132780.53089665188,9.532,9.5668,9.5106,9.5668,132780.5309
2007-03-08 10:30:00,35.75,35.8,35.64,35.64,57025.99654241378,9.5668,9.5802,9.5374,9.5374,57025.9965
2007-03-08 11:00:00,35.64,35.68,35.61,35.62,43579.86683136043,9.5374,9.5481,9.5293,9.532,43579.8668
2007-03-08 11:30:00,35.62,35.7,35.6,35.61,42619.42899485662,9.532,9.5534,9.5267,9.5293,42619.429
2007-03-08 12:00:00,35.61,35.65,35.6,35.63,26652.14996298076,9.5293,9.5401,9.5267,9.5347,26652.15
2007-03-08 12:30:00,35.64,35.71,35.63,35.7,36376.58305758185,9.5374,9.5561,9.5347,9.5534,36376.5831
2007-03-08 13:00:00,35.71,35.71,35.66,35.68,38417.51346015245,9.5561,9.5561,9.5427,9.5481,38417.5135
2007-03-08 13:30:00,35.68,35.71,35.65,35.68,37457.07562364864,9.5481,9.5561,9.5401,9.5481,37457.0756
2007-03-08 14:00:00,35.68,35.68,35.49,35.49,62068.29518405879,9.5481,9.5481,9.4972,9.4972,62068.2952
2007-03-08 14:30:00,35.49,35.58,35.38,35.53,99885.53499639637,9.4972,9.5213,9.4678,9.5079,99885.535
2007-03-08 15:00:00,35.53,35.54,35.46,35.5,67830.92220308166,9.5079,9.5106,9.4892,9.4999,67830.9222
2007-03-08 15:30:00,35.5,35.55,35.43,35.48,118854.18226734662,9.4999,9.5133,9.4812,9.4946,118854.1823
2007-03-09 09:30:00,35.67,35.67,35.28,35.32,212376.81659690524,9.5454,9.5454,9.441,9.4517,212376.8166
2007-03-09 10:00:00,35.31,35.36,34.83,34.99,312982.67997067946,9.4491,9.4624,9.3206,9.3634,312982.68
2007-03-09 10:30:00,34.99,35.2,34.99,35.18,145986.55114857928,9.3634,9.4196,9.3634,9.4143,145986.5511
2007-03-09 11:00:00,35.18,35.19,35.07,35.08,79356.1762411274,9.4143,9.417,9.3848,9.3875,79356.1762
2007-03-09 11:30:00,35.08,35.14,35.06,35.13,102766.8485059078,9.3875,9.4036,9.3822,9.4009,102766.8485
2007-03-09 12:00:00,35.13,35.23,35.13,35.23,67350.70328482975,9.4009,9.4277,9.4009,9.4277,67350.7033
2007-03-09 12:30:00,35.23,35.25,35.2,35.24,43579.86683136043,9.4277,9.433,9.4196,9.4303,43579.8668
2007-03-09 13:00:00,35.24,35.28,35.21,35.23,55585.33978765807,9.4303,9.441,9.4223,9.4277,55585.3398
2007-03-09 13:30:00,35.22,35.26,35.06,35.17,91721.81338611396,9.425,9.4357,9.3822,9.4116,91721.8134
2007-03-09 14:00:00,35.16,35.2,35.03,35.1,86559.46001490598,9.4089,9.4196,9.3741,9.3929,86559.46
2007-03-09 14:30:00,35.11,35.21,35.05,35.15,56065.55870590997,9.3955,9.4223,9.3795,9.4062,56065.5587
2007-03-09 15:00:00,35.16,35.18,35.11,35.18,88720.44514703956,9.4089,9.4143,9.3955,9.4143,88720.4451
2007-03-09 15:30:00,35.19,35.28,35.19,35.21,113931.9383552646,9.417,9.441,9.417,9.4223,113931.9384
2007-03-12 09:30:00,35.21,35.22,34.82,34.9,172758.75584112303,9.4223,9.425,9.3179,9.3393,172758.7558
2007-03-12 10:00:00,34.93,35.02,34.79,34.99,105167.94309716731,9.3474,9.3715,9.3099,9.3634,105167.9431
2007-03-12 10:30:00,34.83,34.83,34.69,34.73,95923.72892081812,9.3206,9.3206,9.2832,9.2939,95923.7289
2007-03-12 11:00:00,34.73,34.81,34.69,34.69,63148.78775012558,9.2939,9.3153,9.2832,9.2832,63148.7878
2007-03-12 11:30:00,34.69,34.83,34.69,34.78,64109.22558662939,9.2832,9.3206,9.2832,9.3072,64109.2256
2007-03-12 12:00:00,34.81,34.92,34.81,34.89,39858.17021490816,9.3153,9.3447,9.3153,9.3367,39858.1702
2007-03-12 12:30:00,34.89,34.91,34.88,34.9,32654.886441129576,9.3367,9.342,9.334,9.3393,32654.8864
2007-03-12 13:00:00,34.9,34.93,34.88,34.88,45620.79723393103,9.3393,9.3474,9.334,9.334,45620.7972
2007-03-12 13:30:00,34.88,34.9,34.87,34.88,53544.40938508747,9.334,9.3393,9.3313,9.334,53544.4094
2007-03-12 14:00:00,34.88,35.08,34.88,35.08,72993.27557428964,9.334,9.3875,9.334,9.3875,72993.2756
2007-03-12 14:30:00,35.08,35.14,34.99,35.12,83317.98231670562,9.3875,9.4036,9.3634,9.3982,83317.9823
2007-03-12 15:00:00,35.11,35.15,35.11,35.13,32654.886441129576,9.3955,9.4062,9.3955,9.4009,32654.8864
2007-03-12 15:30:00,35.12,35.15,35.04,35.1,91241.59446786206,9.3982,9.4062,9.3768,9.3929,91241.5945
2007-03-13 09:30:00,34.88,34.88,34.25,34.4,197970.2490493481,9.334,9.334,9.1654,9.2055,197970.249
2007-03-13 10:00:00,34.38,34.52,34.3,34.52,114892.3761917684,9.2002,9.2377,9.1788,9.2377,114892.3762
2007-03-13 10:30:00,34.52,34.53,34.42,34.43,68311.14112133357,9.2377,9.2403,9.2109,9.2136,68311.1411
2007-03-13 11:00:00,34.42,34.44,34.35,34.36,64589.4445048813,9.2109,9.2163,9.1922,9.1948,64589.4445
2007-03-13 11:30:00,34.35,34.4,34.32,34.37,69991.90733521523,9.1922,9.2055,9.1841,9.1975,69991.9073
2007-03-13 12:00:00,34.35,34.38,34.15,34.15,96884.16675732196,9.1922,9.2002,9.1386,9.1386,96884.1668
2007-03-13 12:30:00,34.15,34.32,34.08,34.28,154030.2180292987,9.1386,9.1841,9.1199,9.1734,154030.218
2007-03-13 13:00:00,34.28,34.33,34.21,34.21,90401.21136092122,9.1734,9.1868,9.1547,9.1547,90401.2114
2007-03-13 13:30:00,34.19,34.19,34.09,34.17,99285.26134858148,9.1494,9.1494,9.1226,9.144,99285.2613
2007-03-13 14:00:00,34.17,34.18,33.98,34.03,116453.0876760871,9.144,9.1467,9.0932,9.1065,116453.0877
2007-03-13 14:30:00,34.03,34.21,34.03,34.12,118133.85388996876,9.1065,9.1547,9.1065,9.1306,118133.8539
2007-03-13 15:00:00,34.12,34.26,34.04,34.21,234106.72264780395,9.1306,9.1681,9.1092,9.1547,234106.7226
2007-03-13 15:30:00,34.21,34.22,34.13,34.14,238788.85710076004,9.1547,9.1574,9.1333,9.136,238788.8571
2007-03-14 09:30:00,33.77,34.03,33.71,33.74,144305.7849346976,9.1373,9.2077,9.1211,9.1292,144305.7849
2007-03-14 10:00:00,33.73,33.75,33.55,33.66,130019.27211670345,9.1265,9.1319,9.0778,9.1076,130019.2721
2007-03-14 10:30:00,33.66,33.87,33.66,33.81,89440.77352441741,9.1076,9.1644,9.1076,9.1482,89440.7735
2007-03-14 11:00:00,33.82,33.83,33.53,33.53,107328.92822930087,9.1509,9.1536,9.0724,9.0724,107328.9282
2007-03-14 11:30:00,33.54,33.82,33.33,33.34,344316.9643866163,9.0751,9.1509,9.0183,9.021,344316.9644
2007-03-14 12:00:00,33.34,33.34,32.9,33.05,345877.67587093497,9.021,9.021,8.9019,8.9425,345877.6759
2007-03-14 12:30:00,33.05,33.15,33.02,33.12,145266.22277120143,8.9425,8.9696,8.9344,8.9615,145266.2228
2007-03-14 13:00:00,33.13,33.48,33.12,33.34,183563.6815017909,8.9642,9.0589,8.9615,9.021,183563.6815
2007-03-14 13:30:00,33.35,33.63,32.9,33.43,181522.7510992203,9.0237,9.0995,8.9019,9.0453,181522.7511
2007-03-14 14:00:00,33.43,33.5,33.37,33.48,201091.67201798543,9.0453,9.0643,9.0291,9.0589,201091.672
2007-03-14 14:30:00,33.49,33.7,33.44,33.45,391618.527834429,9.0616,9.1184,9.0481,9.0508,391618.5278
2007-03-14 15:00:00,33.44,33.63,33.44,33.6,299656.6049891891,9.0481,9.0995,9.0481,9.0913,299656.605
2007-03-14 15:30:00,33.6,33.78,31.82,33.74,542407.2681655274,9.0913,9.14,8.6097,9.1292,542407.2682
2007-03-15 09:30:00,33.68,34.3,33.68,34.27,213217.19970384607,9.113,9.2807,9.113,9.2726,213217.1997
2007-03-15 10:00:00,34.28,34.3,34.23,34.3,98444.87824164065,9.2753,9.2807,9.2618,9.2807,98444.8782
2007-03-15 10:30:00,34.31,34.44,34.22,34.26,81517.16137326097,9.2835,9.3186,9.2591,9.2699,81517.1614
2007-03-15 11:00:00,34.26,34.33,34.16,34.25,86799.56947403193,9.2699,9.2889,9.2429,9.2672,86799.5695
2007-03-15 11:30:00,34.24,34.25,34.01,34.02,73233.3850334156,9.2645,9.2672,9.2023,9.205,73233.385
2007-03-15 12:00:00,34.01,34.23,34.01,34.23,58586.70802673248,9.2023,9.2618,9.2023,9.2618,58586.708
2007-03-15 12:30:00,34.22,34.27,34.14,34.14,27132.368881232665,9.2591,9.2726,9.2375,9.2375,27132.3689
2007-03-15 13:00:00,34.12,34.22,34.08,34.11,26532.095233417785,9.232,9.2591,9.2212,9.2293,26532.0952
2007-03-15 13:30:00,34.09,34.21,33.95,34.15,74193.82286991942,9.2239,9.2564,9.186,9.2402,74193.8229
2007-03-15 14:00:00,34.14,34.23,34.09,34.13,74553.98705860834,9.2375,9.2618,9.2239,9.2347,74553.9871
2007-03-15 14:30:00,34.12,34.28,34.12,34.23,96043.78365038113,9.232,9.2753,9.232,9.2618,96043.7837
2007-03-15 15:00:00,34.21,34.25,34.16,34.16,44420.24993830126,9.2564,9.2672,9.2429,9.2429,44420.2499
2007-03-15 15:30:00,34.15,34.23,34.15,34.2,89920.99244266932,9.2402,9.2618,9.2402,9.2537,89920.9924
2007-03-16 09:30:00,34.37,34.58,34.28,34.57,385495.7366267172,9.2997,9.3565,9.2753,9.3538,385495.7366
2007-03-16 10:00:00,34.56,34.63,34.48,34.55,128458.56063238472,9.3511,9.37,9.3295,9.3484,128458.5606
2007-03-16 10:30:00,34.55,34.56,34.34,34.34,66630.3749074519,9.3484,9.3511,9.2916,9.2916,66630.3749
2007-03-16 11:00:00,34.33,34.38,34.18,34.2,76835.0269203049,9.2889,9.3024,9.2483,9.2537,76835.0269
2007-03-16 11:30:00,34.2,34.23,34.16,34.2,66870.48436657785,9.2537,9.2618,9.2429,9.2537,66870.4844
2007-03-16 12:00:00,34.2,34.23,34.19,34.23,55225.17559896914,9.2537,9.2618,9.251,9.2618,55225.1756
2007-03-16 12:30:00,34.23,34.26,34.22,34.23,64469.38977531832,9.2618,9.2699,9.2591,9.2618,64469.3898
2007-03-16 13:00:00,34.23,34.26,34.22,34.23,61468.02153624391,9.2618,9.2699,9.2591,9.2618,61468.0215
2007-03-16 13:30:00,34.23,34.23,34.18,34.19,87039.67893315788,9.2618,9.2618,9.2483,9.251,87039.6789
2007-03-16 14:00:00,34.2,34.2,34.03,34.1,108889.6397136196,9.2537,9.2537,9.2077,9.2266,108889.6397
2007-03-16 14:30:00,34.1,34.11,34.02,34.07,80316.61407763121,9.2266,9.2293,9.205,9.2185,80316.6141
2007-03-16 15:00:00,34.08,34.09,34.01,34.07,54024.62830333938,9.2212,9.2239,9.2023,9.2185,54024.6283
2007-03-16 15:30:00,34.07,34.16,34.05,34.08,111290.73430487912,9.2185,9.2429,9.2131,9.2212,111290.7343
2007-03-19 09:30:00,34.22,34.36,34.19,34.28,76594.91746117893,9.2591,9.297,9.251,9.2753,76594.9175
2007-03-19 10:00:00,34.26,34.38,34.24,34.38,54985.066139843184,9.2699,9.3024,9.2645,9.3024,54985.0661
2007-03-19 10:30:00,34.37,34.53,34.37,34.53,47421.61817737568,9.2997,9.343,9.2997,9.343,47421.6182
2007-03-19 11:00:00,34.52,34.53,34.49,34.51,34335.65265501125,9.3403,9.343,9.3322,9.3376,34335.6527
2007-03-19 11:30:00,34.52,34.57,34.51,34.53,30854.065497684933,9.3403,9.3538,9.3376,9.343,30854.0655
2007-03-19 12:00:00,34.53,34.55,34.53,34.54,14526.622277120145,9.343,9.3484,9.343,9.3457,14526.6223
2007-03-19 12:30:00,34.54,34.54,34.46,34.47,37937.29454190054,9.3457,9.3457,9.324,9.3267,37937.2945
2007-03-19 13:00:00,34.46,34.46,34.4,34.4,55465.28505809509,9.324,9.324,9.3078,9.3078,55465.2851
2007-03-19 13:30:00,34.41,34.47,34.39,34.47,65549.8823413851,9.3105,9.3267,9.3051,9.3267,65549.8823
2007-03-19 14:00:00,34.47,34.56,34.45,34.46,77555.35529768275,9.3267,9.3511,9.3213,9.324,77555.3553
2007-03-19 14:30:00,34.45,34.51,34.45,34.48,61227.91207711796,9.3213,9.3376,9.3213,9.3295,61227.9121
2007-03-19 15:00:00,34.48,34.48,34.34,34.36,73353.43976297857,9.3295,9.3295,9.2916,9.297,73353.4398
2007-03-19 15:30:00,34.36,34.41,34.32,34.4,121495.3863177321,9.297,9.3105,9.2862,9.3078,121495.3863
2007-03-20 09:30:00,34.48,34.51,34.28,34.42,61588.076265806885,9.3295,9.3376,9.2753,9.3132,61588.0763
2007-03-20 10:00:00,34.41,34.43,34.32,34.38,54024.62830333938,9.3105,9.3159,9.2862,9.3024,54024.6283
2007-03-20 10:30:00,34.36,34.44,34.31,34.42,53304.29992596152,9.297,9.3186,9.2835,9.3132,53304.2999
2007-03-20 11:00:00,34.43,34.43,34.39,34.43,41538.93642878983,9.3159,9.3159,9.3051,9.3159,41538.9364
2007-03-20 11:30:00,34.43,34.43,34.39,34.42,32654.886441129576,9.3159,9.3159,9.3051,9.3132,32654.8864
2007-03-20 12:00:00,34.42,34.54,34.42,34.54,43579.86683136043,9.3132,9.3457,9.3132,9.3457,43579.8668
2007-03-20 12:30:00,34.54,34.63,34.54,34.63,24731.27428997313,9.3457,9.37,9.3457,9.37,24731.2743
2007-03-20 13:00:00,34.63,34.66,34.58,34.62,48742.22020256842,9.37,9.3782,9.3565,9.3673,48742.2202
2007-03-20 13:30:00,34.62,34.65,34.58,34.62,34575.7621141372,9.3673,9.3754,9.3565,9.3673,34575.7621
2007-03-20 14:00:00,34.6,34.63,34.53,34.53,54024.62830333938,9.3619,9.37,9.343,9.343,54024.6283
2007-03-20 14:30:00,34.53,34.55,34.5,34.53,33255.16008894446,9.343,9.3484,9.3349,9.343,33255.1601
2007-03-20 15:00:00,34.53,34.58,34.52,34.55,51623.53371207985,9.343,9.3565,9.3403,9.3484,51623.5337
2007-03-20 15:30:00,34.56,34.61,34.53,34.61,85959.1863670911,9.3511,9.3646,9.343,9.3646,85959.1864
2007-03-21 09:30:00,34.62,34.63,34.43,34.48,69631.7431465263,9.3673,9.37,9.3159,9.3295,69631.7431
2007-03-21 10:00:00,34.48,34.7,34.48,34.7,56545.77762416188,9.3295,9.389,9.3295,9.389,56545.7776
2007-03-21 10:30:00,34.7,34.75,34.63,34.73,74794.09651773429,9.389,9.4025,9.37,9.3971,74794.0965
2007-03-21 11:00:00,34.74,34.74,34.63,34.63,45980.96142261996,9.3998,9.3998,9.37,9.37,45980.9614
2007-03-21 11:30:00,34.63,34.67,34.63,34.65,30974.12022724791,9.37,9.3809,9.37,9.3754,30974.1202
2007-03-21 12:00:00,34.65,34.68,34.63,34.68,22450.234428276584,9.3754,9.3836,9.37,9.3836,22450.2344
2007-03-21 12:30:00,34.68,34.73,34.68,34.72,43339.75737223448,9.3836,9.3971,9.3836,9.3944,43339.7574
2007-03-21 13:00:00,34.71,34.71,34.67,34.69,29413.408742929216,9.3917,9.3917,9.3809,9.3863,29413.4087
2007-03-21 13:30:00,34.69,34.73,34.68,34.68,31334.28441593684,9.3863,9.3971,9.3836,9.3836,31334.2844
2007-03-21 14:00:00,34.69,35.15,34.69,35.14,207694.68214394915,9.3863,9.5107,9.3863,9.508,207694.6821
2007-03-21 14:30:00,35.15,35.48,35.13,35.48,390177.8710796733,9.5107,9.6,9.5053,9.6,390177.8711
2007-03-21 15:00:00,35.48,35.65,35.38,35.4,266881.6638184965,9.6,9.646,9.573,9.5784,266881.6638
2007-03-21 15:30:00,35.4,35.53,35.4,35.5,312262.3515933016,9.5784,9.6136,9.5784,9.6054,312262.3516
2007-03-22 09:30:00,35.51,35.68,35.45,35.51,113931.9383552646,9.6081,9.6541,9.5919,9.6081,113931.9384
2007-03-22 10:00:00,35.49,35.58,35.36,35.36,117893.7444308428,9.6027,9.6271,9.5676,9.5676,117893.7444
2007-03-22 10:30:00,35.36,35.45,35.29,35.33,58226.54383804355,9.5676,9.5919,9.5486,9.5594,58226.5438
2007-03-22 11:00:00,35.3,35.43,35.29,35.43,91241.59446786206,9.5513,9.5865,9.5486,9.5865,91241.5945
2007-03-22 11:30:00,35.43,35.53,35.41,35.53,52463.91681902069,9.5865,9.6136,9.5811,9.6136,52463.9168
2007-03-22 12:00:00,35.52,35.61,35.52,35.58,60147.41951105117,9.6109,9.6352,9.6109,9.6271,60147.4195
2007-03-22 12:30:00,35.58,35.6,35.41,35.41,51863.64317120581,9.6271,9.6325,9.5811,9.5811,51863.6432
2007-03-22 13:00:00,35.42,35.44,35.38,35.42,57866.37964935462,9.5838,9.5892,9.573,9.5838,57866.3796
2007-03-22 13:30:00,35.41,35.42,35.33,35.36,59186.98167454736,9.5811,9.5838,9.5594,9.5676,59186.9817
2007-03-22 14:00:00,35.37,35.38,35.32,35.32,45140.57831567912,9.5703,9.573,9.5567,9.5567,45140.5783
2007-03-22 14:30:00,35.33,35.33,35.29,35.3,38537.56818971542,9.5594,9.5594,9.5486,9.5513,38537.5682
2007-03-22 15:00:00,35.3,35.3,35.13,35.16,123536.31672030273,9.5513,9.5513,9.5053,9.5134,123536.3167
2007-03-22 15:30:00,35.16,35.24,35.16,35.24,160393.11869613646,9.5134,9.5351,9.5134,9.5351,160393.1187
2007-03-23 09:30:00,35.15,35.16,35.03,35.12,79476.23097069038,9.5107,9.5134,9.4783,9.5026,79476.231
2007-03-23 10:00:00,35.13,35.34,35.13,35.23,67590.81274395571,9.5053,9.5621,9.5053,9.5324,67590.8127
2007-03-23 10:30:00,35.23,35.31,35.19,35.29,27252.42361079564,9.5324,9.554,9.5216,9.5486,27252.4236
2007-03-23 11:00:00,35.29,35.33,35.24,35.3,22210.12496915063,9.5486,9.5594,9.5351,9.5513,22210.125
2007-03-23 11:30:00,35.28,35.33,35.28,35.29,29413.408742929216,9.5459,9.5594,9.5459,9.5486,29413.4087
2007-03-23 12:00:00,35.3,35.33,35.25,35.26,60867.74788842903,9.5513,9.5594,9.5378,9.5405,60867.7479
2007-03-23 12:30:00,35.26,35.34,35.26,35.33,77795.4647568087,9.5405,9.5621,9.5405,9.5594,77795.4648
2007-03-23 13:00:00,35.33,35.33,35.28,35.3,36256.52832801887,9.5594,9.5594,9.5459,9.5513,36256.5283
2007-03-23 13:30:00,35.3,35.31,35.25,35.3,32774.94117069255,9.5513,9.554,9.5378,9.5513,32774.9412
2007-03-23 14:00:00,35.3,35.31,35.27,35.3,32174.66752287768,9.5513,9.554,9.5432,9.5513,32174.6675
2007-03-23 14:30:00,35.3,35.34,35.28,35.33,36736.74724627077,9.5513,9.5621,9.5459,9.5594,36736.7472
2007-03-23 15:00:00,35.33,35.37,35.3,35.33,45740.851963494,9.5594,9.5703,9.5513,9.5594,45740.852
2007-03-23 15:30:00,35.32,35.35,35.29,35.33,81277.05191413502,9.5567,9.5649,9.5486,9.5594,81277.0519
2007-03-26 09:30:00,35.33,35.39,35.13,35.25,41538.93642878983,9.5594,9.5757,9.5053,9.5378,41538.9364
2007-03-26 10:00:00,35.23,35.23,34.78,34.78,87039.67893315788,9.5324,9.5324,9.4106,9.4106,87039.6789
2007-03-26 10:30:00,34.78,34.89,34.74,34.83,42739.4837244196,9.4106,9.4404,9.3998,9.4242,42739.4837
2007-03-26 11:00:00,34.83,34.83,34.69,34.73,93522.6343295586,9.4242,9.4242,9.3863,9.3971,93522.6343
2007-03-26 11:30:00,34.74,34.82,34.72,34.77,67230.64855526677,9.3998,9.4214,9.3944,9.4079,67230.6486
2007-03-26 12:00:00,34.77,34.9,34.77,34.9,36376.58305758185,9.4079,9.4431,9.4079,9.4431,36376.5831
2007-03-26 12:30:00,34.9,34.93,34.84,34.84,28332.91617686243,9.4431,9.4512,9.4269,9.4269,28332.9162
2007-03-26 13:00:00,34.84,34.86,34.82,34.84,27372.47834035861,9.4269,9.4323,9.4214,9.4269,27372.4783
2007-03-26 13:30:00,34.85,34.93,34.84,34.93,43940.03102004936,9.4296,9.4512,9.4269,9.4512,43940.031
2007-03-26 14:00:00,34.93,35.03,34.93,35.03,83317.98231670562,9.4512,9.4783,9.4512,9.4783,83317.9823
2007-03-26 14:30:00,35.03,35.12,35.03,35.12,123656.37144986568,9.4783,9.5026,9.4783,9.5026,123656.3714
2007-03-26 15:00:00,35.11,35.18,35.08,35.16,175880.1788097604,9.4999,9.5189,9.4918,9.5134,175880.1788
2007-03-26 15:30:00,35.16,35.2,35.13,35.18,74553.98705860834,9.5134,9.5243,9.5053,9.5189,74553.9871
2007-03-27 09:30:00,35.09,35.23,35.08,35.13,279847.574611298,9.4945,9.5324,9.4918,9.5053,279847.5746
2007-03-27 10:00:00,35.13,35.19,35.07,35.08,283329.16176862427,9.5053,9.5216,9.4891,9.4918,283329.1618
2007-03-27 10:30:00,35.08,35.13,35.06,35.13,95923.72892081812,9.4918,9.5053,9.4864,9.5053,95923.7289
2007-03-27 11:00:00,35.12,35.12,35.02,35.07,152709.61600410598,9.5026,9.5026,9.4756,9.4891,152709.616
2007-03-27 11:30:00,35.07,35.08,35.04,35.04,133140.69508534082,9.4891,9.4918,9.481,9.481,133140.6951
2007-03-27 12:00:00,35.03,35.06,35.02,35.05,115012.43092133138,9.4783,9.4864,9.4756,9.4837,115012.4309
2007-03-27 12:30:00,35.06,35.07,35.02,35.04,89920.99244266932,9.4864,9.4891,9.4756,9.481,89920.9924
2007-03-27 13:00:00,35.04,35.07,35.03,35.06,73833.65868123047,9.481,9.4891,9.4783,9.4864,73833.6587
2007-03-27 13:30:00,35.07,35.08,35.03,35.04,43940.03102004936,9.4891,9.4918,9.4783,9.481,43940.031
2007-03-27 14:00:00,35.04,35.08,35.03,35.06,103847.34107197456,9.481,9.4918,9.4783,9.4864,103847.3411
2007-03-27 14:30:00,35.06,35.08,35.05,35.07,48141.94655475353,9.4864,9.4918,9.4837,9.4891,48141.9466
2007-03-27 15:00:00,35.07,35.07,35.05,35.07,40218.33440359709,9.4891,9.4891,9.4837,9.4891,40218.3344
2007-03-27 15:30:00,35.06,35.08,35.04,35.06,165915.63625603338,9.4864,9.4918,9.481,9.4864,165915.6363
2007-03-28 09:30:00,34.94,34.98,34.87,34.98,75634.47962467512,9.4539,9.4647,9.435,9.4647,75634.4796
2007-03-28 10:00:00,34.98,35.06,34.98,34.99,157391.75045706204,9.4647,9.4864,9.4647,9.4674,157391.7505
2007-03-28 10:30:00,34.98,35.03,34.88,34.98,473856.01758506784,9.4647,9.4783,9.4377,9.4647,473856.0176
2007-03-28 11:00:00,34.98,35.07,34.81,34.81,155590.9295136174,9.4647,9.4891,9.4187,9.4187,155590.9295
2007-03-28 11:30:00,34.82,34.82,34.75,34.78,66270.21071876297,9.4214,9.4214,9.4025,9.4106,66270.2107
2007-03-28 12:00:00,34.78,34.93,34.78,34.87,96163.83837994408,9.4106,9.4512,9.4106,9.435,96163.8384
2007-03-28 12:30:00,34.87,34.89,34.83,34.84,22210.12496915063,9.435,9.4404,9.4242,9.4269,22210.125
2007-03-28 13:00:00,34.84,34.84,34.76,34.78,34695.81684370017,9.4269,9.4269,9.4052,9.4106,34695.8168
2007-03-28 13:30:00,34.78,34.79,34.69,34.72,43459.812101797455,9.4106,9.4133,9.3863,9.3944,43459.8121
2007-03-28 14:00:00,34.72,34.77,34.58,34.59,49942.767498198176,9.3944,9.4079,9.3565,9.3592,49942.7675
2007-03-28 14:30:00,34.58,34.6,34.51,34.56,97604.4951346998,9.3565,9.3619,9.3376,9.3511,97604.4951
2007-03-28 15:00:00,34.56,34.63,34.49,34.6,67350.70328482975,9.3511,9.37,9.3322,9.3619,67350.7033
2007-03-28 15:30:00,34.6,34.6,34.43,34.49,149468.1383059056,9.3619,9.3619,9.3159,9.3322,149468.1383
2007-03-29 09:30:00,34.75,34.98,34.74,34.81,93882.79851824754,9.4025,9.4647,9.3998,9.4187,93882.7985
2007-03-29 10:00:00,34.8,34.83,34.73,34.74,51503.47898251687,9.416,9.4242,9.3971,9.3998,51503.479
2007-03-29 10:30:00,34.74,34.77,34.59,34.59,58466.65329716951,9.3998,9.4079,9.3592,9.3592,58466.6533
2007-03-29 11:00:00,34.6,34.73,34.6,34.71,81997.38029151288,9.3619,9.3971,9.3619,9.3917,81997.3803
2007-03-29 11:30:00,34.72,34.78,34.57,34.61,119454.45591516152,9.3944,9.4106,9.3538,9.3646,119454.4559
2007-03-29 12:00:00,34.61,34.74,34.61,34.68,34095.54319588529,9.3646,9.3998,9.3646,9.3836,34095.5432
2007-03-29 12:30:00,34.68,34.78,34.62,34.72,29773.572931618142,9.3836,9.4106,9.3673,9.3944,29773.5729
2007-03-29 13:00:00,34.71,34.76,34.6,34.66,39858.17021490816,9.3917,9.4052,9.3619,9.3782,39858.1702
2007-03-29 13:30:00,34.65,34.74,34.63,34.65,35055.98103238911,9.3754,9.3998,9.37,9.3754,35055.981
2007-03-29 14:00:00,34.65,34.68,34.56,34.65,61227.91207711796,9.3754,9.3836,9.3511,9.3754,61227.9121
2007-03-29 14:30:00,34.65,34.7,34.58,34.64,79236.12151156442,9.3754,9.389,9.3565,9.3727,79236.1215
2007-03-29 15:00:00,34.64,34.64,34.59,34.6,144906.05858251252,9.3727,9.3727,9.3592,9.3619,144906.0586
2007-03-29 15:30:00,34.6,34.67,34.59,34.63,200731.5078292965,9.3619,9.3809,9.3592,9.37,200731.5078
2007-03-30 09:30:00,34.63,34.8,34.49,34.75,49462.54857994627,9.37,9.416,9.3322,9.4025,49462.5486
2007-03-30 10:00:00,34.76,34.84,34.7,34.75,50783.15060513901,9.4052,9.4269,9.389,9.4025,50783.1506
2007-03-30 10:30:00,34.74,34.75,34.68,34.73,74674.04178817131,9.3998,9.4025,9.3836,9.3971,74674.0418
2007-03-30 11:00:00,34.72,34.73,34.48,34.48,67470.75801439273,9.3944,9.3971,9.3295,9.3295,67470.758
2007-03-30 11:30:00,34.48,34.58,34.23,34.4,150908.79506066133,9.3295,9.3565,9.2618,9.3078,150908.7951
2007-03-30 12:00:00,34.41,34.51,34.28,34.43,78635.84786374953,9.3105,9.3376,9.2753,9.3159,78635.8479
2007-03-30 12:30:00,34.43,34.57,34.43,34.44,54264.73776246533,9.3159,9.3538,9.3159,9.3186,54264.7378
2007-03-30 13:00:00,34.44,34.55,34.44,34.55,37577.13035321161,9.3186,9.3484,9.3186,9.3484,37577.1304
2007-03-30 13:30:00,34.55,34.58,34.49,34.56,48262.00128431651,9.3484,9.3565,9.3322,9.3511,48262.0013
2007-03-30 14:00:00,34.55,34.62,34.55,34.6,93402.57959999565,9.3484,9.3673,9.3484,9.3619,93402.5796
2007-03-30 14:30:00,34.6,34.62,34.57,34.58,77195.19110899382,9.3619,9.3673,9.3538,9.3565,77195.1911
2007-03-30 15:00:00,34.58,34.61,34.56,34.61,53064.19046683557,9.3565,9.3646,9.3511,9.3646,53064.1905
2007-03-30 15:30:00,34.61,34.61,34.51,34.55,122936.04307248782,9.3646,9.3646,9.3376,9.3484,122936.0431
2007-04-02 09:30:00,34.52,34.53,33.79,33.88,707602.5760441829,9.3403,9.343,9.1428,9.1671,707602.576
2007-04-02 10:00:00,33.86,33.92,33.06,33.34,1100901.8700924937,9.1617,9.1779,8.9452,9.021,1100901.8701
2007-04-02 10:30:00,33.34,33.5,33.32,33.43,303618.4110647673,9.021,9.0643,9.0156,9.0453,303618.4111
2007-04-02 11:00:00,33.42,33.58,33.42,33.53,211176.26930127543,9.0426,9.0859,9.0426,9.0724,211176.2693
2007-04-02 11:30:00,33.53,33.58,33.53,33.55,283209.1070390613,9.0724,9.0859,9.0724,9.0778,283209.107
2007-04-02 12:00:00,33.56,33.56,33.48,33.53,182002.9700174722,9.0805,9.0805,9.0589,9.0724,182002.97
2007-04-02 12:30:00,33.53,33.54,33.49,33.49,84758.63907146134,9.0724,9.0751,9.0616,9.0616,84758.6391
2007-04-02 13:00:00,33.5,33.5,33.45,33.48,217779.2794272392,9.0643,9.0643,9.0508,9.0589,217779.2794
2007-04-02 13:30:00,33.48,33.48,33.4,33.41,110210.24173881231,9.0589,9.0589,9.0372,9.0399,110210.2417
2007-04-02 14:00:00,33.42,33.54,33.38,33.53,268082.21111412626,9.0426,9.0751,9.0318,9.0724,268082.2111
2007-04-02 14:30:00,33.51,33.57,33.51,33.55,110570.40592750126,9.067,9.0832,9.067,9.0778,110570.4059
2007-04-02 15:00:00,33.56,33.61,33.53,33.59,248513.2901953612,9.0805,9.0941,9.0724,9.0886,248513.2902
2007-04-02 15:30:00,33.58,33.59,33.49,33.52,293773.92324060324,9.0859,9.0886,9.0616,9.0697,293773.9232
2007-04-03 09:30:00,33.59,33.73,33.32,33.38,526920.2080519034,9.0886,9.1265,9.0156,9.0318,526920.2081
2007-04-03 10:00:00,33.39,33.53,33.38,33.53,275285.49488790485,9.0345,9.0724,9.0318,9.0724,275285.4949
2007-04-03 10:30:00,33.52,33.85,33.52,33.8,374090.5373182345,9.0697,9.159,9.0697,9.1455,374090.5373
2007-04-03 11:00:00,33.79,33.83,33.76,33.81,148987.9193876537,9.1428,9.1536,9.1346,9.1482,148987.9194
2007-04-03 11:30:00,33.81,33.82,33.79,33.8,49462.54857994627,9.1482,9.1509,9.1428,9.1455,49462.5486
2007-04-03 12:00:00,33.79,33.81,33.73,33.73,96043.78365038113,9.1428,9.1482,9.1265,9.1265,96043.7837
2007-04-03 12:30:00,33.73,33.74,33.73,33.73,54264.73776246533,9.1265,9.1292,9.1265,9.1265,54264.7378
2007-04-03 13:00:00,33.73,33.78,33.7,33.78,121015.1673994802,9.1265,9.14,9.1184,9.14,121015.1674
2007-04-03 13:30:00,33.77,33.78,33.75,33.77,114412.1572735165,9.1373,9.14,9.1319,9.1373,114412.1573
2007-04-03 14:00:00,33.77,33.78,33.75,33.77,68671.3053100225,9.1373,9.14,9.1319,9.1373,68671.3053
2007-04-03 14:30:00,33.78,33.78,33.66,33.66,349239.2082986983,9.14,9.14,9.1076,9.1076,349239.2083
2007-04-03 15:00:00,33.66,33.7,33.65,33.69,134581.35184009653,9.1076,9.1184,9.1049,9.1157,134581.3518
2007-04-03 15:30:00,33.69,33.75,33.68,33.73,206974.3537665713,9.1157,9.1319,9.113,9.1265,206974.3538
2007-04-04 09:30:00,33.65,33.65,33.45,33.6,67470.75801439273,9.1049,9.1049,9.0508,9.0913,67470.758
2007-04-04 10:00:00,33.59,33.59,33.47,33.53,159072.5166709437,9.0886,9.0886,9.0562,9.0724,159072.5167
2007-04-04 10:30:00,33.53,33.53,33.31,33.36,80676.77826632014,9.0724,9.0724,9.0129,9.0264,80676.7783
2007-04-04 11:00:00,33.36,33.43,33.36,33.41,47541.67290693865,9.0264,9.0453,9.0264,9.0399,47541.6729
2007-04-04 11:30:00,33.41,33.41,33.33,33.33,93522.6343295586,9.0399,9.0399,9.0183,9.0183,93522.6343
2007-04-04 12:00:00,33.34,33.35,33.31,33.35,100845.97283290017,9.021,9.0237,9.0129,9.0237,100845.9728
2007-04-04 12:30:00,33.35,33.42,33.34,33.38,61948.24045449582,9.0237,9.0426,9.021,9.0318,61948.2405
2007-04-04 13:00:00,33.38,33.38,33.29,33.31,97484.44040513683,9.0318,9.0318,9.0075,9.0129,97484.4404
2007-04-04 13:30:00,33.31,33.34,33.26,33.33,96764.11202775897,9.0129,9.021,8.9993,9.0183,96764.112
2007-04-04 14:00:00,33.33,33.33,33.29,33.32,99405.31607814445,9.0183,9.0183,9.0075,9.0156,99405.3161
2007-04-04 14:30:00,33.32,33.33,33.25,33.28,148267.59101027585,9.0156,9.0183,8.9966,9.0048,148267.591
2007-04-04 15:00:00,33.28,33.29,33.24,33.26,371689.4427269749,9.0048,9.0075,8.9939,8.9993,371689.4427
2007-04-04 15:30:00,33.26,33.26,33.13,33.23,516595.5013094874,8.9993,8.9993,8.9642,8.9912,516595.5013
2007-04-05 09:30:00,33.23,33.23,32.91,32.92,164595.03423084065,8.9912,8.9912,8.9046,8.9074,164595.0342
2007-04-05 10:00:00,32.92,32.93,32.84,32.87,258597.8874786512,8.9074,8.9101,8.8857,8.8938,258597.8875
2007-04-05 10:30:00,32.86,33.12,32.86,33.07,238068.5287233822,8.8911,8.9615,8.8911,8.9479,238068.5287
2007-04-05 11:00:00,33.07,33.07,33.03,33.04,122455.82415423592,8.9479,8.9479,8.9371,8.9398,122455.8242
2007-04-05 11:30:00,33.04,33.04,32.93,32.98,155710.98424318037,8.9398,8.9398,8.9101,8.9236,155710.9842
2007-04-05 12:00:00,32.98,33.02,32.97,32.98,124016.5356385546,8.9236,8.9344,8.9209,8.9236,124016.5356
2007-04-05 12:30:00,32.98,32.98,32.94,32.96,130739.60049408129,8.9236,8.9236,8.9128,8.9182,130739.6005
2007-04-05 13:00:00,32.96,33.07,32.96,33.04,169277.1686837967,8.9182,8.9479,8.9182,8.9398,169277.1687
2007-04-05 13:30:00,33.05,33.07,33.04,33.07,109850.0775501234,8.9425,8.9479,8.9398,8.9479,109850.0776
2007-04-05 14:00:00,33.07,33.08,33.04,33.04,123776.42617942866,8.9479,8.9506,8.9398,8.9398,123776.4262
2007-04-05 14:30:00,33.05,33.12,33.03,33.08,95923.72892081812,8.9425,8.9615,8.9371,8.9506,95923.7289
2007-04-05 15:00:00,33.08,33.15,33.08,33.15,85959.1863670911,8.9506,8.9696,8.9506,8.9696,85959.1864
2007-04-05 15:30:00,33.15,33.24,33.13,33.23,211656.48821952732,8.9696,8.9939,8.9642,8.9912,211656.4882
2007-04-09 09:30:00,33.23,33.23,32.79,32.84,284049.4901460021,8.9912,8.9912,8.8722,8.8857,284049.4901
2007-04-09 10:00:00,32.84,32.9,32.79,32.79,142384.90926169,8.8857,8.9019,8.8722,8.8722,142384.9093
2007-04-09 10:30:00,32.79,32.84,32.76,32.84,99405.31607814445,8.8722,8.8857,8.8641,8.8857,99405.3161
2007-04-09 11:00:00,32.83,32.87,32.82,32.86,43579.86683136043,8.883,8.8938,8.8803,8.8911,43579.8668
2007-04-09 11:30:00,32.86,32.91,32.85,32.89,128098.3964436958,8.8911,8.9046,8.8884,8.8992,128098.3964
2007-04-09 12:00:00,32.89,32.89,32.85,32.88,74914.15124729727,8.8992,8.8992,8.8884,8.8965,74914.1512
2007-04-09 12:30:00,32.88,32.9,32.86,32.9,113571.77416657566,8.8965,8.9019,8.8911,8.9019,113571.7742
2007-04-09 13:00:00,32.9,32.91,32.89,32.91,72032.83773778583,8.9019,8.9046,8.8992,8.9046,72032.8377
2007-04-09 13:30:00,32.91,32.91,32.86,32.86,120054.72956297638,8.9046,8.9046,8.8911,8.8911,120054.7296
2007-04-09 14:00:00,32.86,32.88,32.85,32.88,63388.89720925153,8.8911,8.8965,8.8884,8.8965,63388.8972
2007-04-09 14:30:00,32.88,32.92,32.87,32.9,67110.5938257038,8.8965,8.9074,8.8938,8.9019,67110.5938
2007-04-09 15:00:00,32.91,32.91,32.86,32.88,167476.34774035207,8.9046,8.9046,8.8911,8.8965,167476.3477
2007-04-09 15:30:00,32.89,32.9,32.89,32.9,129178.8890097626,8.8992,8.9019,8.8992,8.9019,129178.889
2007-04-10 09:30:00,32.88,33.15,32.88,33.07,126657.73968894008,8.8965,8.9696,8.8965,8.9479,126657.7397
2007-04-10 10:00:00,33.07,33.17,33.01,33.13,131219.8194123332,8.9479,8.975,8.9317,8.9642,131219.8194
2007-04-10 10:30:00,33.14,33.16,33.08,33.13,107448.98295886388,8.9669,8.9723,8.9506,8.9642,107448.983
2007-04-10 11:00:00,33.13,33.16,33.09,33.14,86559.46001490598,8.9642,8.9723,8.9534,8.9669,86559.46
2007-04-10 11:30:00,33.14,33.14,33.04,33.04,77675.41002724573,8.9669,8.9669,8.9398,8.9398,77675.41
2007-04-10 12:00:00,33.05,33.08,33.01,33.04,86799.56947403193,8.9425,8.9506,8.9317,8.9398,86799.5695
2007-04-10 12:30:00,33.04,33.11,33.04,33.08,51503.47898251687,8.9398,8.9588,8.9398,8.9506,51503.479
2007-04-10 13:00:00,33.08,33.12,33.08,33.12,74433.93232904536,8.9506,8.9615,8.9506,8.9615,74433.9323
2007-04-10 13:30:00,33.11,33.15,33.07,33.07,92802.30595218074,8.9588,8.9696,8.9479,8.9479,92802.306
2007-04-10 14:00:00,33.08,33.08,33.04,33.04,97724.54986426278,8.9506,8.9506,8.9398,8.9398,97724.5499
2007-04-10 14:30:00,33.04,33.13,33.03,33.08,124376.69982724354,8.9398,8.9642,8.9371,8.9506,124376.6998
2007-04-10 15:00:00,33.08,33.12,33.05,33.08,203852.93079793392,8.9506,8.9615,8.9425,8.9506,203852.9308
2007-04-10 15:30:00,33.08,33.1,33.01,33.02,801725.4840215563,8.9506,8.9561,8.9317,8.9344,801725.484
2007-04-11 09:30:00,32.96,33.08,32.74,32.78,269522.867868882,8.9182,8.9506,8.8586,8.8695,269522.8679
2007-04-11 10:00:00,32.79,32.92,32.76,32.89,231585.57332698145,8.8722,8.9074,8.8641,8.8992,231585.5733
2007-04-11 10:30:00,32.88,32.88,32.5,32.51,150908.79506066133,8.8965,8.8965,8.7937,8.7964,150908.7951
2007-04-11 11:00:00,32.52,32.61,32.51,32.54,96764.11202775897,8.7991,8.8235,8.7964,8.8045,96764.112
2007-04-11 11:30:00,32.54,32.55,32.44,32.49,293653.86851104023,8.8045,8.8072,8.7775,8.791,293653.8685
2007-04-11 12:00:00,32.49,32.49,32.47,32.49,203492.76660924492,8.791,8.791,8.7856,8.791,203492.7666
2007-04-11 12:30:00,32.49,32.49,32.45,32.49,141184.36196606024,8.791,8.791,8.7802,8.791,141184.362
2007-04-11 13:00:00,32.49,32.54,32.45,32.47,148747.80992852774,8.791,8.8045,8.7802,8.7856,148747.8099
2007-04-11 13:30:00,32.46,32.56,32.46,32.55,74433.93232904536,8.7829,8.8099,8.7829,8.8072,74433.9323
2007-04-11 14:00:00,32.56,32.56,32.43,32.45,116573.14240565008,8.8099,8.8099,8.7748,8.7802,116573.1424
2007-04-11 14:30:00,32.45,32.47,32.39,32.44,121015.1673994802,8.7802,8.7856,8.7639,8.7775,121015.1674
2007-04-11 15:00:00,32.44,32.49,32.32,32.45,114652.26673264246,8.7775,8.791,8.745,8.7802,114652.2667
2007-04-11 15:30:00,32.45,32.49,32.44,32.48,152949.7254632319,8.7802,8.791,8.7775,8.7883,152949.7255
2007-04-12 09:30:00,32.53,32.59,32.11,32.11,312742.5705115535,8.8018,8.8181,8.6882,8.6882,312742.5705
2007-04-12 10:00:00,32.11,32.24,32.01,32.22,265441.0070637408,8.6882,8.7234,8.6611,8.718,265441.0071
2007-04-12 10:30:00,32.22,32.39,32.22,32.36,223181.74225757312,8.718,8.7639,8.718,8.7558,223181.7423
2007-04-12 11:00:00,32.37,32.39,32.27,32.28,72152.8924673488,8.7585,8.7639,8.7315,8.7342,72152.8925
2007-04-12 11:30:00,32.27,32.29,32.2,32.25,54504.84722159128,8.7315,8.7369,8.7125,8.7261,54504.8472
2007-04-12 12:00:00,32.25,32.5,32.25,32.48,242870.71790590123,8.7261,8.7937,8.7261,8.7883,242870.7179
2007-04-12 12:30:00,32.47,32.47,32.38,32.4,47061.45398868674,8.7856,8.7856,8.7612,8.7667,47061.454
2007-04-12 13:00:00,32.39,32.44,32.34,32.34,97244.33094601089,8.7639,8.7775,8.7504,8.7504,97244.3309
2007-04-12 13:30:00,32.35,32.44,32.34,32.42,96644.057298196,8.7531,8.7775,8.7504,8.7721,96644.0573
2007-04-12 14:00:00,32.42,32.45,32.36,32.36,64109.22558662939,8.7721,8.7802,8.7558,8.7558,64109.2256
2007-04-12 14:30:00,32.36,32.41,32.35,32.35,88480.3356879136,8.7558,8.7694,8.7531,8.7531,88480.3357
2007-04-12 15:00:00,32.36,32.39,32.34,32.37,115492.64983958328,8.7558,8.7639,8.7504,8.7585,115492.6498
2007-04-12 15:30:00,32.37,32.39,32.34,32.35,245151.7577675978,8.7585,8.7639,8.7504,8.7531,245151.7578
2007-04-13 09:30:00,32.41,32.59,32.32,32.59,113931.9383552646,8.7694,8.8181,8.745,8.8181,113931.9384
2007-04-13 10:00:00,32.59,32.64,32.52,32.59,114652.26673264246,8.8181,8.8316,8.7991,8.8181,114652.2667
2007-04-13 10:30:00,32.59,32.82,32.59,32.76,184404.0646087317,8.8181,8.8803,8.8181,8.8641,184404.0646
2007-04-13 11:00:00,32.76,32.78,32.71,32.77,70232.0167943412,8.8641,8.8695,8.8505,8.8668,70232.0168
2007-04-13 11:30:00,32.77,32.78,32.67,32.68,85959.1863670911,8.8668,8.8695,8.8397,8.8424,85959.1864
2007-04-13 12:00:00,32.67,32.7,32.63,32.64,48382.05601387948,8.8397,8.8478,8.8289,8.8316,48382.056
2007-04-13 12:30:00,32.65,32.72,32.64,32.69,50543.04114601306,8.8343,8.8532,8.8316,8.8451,50543.0411
2007-04-13 13:00:00,32.69,32.7,32.64,32.64,32774.94117069255,8.8451,8.8478,8.8316,8.8316,32774.9412
2007-04-13 13:30:00,32.65,32.72,32.63,32.66,51743.58844164282,8.8343,8.8532,8.8289,8.837,51743.5884
2007-04-13 14:00:00,32.66,32.67,32.61,32.61,19448.866189202174,8.837,8.8397,8.8235,8.8235,19448.8662
2007-04-13 14:30:00,32.61,32.69,32.61,32.69,49342.4938503833,8.8235,8.8451,8.8235,8.8451,49342.4939
2007-04-13 15:00:00,32.68,32.71,32.66,32.69,57025.99654241378,8.8424,8.8505,8.837,8.8451,57025.9965
2007-04-13 15:30:00,32.69,32.76,32.68,32.74,98444.87824164065,8.8451,8.8641,8.8424,8.8586,98444.8782
2007-04-16 09:30:00,33.32,33.33,33.0,33.0,645534.280860124,9.0156,9.0183,8.929,8.929,645534.2809
2007-04-16 10:00:00,33.01,33.25,32.98,33.03,528120.7553475332,8.9317,8.9966,8.9236,8.9371,528120.7553
2007-04-16 10:30:00,33.04,33.11,33.02,33.08,221260.8665845655,8.9398,8.9588,8.9344,8.9506,221260.8666
2007-04-16 11:00:00,33.07,33.16,33.07,33.08,183203.517313102,8.9479,8.9723,8.9479,8.9506,183203.5173
2007-04-16 11:30:00,33.08,33.19,33.03,33.03,112611.33633007183,8.9506,8.9804,8.9371,8.9371,112611.3363
2007-04-16 12:00:00,33.03,33.06,32.98,32.99,52583.97154858366,8.9371,8.9452,8.9236,8.9263,52583.9715
2007-04-16 12:30:00,33.0,33.0,32.89,32.9,79356.1762411274,8.929,8.929,8.8992,8.9019,79356.1762
2007-04-16 13:00:00,32.89,32.93,32.85,32.87,82597.65393932776,8.8992,8.9101,8.8884,8.8938,82597.6539
2007-04-16 13:30:00,32.87,32.88,32.73,32.73,178881.54704883482,8.8938,8.8965,8.8559,8.8559,178881.547
2007-04-16 14:00:00,32.74,32.8,32.72,32.74,195208.9902693996,8.8586,8.8749,8.8532,8.8586,195208.9903
2007-04-16 14:30:00,32.74,32.84,32.71,32.81,145146.16804163845,8.8586,8.8857,8.8505,8.8776,145146.168
2007-04-16 15:00:00,32.81,32.84,32.81,32.84,125097.0282046214,8.8776,8.8857,8.8776,8.8857,125097.0282
2007-04-16 15:30:00,32.84,32.9,32.84,32.89,253915.75302569507,8.8857,8.9019,8.8857,8.8992,253915.753
2007-04-17 09:30:00,33.06,33.35,32.95,33.18,398221.5379603927,8.9452,9.0237,8.9155,8.9777,398221.538
2007-04-17 10:00:00,33.18,33.32,33.11,33.13,222701.5233393212,8.9777,9.0156,8.9588,8.9642,222701.5233
2007-04-17 10:30:00,33.13,33.3,33.11,33.29,126897.84914806605,8.9642,9.0102,8.9588,9.0075,126897.8491
2007-04-17 11:00:00,33.29,33.3,33.17,33.18,190406.80108688056,9.0075,9.0102,8.975,8.9777,190406.8011
2007-04-17 11:30:00,33.18,33.25,33.11,33.25,184404.0646087317,8.9777,8.9966,8.9588,8.9966,184404.0646
2007-04-17 12:00:00,33.25,33.31,33.2,33.24,142625.01872081595,8.9966,9.0129,8.9831,8.9939,142625.0187
2007-04-17 12:30:00,33.24,33.29,33.23,33.26,89080.60933572848,8.9939,9.0075,8.9912,8.9993,89080.6093
2007-04-17 13:00:00,33.25,33.26,32.93,32.97,173599.13894806386,8.9966,8.9993,8.9101,8.9209,173599.1389
2007-04-17 13:30:00,32.97,32.98,32.93,32.95,124256.64509768056,8.9209,8.9236,8.9101,8.9155,124256.6451
2007-04-17 14:00:00,32.95,33.15,32.94,33.13,104447.61471978946,8.9155,8.9696,8.9128,8.9642,104447.6147
2007-04-17 14:30:00,33.13,33.18,33.09,33.13,95203.40054344028,8.9642,8.9777,8.9534,8.9642,95203.4005
2007-04-17 15:00:00,33.13,33.16,33.01,33.05,138423.10318611178,8.9642,8.9723,8.9317,8.9425,138423.1032
2007-04-17 15:30:00,33.05,33.13,32.98,33.03,368207.8555696486,8.9425,8.9642,8.9236,8.9371,368207.8556
2007-04-18 09:30:00,32.98,33.73,32.93,33.47,252355.0415413764,8.9236,9.1265,8.9101,9.0562,252355.0415
2007-04-18 10:00:00,33.47,34.07,33.43,34.06,239869.34966682683,9.0562,9.2185,9.0453,9.2158,239869.3497
2007-04-18 10:30:00,34.05,34.35,34.03,34.28,650936.743690458,9.2131,9.2943,9.2077,9.2753,650936.7437
2007-04-18 11:00:00,34.28,34.4,34.23,34.27,200371.3436406076,9.2753,9.3078,9.2618,9.2726,200371.3436
2007-04-18 11:30:00,34.27,34.42,34.2,34.38,165195.30787865553,9.2726,9.3132,9.2537,9.3024,165195.3079
2007-04-18 12:00:00,34.38,34.5,34.37,34.48,378052.3433938127,9.3024,9.3349,9.2997,9.3295,378052.3434
2007-04-18 12:30:00,34.48,34.53,34.46,34.46,242870.71790590123,9.3295,9.343,9.324,9.324,242870.7179
2007-04-18 13:00:00,34.46,34.49,34.38,34.48,218979.8267228689,9.324,9.3322,9.3024,9.3295,218979.8267
2007-04-18 13:30:00,34.48,34.49,34.37,34.48,240709.73277376767,9.3295,9.3322,9.2997,9.3295,240709.7328
2007-04-18 14:00:00,34.48,34.5,34.31,34.31,299656.6049891891,9.3295,9.3349,9.2835,9.2835,299656.605
2007-04-18 14:30:00,34.31,34.38,34.21,34.38,315623.8840210649,9.2835,9.3024,9.2564,9.3024,315623.884
2007-04-18 15:00:00,34.38,34.49,34.35,34.48,249473.7280318649,9.3024,9.3322,9.2943,9.3295,249473.728
2007-04-18 15:30:00,34.48,34.48,34.29,34.3,629086.7829099962,9.3295,9.3295,9.278,9.2807,629086.7829
2007-04-19 09:30:00,33.38,33.38,32.32,32.87,1349295.1055582915,9.0318,9.0318,8.745,8.8938,1349295.1056
2007-04-19 10:00:00,32.87,33.14,32.76,33.08,670505.6646092231,8.8938,8.9669,8.8641,8.9506,670505.6646
2007-04-19 10:30:00,33.08,33.21,32.98,33.08,485741.43581180245,8.9506,8.9858,8.9236,8.9506,485741.4358
2007-04-19 11:00:00,33.08,33.18,32.99,33.04,367847.6913809597,8.9506,8.9777,8.9263,8.9398,367847.6914
2007-04-19 11:30:00,33.05,33.42,33.04,33.25,391738.582563992,8.9425,9.0426,8.9398,8.9966,391738.5826
2007-04-19 12:00:00,33.23,33.33,33.16,33.3,266761.6090889336,8.9912,9.0183,8.9723,9.0102,266761.6091
2007-04-19 12:30:00,33.3,33.3,33.03,33.04,192447.7314894512,9.0102,9.0102,8.9371,8.9398,192447.7315
2007-04-19 13:00:00,33.03,33.03,32.9,32.93,142745.07345037893,8.9371,8.9371,8.9019,8.9101,142745.0735
2007-04-19 13:30:00,32.93,32.95,32.67,32.73,312622.51578199054,8.9101,8.9155,8.8397,8.8559,312622.5158
2007-04-19 14:00:00,32.72,32.74,32.5,32.5,246352.3050632276,8.8532,8.8586,8.7937,8.7937,246352.3051
2007-04-19 14:30:00,32.49,32.56,32.49,32.51,276726.1516426605,8.791,8.8099,8.791,8.7964,276726.1516
2007-04-19 15:00:00,32.51,32.81,32.49,32.74,269162.70368019305,8.7964,8.8776,8.791,8.8586,269162.7037
2007-04-19 15:30:00,32.74,32.81,32.64,32.74,427274.78251463297,8.8586,8.8776,8.8316,8.8586,427274.7825
2007-04-20 09:30:00,33.08,33.28,32.9,32.94,452606.330452421,8.9506,9.0048,8.9019,8.9128,452606.3305
2007-04-20 10:00:00,32.94,33.09,32.87,32.89,160753.2828848254,8.9128,8.9534,8.8938,8.8992,160753.2829
2007-04-20 10:30:00,32.89,32.91,32.88,32.9,139143.43156348963,8.8992,8.9046,8.8965,8.9019,139143.4316
2007-04-20 11:00:00,32.9,32.93,32.85,32.87,84158.36542364645,8.9019,8.9101,8.8884,8.8938,84158.3654
2007-04-20 11:30:00,32.86,32.87,32.83,32.87,56185.61343547295,8.8911,8.8938,8.883,8.8938,56185.6134
2007-04-20 12:00:00,32.86,32.87,32.81,32.83,62188.34991362177,8.8911,8.8938,8.8776,8.883,62188.3499
2007-04-20 12:30:00,32.83,32.88,32.79,32.88,69511.68841696333,8.883,8.8965,8.8722,8.8965,69511.6884
2007-04-20 13:00:00,32.88,32.93,32.88,32.91,113331.66470744972,8.8965,8.9101,8.8965,8.9046,113331.6647
2007-04-20 13:30:00,32.9,32.94,32.86,32.93,74914.15124729727,8.9019,8.9128,8.8911,8.9101,74914.1512
2007-04-20 14:00:00,32.93,32.98,32.89,32.9,94122.90797737348,8.9101,8.9236,8.8992,8.9019,94122.908
2007-04-20 14:30:00,32.89,32.89,32.84,32.84,104447.61471978946,8.8992,8.8992,8.8857,8.8857,104447.6147
2007-04-20 15:00:00,32.84,32.86,32.79,32.84,158232.13356400287,8.8857,8.8911,8.8722,8.8857,158232.1336
2007-04-20 15:30:00,32.84,32.93,32.83,32.93,196889.7564832813,8.8857,8.9101,8.883,8.9101,196889.7565
2007-04-23 09:30:00,32.95,33.1,32.78,32.8,95683.6194616922,8.9155,8.9561,8.8695,8.8749,95683.6195
2007-04-23 10:00:00,32.79,32.84,32.7,32.74,107929.20187711576,8.8722,8.8857,8.8478,8.8586,107929.2019
2007-04-23 10:30:00,32.73,32.76,32.64,32.7,109009.69444318255,8.8559,8.8641,8.8316,8.8478,109009.6944
2007-04-23 11:00:00,32.68,32.71,32.57,32.64,80676.77826632014,8.8424,8.8505,8.8127,8.8316,80676.7783
2007-04-23 11:30:00,32.64,32.64,32.57,32.57,55345.23032853212,8.8316,8.8316,8.8127,8.8127,55345.2303
2007-04-23 12:00:00,32.56,32.59,32.54,32.57,70712.23571259309,8.8099,8.8181,8.8045,8.8127,70712.2357
2007-04-23 12:30:00,32.57,32.58,32.49,32.51,72753.1661151637,8.8127,8.8154,8.791,8.7964,72753.1661
2007-04-23 13:00:00,32.51,32.51,32.41,32.41,141064.30723649726,8.7964,8.7964,8.7694,8.7694,141064.3072
2007-04-23 13:30:00,32.42,32.43,32.32,32.33,112731.39105963484,8.7721,8.7748,8.745,8.7477,112731.3911
2007-04-23 14:00:00,32.34,32.45,32.3,32.4,118013.7991604058,8.7504,8.7802,8.7396,8.7667,118013.7992
2007-04-23 14:30:00,32.4,32.5,32.39,32.42,130139.3268462664,8.7667,8.7937,8.7639,8.7721,130139.3268
2007-04-23 15:00:00,32.42,32.47,32.36,32.45,111650.89849356803,8.7721,8.7856,8.7558,8.7802,111650.8985
2007-04-23 15:30:00,32.45,32.45,32.27,32.3,327389.24751823663,8.7802,8.7802,8.7315,8.7396,327389.2475
2007-04-24 09:30:00,32.31,32.54,32.31,32.54,118974.2369969096,8.7423,8.8045,8.7423,8.8045,118974.237
2007-04-24 10:00:00,32.54,32.54,32.18,32.22,151869.23289716514,8.8045,8.8045,8.7071,8.718,151869.2329
2007-04-24 10:30:00,32.21,32.28,32.08,32.12,157391.75045706204,8.7152,8.7342,8.6801,8.6909,157391.7505
2007-04-24 11:00:00,32.12,32.31,32.11,32.23,233626.5037295521,8.6909,8.7423,8.6882,8.7207,233626.5037
2007-04-24 11:30:00,32.24,32.25,32.1,32.14,160513.17342569944,8.7234,8.7261,8.6855,8.6963,160513.1734
2007-04-24 12:00:00,32.15,32.3,32.14,32.29,98925.09715989254,8.699,8.7396,8.6963,8.7369,98925.0972
2007-04-24 12:30:00,32.29,32.3,32.19,32.27,69631.7431465263,8.7369,8.7396,8.7098,8.7315,69631.7431
2007-04-24 13:00:00,32.27,32.27,32.18,32.25,49582.60330950925,8.7315,8.7315,8.7071,8.7261,49582.6033
2007-04-24 13:30:00,32.25,32.3,32.24,32.26,72513.05665603773,8.7261,8.7396,8.7234,8.7288,72513.0567
2007-04-24 14:00:00,32.26,32.29,32.2,32.22,71192.454630845,8.7288,8.7369,8.7125,8.718,71192.4546
2007-04-24 14:30:00,32.23,32.26,32.22,32.25,51863.64317120581,8.7207,8.7288,8.718,8.7261,51863.6432
2007-04-24 15:00:00,32.25,32.29,32.2,32.24,121255.27685860616,8.7261,8.7369,8.7125,8.7234,121255.2769
2007-04-24 15:30:00,32.24,32.28,32.2,32.27,189686.4727095027,8.7234,8.7342,8.7125,8.7315,189686.4727
2007-04-25 09:30:00,32.53,32.57,32.31,32.57,148867.86465809072,8.8018,8.8127,8.7423,8.8127,148867.8647
2007-04-25 10:00:00,32.55,32.93,32.49,32.49,267361.88273674843,8.8072,8.9101,8.791,8.791,267361.8827
2007-04-25 10:30:00,32.49,32.5,32.43,32.48,102526.73904678183,8.791,8.7937,8.7748,8.7883,102526.739
2007-04-25 11:00:00,32.47,32.49,32.38,32.4,93282.52487043264,8.7856,8.791,8.7612,8.7667,93282.5249
2007-04-25 11:30:00,32.4,32.49,32.39,32.49,62908.678290999625,8.7667,8.791,8.7639,8.791,62908.6783
2007-04-25 12:00:00,32.48,32.48,32.42,32.42,56665.83235372486,8.7883,8.7883,8.7721,8.7721,56665.8324
2007-04-25 12:30:00,32.42,32.48,32.4,32.48,59547.14586323629,8.7721,8.7883,8.7667,8.7883,59547.1459
2007-04-25 13:00:00,32.48,32.56,32.47,32.51,54744.95668071723,8.7883,8.8099,8.7856,8.7964,54744.9567
2007-04-25 13:30:00,32.52,32.52,32.44,32.51,75874.58908380108,8.7991,8.7991,8.7775,8.7964,75874.5891
2007-04-25 14:00:00,32.51,32.63,32.49,32.63,91481.703926988,8.7964,8.8289,8.791,8.8289,91481.7039
2007-04-25 14:30:00,32.62,32.64,32.51,32.6,590429.1599907179,8.8262,8.8316,8.7964,8.8208,590429.16
2007-04-25 15:00:00,32.6,32.77,32.59,32.77,193648.2787850809,8.8208,8.8668,8.8181,8.8668,193648.2788
2007-04-25 15:30:00,32.76,32.82,32.74,32.75,340115.0488519121,8.8641,8.8803,8.8586,8.8614,340115.0489
2007-04-26 09:30:00,33.18,33.22,32.91,33.01,333271.92926682247,8.9777,8.9885,8.9046,8.9317,333271.9293
2007-04-26 10:00:00,33.01,33.02,32.84,32.96,182963.407853976,8.9317,8.9344,8.8857,8.9182,182963.4079
2007-04-26 10:30:00,32.97,33.02,32.91,32.95,136022.00859485226,8.9209,8.9344,8.9046,8.9155,136022.0086
2007-04-26 11:00:00,32.96,32.96,32.89,32.94,133020.64035577784,8.9182,8.9182,8.8992,8.9128,133020.6404
2007-04-26 11:30:00,32.94,33.08,32.94,33.08,135061.57075834845,8.9128,8.9506,8.9128,8.9506,135061.5708
2007-04-26 12:00:00,33.08,33.11,33.05,33.06,138303.0484565488,8.9506,8.9588,8.9425,8.9452,138303.0485
2007-04-26 12:30:00,33.06,33.09,32.98,32.99,45860.90669305698,8.9452,8.9534,8.9236,8.9263,45860.9067
2007-04-26 13:00:00,32.98,33.05,32.97,33.03,97124.2762164479,8.9236,8.9425,8.9209,8.9371,97124.2762
2007-04-26 13:30:00,33.03,33.06,32.98,33.02,81036.94245500906,8.9371,8.9452,8.9236,8.9344,81036.9425
2007-04-26 14:00:00,33.02,33.11,33.0,33.09,75874.58908380108,8.9344,8.9588,8.929,8.9534,75874.5891
2007-04-26 14:30:00,33.09,33.18,33.05,33.18,168796.9497655448,8.9534,8.9777,8.9425,8.9777,168796.9498
2007-04-26 15:00:00,33.18,33.28,33.16,33.23,236507.8172390635,8.9777,9.0048,8.9723,8.9912,236507.8172
2007-04-26 15:30:00,33.23,33.27,33.19,33.23,426194.2899485662,8.9912,9.0021,8.9804,8.9912,426194.2899
2007-04-27 09:30:00,33.1,33.11,32.82,32.97,137582.72007917095,8.9561,8.9588,8.8803,8.9209,137582.7201
2007-04-27 10:00:00,32.98,33.07,32.89,32.99,127258.01333675496,8.9236,8.9479,8.8992,8.9263,127258.0133
2007-04-27 10:30:00,32.98,33.01,32.87,32.93,116092.92348739816,8.9236,8.9317,8.8938,8.9101,116092.9235
2007-04-27 11:00:00,32.93,33.03,32.89,32.98,64709.49923444427,8.9101,8.9371,8.8992,8.9236,64709.4992
2007-04-27 11:30:00,32.98,32.98,32.92,32.96,59307.03640411034,8.9236,8.9236,8.9074,8.9182,59307.0364
2007-04-27 12:00:00,32.96,32.96,32.84,32.84,114532.21200307948,8.9182,8.9182,8.8857,8.8857,114532.212
2007-04-27 12:30:00,32.84,32.93,32.81,32.81,64589.4445048813,8.8857,8.9101,8.8776,8.8776,64589.4445
2007-04-27 13:00:00,32.81,32.87,32.8,32.87,65189.71815269618,8.8776,8.8938,8.8749,8.8938,65189.7182
2007-04-27 13:30:00,32.87,32.99,32.87,32.97,73233.3850334156,8.8938,8.9263,8.8938,8.9209,73233.385
2007-04-27 14:00:00,32.98,33.04,32.95,33.0,88840.49987660252,8.9236,8.9398,8.9155,8.929,88840.4999
2007-04-27 14:30:00,33.0,33.12,32.98,33.03,127978.34171413282,8.929,8.9615,8.9236,8.9371,127978.3417
2007-04-27 15:00:00,33.03,33.11,32.99,33.06,167116.18355166313,8.9371,8.9588,8.9263,8.9452,167116.1836
2007-04-27 15:30:00,33.03,33.07,32.93,33.0,212256.76186734223,8.9371,8.9479,8.9101,8.929,212256.7619
2007-04-30 09:30:00,33.16,33.18,32.94,33.08,144425.8396642606,8.9723,8.9777,8.9128,8.9506,144425.8397
2007-04-30 10:00:00,33.08,33.32,33.08,33.11,153069.7801927949,8.9506,9.0156,8.9506,8.9588,153069.7802
2007-04-30 10:30:00,33.12,33.18,33.07,33.16,104327.55999022648,8.9615,8.9777,8.9479,8.9723,104327.56
2007-04-30 11:00:00,33.17,33.17,33.06,33.08,91121.53973829908,8.975,8.975,8.9452,8.9506,91121.5397
2007-04-30 11:30:00,33.08,33.1,32.99,33.01,51623.53371207985,8.9506,8.9561,8.9263,8.9317,51623.5337
2007-04-30 12:00:00,33.01,33.08,33.0,33.06,55945.503976347,8.9317,8.9506,8.929,8.9452,55945.504
2007-04-30 12:30:00,33.07,33.09,33.03,33.03,42859.53845398257,8.9479,8.9534,8.9371,8.9371,42859.5385
2007-04-30 13:00:00,33.02,33.04,33.0,33.0,27972.7519881735,8.9344,8.9398,8.929,8.929,27972.752
2007-04-30 13:30:00,33.01,33.03,32.96,32.98,46101.016152182936,8.9317,8.9371,8.9182,8.9236,46101.0162
2007-04-30 14:00:00,32.98,33.0,32.92,32.92,50903.20533470199,8.9236,8.929,8.9074,8.9074,50903.2053
2007-04-30 14:30:00,32.92,32.93,32.82,32.84,82597.65393932776,8.9074,8.9101,8.8803,8.8857,82597.6539
2007-04-30 15:00:00,32.84,32.89,32.79,32.79,59066.92694498439,8.8857,8.8992,8.8722,8.8722,59066.9269
2007-04-30 15:30:00,32.79,32.79,32.63,32.63,146706.87952595713,8.8722,8.8722,8.8289,8.8289,146706.8795
2007-05-01 09:30:00,32.78,32.94,32.6,32.66,113811.88362570162,8.8695,8.9128,8.8208,8.837,113811.8836
2007-05-01 10:00:00,32.67,32.74,32.5,32.58,152589.561274543,8.8397,8.8586,8.7937,8.8154,152589.5613
2007-05-01 10:30:00,32.58,32.78,32.52,32.78,129178.8890097626,8.8154,8.8695,8.7991,8.8695,129178.889
2007-05-01 11:00:00,32.76,32.81,32.69,32.76,64109.22558662939,8.8641,8.8776,8.8451,8.8641,64109.2256
2007-05-01 11:30:00,32.77,32.8,32.64,32.66,65309.77288225915,8.8668,8.8749,8.8316,8.837,65309.7729
2007-05-01 12:00:00,32.65,32.68,32.62,32.64,30373.846579433022,8.8343,8.8424,8.8262,8.8316,30373.8466
2007-05-01 12:30:00,32.64,32.69,32.63,32.69,63148.78775012558,8.8316,8.8451,8.8289,8.8451,63148.7878
2007-05-01 13:00:00,32.68,32.78,32.64,32.78,89320.71879485443,8.8424,8.8695,8.8316,8.8695,89320.7188
2007-05-01 13:30:00,32.76,32.87,32.76,32.86,167956.56665860396,8.8641,8.8938,8.8641,8.8911,167956.5667
2007-05-01 14:00:00,32.85,32.86,32.78,32.83,61227.91207711796,8.8884,8.8911,8.8695,8.883,61227.9121
2007-05-01 14:30:00,32.83,32.93,32.81,32.93,67950.97693264464,8.883,8.9101,8.8776,8.9101,67950.9769
2007-05-01 15:00:00,32.91,32.95,32.82,32.82,102646.7937763448,8.9046,8.9155,8.8803,8.8803,102646.7938
2007-05-01 15:30:00,32.83,32.86,32.79,32.82,114051.99308482755,8.883,8.8911,8.8722,8.8803,114051.9931
2007-05-02 09:30:00,32.82,32.98,32.7,32.82,176240.34299844934,8.8803,8.9236,8.8478,8.8803,176240.343
2007-05-02 10:00:00,32.8,32.86,32.8,32.85,118734.12753778364,8.8749,8.8911,8.8749,8.8884,118734.1275
2007-05-02 10:30:00,32.86,32.96,32.85,32.89,88120.17149922467,8.8911,8.9182,8.8884,8.8992,88120.1715
2007-05-02 11:00:00,32.89,32.89,32.82,32.84,61347.96680668093,8.8992,8.8992,8.8803,8.8857,61347.9668
2007-05-02 11:30:00,32.85,32.85,32.83,32.84,63749.06139794047,8.8884,8.8884,8.883,8.8857,63749.0614
2007-05-02 12:00:00,32.84,32.85,32.81,32.84,95083.3458138773,8.8857,8.8884,8.8776,8.8857,95083.3458
2007-05-02 12:30:00,32.84,32.85,32.75,32.75,62548.5141023107,8.8857,8.8884,8.8614,8.8614,62548.5141
2007-05-02 13:00:00,32.76,32.86,32.74,32.83,70832.29044215607,8.8641,8.8911,8.8586,8.883,70832.2904
2007-05-02 13:30:00,32.83,32.84,32.79,32.83,70712.23571259309,8.883,8.8857,8.8722,8.883,70712.2357
2007-05-02 14:00:00,32.83,32.86,32.8,32.81,62188.34991362177,8.883,8.8911,8.8749,8.8776,62188.3499
2007-05-02 14:30:00,32.81,32.85,32.78,32.84,108769.5849840566,8.8776,8.8884,8.8695,8.8857,108769.585
2007-05-02 15:00:00,32.85,32.87,32.84,32.85,69751.79787608929,8.8884,8.8938,8.8857,8.8884,69751.7979
2007-05-02 15:30:00,32.86,32.87,32.77,32.86,98564.9329712036,8.8911,8.8938,8.8668,8.8911,98564.933
2007-05-03 09:30:00,33.1,33.32,33.07,33.25,226423.21995577347,8.9561,9.0156,8.9479,8.9966,226423.22
2007-05-03 10:00:00,33.25,33.37,33.23,33.27,185484.5571747985,8.9966,9.0291,8.9912,9.0021,185484.5572
2007-05-03 10:30:00,33.27,33.28,33.15,33.19,155110.7105953655,9.0021,9.0048,8.9696,8.9804,155110.7106
2007-05-03 11:00:00,33.19,33.19,33.13,33.16,146826.93425552011,8.9804,8.9804,8.9642,8.9723,146826.9343
2007-05-03 11:30:00,33.16,33.17,33.12,33.14,44300.19520873829,8.9723,8.975,8.9615,8.9669,44300.1952
2007-05-03 12:00:00,33.13,33.15,33.08,33.09,71432.56408997095,8.9642,8.9696,8.9506,8.9534,71432.5641
2007-05-03 12:30:00,33.09,33.12,33.06,33.12,56305.66816503592,8.9534,8.9615,8.9452,8.9615,56305.6682
2007-05-03 13:00:00,33.12,33.13,33.05,33.07,45500.74250436805,8.9615,8.9642,8.9425,8.9479,45500.7425
2007-05-03 13:30:00,33.07,33.2,33.06,33.17,88960.5546061655,8.9479,8.9831,8.9452,8.975,88960.5546
2007-05-03 14:00:00,33.18,33.2,33.17,33.19,73713.60395166751,8.9777,8.9831,8.975,8.9804,73713.604
2007-05-03 14:30:00,33.2,33.26,33.16,33.26,122215.71469510996,8.9831,8.9993,8.9723,8.9993,122215.7147
2007-05-03 15:00:00,33.26,33.27,33.23,33.23,87279.78839228384,8.9993,9.0021,8.9912,8.9912,87279.7884
2007-05-03 15:30:00,33.23,33.32,33.23,33.3,242750.66317633825,8.9912,9.0156,8.9912,9.0102,242750.6632
2007-05-04 09:30:00,33.43,33.51,33.27,33.47,117533.58024215388,9.0453,9.067,9.0021,9.0562,117533.5802
2007-05-04 10:00:00,33.47,33.61,33.38,33.59,93642.68905912158,9.0562,9.0941,9.0318,9.0886,93642.6891
2007-05-04 10:30:00,33.58,33.6,33.4,33.48,62308.404643184746,9.0859,9.0913,9.0372,9.0589,62308.4046
2007-05-04 11:00:00,33.47,33.49,33.37,33.41,35296.09049151506,9.0562,9.0616,9.0291,9.0399,35296.0905
2007-05-04 11:30:00,33.42,33.45,33.39,33.44,27732.642529047545,9.0426,9.0508,9.0345,9.0481,27732.6425
2007-05-04 12:00:00,33.44,33.5,33.38,33.41,127258.01333675496,9.0481,9.0643,9.0318,9.0399,127258.0133
2007-05-04 12:30:00,33.4,33.43,33.36,33.43,22690.343887402538,9.0372,9.0453,9.0264,9.0453,22690.3439
2007-05-04 13:00:00,33.43,33.43,33.34,33.34,30013.682390744096,9.0453,9.0453,9.021,9.021,30013.6824
2007-05-04 13:30:00,33.34,33.38,33.29,33.3,37817.23981233756,9.021,9.0318,9.0075,9.0102,37817.2398
2007-05-04 14:00:00,33.32,33.33,33.27,33.27,32294.72225244065,9.0156,9.0183,9.0021,9.0021,32294.7223
2007-05-04 14:30:00,33.28,33.28,33.21,33.26,64229.280316192366,9.0048,9.0048,8.9858,8.9993,64229.2803
2007-05-04 15:00:00,33.25,33.39,33.25,33.35,74914.15124729727,8.9966,9.0345,8.9966,9.0237,74914.1512
2007-05-04 15:30:00,33.36,33.36,33.28,33.32,128818.72482107369,9.0264,9.0264,9.0048,9.0156,128818.7248
2007-05-07 09:30:00,33.43,33.55,33.41,33.5,57506.21546066569,9.0453,9.0778,9.0399,9.0643,57506.2155
2007-05-07 10:00:00,33.48,33.59,33.45,33.54,111891.007952694,9.0589,9.0886,9.0508,9.0751,111891.008
2007-05-07 10:30:00,33.54,33.57,33.47,33.5,48622.16547300544,9.0751,9.0832,9.0562,9.0643,48622.1655
2007-05-07 11:00:00,33.51,33.61,33.5,33.61,53064.19046683557,9.067,9.0941,9.0643,9.0941,53064.1905
2007-05-07 11:30:00,33.61,33.67,33.58,33.62,89680.88298354336,9.0941,9.1103,9.0859,9.0968,89680.883
2007-05-07 12:00:00,33.62,33.73,33.61,33.71,104087.45053110052,9.0968,9.1265,9.0941,9.1211,104087.4505
2007-05-07 12:30:00,33.71,33.71,33.67,33.69,46581.23507043484,9.1211,9.1211,9.1103,9.1157,46581.2351
2007-05-07 13:00:00,33.7,33.7,33.65,33.7,106248.43566323412,9.1184,9.1184,9.1049,9.1184,106248.4357
2007-05-07 13:30:00,33.7,33.72,33.67,33.68,46461.18034087186,9.1184,9.1238,9.1103,9.113,46461.1803
2007-05-07 14:00:00,33.67,33.68,33.62,33.64,69511.68841696333,9.1103,9.113,9.0968,9.1022,69511.6884
2007-05-07 14:30:00,33.64,33.67,33.61,33.62,69631.7431465263,9.1022,9.1103,9.0941,9.0968,69631.7431
2007-05-07 15:00:00,33.62,33.68,33.57,33.68,148507.70046940178,9.0968,9.113,9.0832,9.113,148507.7005
2007-05-07 15:30:00,33.67,33.69,33.61,33.65,176240.34299844934,9.1103,9.1157,9.0941,9.1049,176240.343
2007-05-08 09:30:00,33.48,33.68,33.48,33.6,129659.1079280145,9.0589,9.113,9.0589,9.0913,129659.1079
2007-05-08 10:00:00,33.58,33.63,33.46,33.58,78515.79313418656,9.0859,9.0995,9.0535,9.0859,78515.7931
2007-05-08 10:30:00,33.59,33.59,33.47,33.49,66390.26544832594,9.0886,9.0886,9.0562,9.0616,66390.2654
2007-05-08 11:00:00,33.49,33.57,33.48,33.57,42619.42899485662,9.0616,9.0832,9.0589,9.0832,42619.429
2007-05-08 11:30:00,33.56,33.6,33.5,33.58,27492.533069921592,9.0805,9.0913,9.0643,9.0859,27492.5331
2007-05-08 12:00:00,33.59,33.61,33.51,33.52,50903.20533470199,9.0886,9.0941,9.067,9.0697,50903.2053
2007-05-08 12:30:00,33.53,33.68,33.49,33.67,68551.25058045951,9.0724,9.113,9.0616,9.1103,68551.2506
2007-05-08 13:00:00,33.68,33.73,33.68,33.68,65189.71815269618,9.113,9.1265,9.113,9.113,65189.7182
2007-05-08 13:30:00,33.69,33.71,33.63,33.64,101926.46539896696,9.1157,9.1211,9.0995,9.1022,101926.4654
2007-05-08 14:00:00,33.63,33.65,33.6,33.63,87760.00731053574,9.0995,9.1049,9.0913,9.0995,87760.0073
2007-05-08 14:30:00,33.63,33.65,33.59,33.61,57025.99654241378,9.0995,9.1049,9.0886,9.0941,57025.9965
2007-05-08 15:00:00,33.61,33.61,33.55,33.6,127618.1775254439,9.0941,9.0941,9.0778,9.0913,127618.1775
2007-05-08 15:30:00,33.59,33.6,33.54,33.55,136022.00859485226,9.0886,9.0913,9.0751,9.0778,136022.0086
2007-05-09 09:30:00,33.41,33.58,33.41,33.53,130259.38157582938,9.0399,9.0859,9.0399,9.0724,130259.3816
2007-05-09 10:00:00,33.53,33.59,33.5,33.57,145986.55114857928,9.0724,9.0886,9.0643,9.0832,145986.5511
2007-05-09 10:30:00,33.58,33.59,33.54,33.56,77315.24583855679,9.0859,9.0886,9.0751,9.0805,77315.2458
2007-05-09 11:00:00,33.55,33.58,33.48,33.57,145266.22277120143,9.0778,9.0859,9.0589,9.0832,145266.2228
2007-05-09 11:30:00,33.56,33.63,33.54,33.58,115972.8687578352,9.0805,9.0995,9.0751,9.0859,115972.8688
2007-05-09 12:00:00,33.58,33.65,33.58,33.64,41058.71751053793,9.0859,9.1049,9.0859,9.1022,41058.7175
2007-05-09 12:30:00,33.63,33.78,33.63,33.78,100245.69918508528,9.0995,9.14,9.0995,9.14,100245.6992
2007-05-09 13:00:00,33.78,33.88,33.78,33.88,72393.00192647477,9.14,9.1671,9.14,9.1671,72393.0019
2007-05-09 13:30:00,33.87,33.88,33.83,33.87,51863.64317120581,9.1644,9.1671,9.1536,9.1644,51863.6432
2007-05-09 14:00:00,33.87,33.99,33.75,33.88,226063.05576708453,9.1644,9.1969,9.1319,9.1671,226063.0558
2007-05-09 14:30:00,33.86,34.03,33.83,33.98,103967.39580153755,9.1617,9.2077,9.1536,9.1942,103967.3958
2007-05-09 15:00:00,33.97,33.98,33.84,33.93,88960.5546061655,9.1915,9.1942,9.1563,9.1806,88960.5546
2007-05-09 15:30:00,33.93,33.93,33.88,33.91,102406.68431721888,9.1806,9.1806,9.1671,9.1752,102406.6843
2007-05-10 09:30:00,33.91,33.91,33.6,33.66,111891.007952694,9.1752,9.1752,9.0913,9.1076,111891.008
2007-05-10 10:00:00,33.65,33.72,33.63,33.68,46941.39925912377,9.1049,9.1238,9.0995,9.113,46941.3993
2007-05-10 10:30:00,33.67,33.68,33.64,33.66,104327.55999022648,9.1103,9.113,9.1022,9.1076,104327.56
2007-05-10 11:00:00,33.65,33.73,33.53,33.53,82237.48975063882,9.1049,9.1265,9.0724,9.0724,82237.4898
2007-05-10 11:30:00,33.53,33.59,33.49,33.49,87399.84312184682,9.0724,9.0886,9.0616,9.0616,87399.8431
2007-05-10 12:00:00,33.48,33.48,33.36,33.37,163154.37747608492,9.0589,9.0589,9.0264,9.0291,163154.3775
2007-05-10 12:30:00,33.37,33.37,33.25,33.25,148987.9193876537,9.0291,9.0291,8.9966,8.9966,148987.9194
2007-05-10 13:00:00,33.25,33.3,33.21,33.28,177680.99975320505,8.9966,9.0102,8.9858,9.0048,177680.9998
2007-05-10 13:30:00,33.28,33.28,33.13,33.19,183563.6815017909,9.0048,9.0048,8.9642,8.9804,183563.6815
2007-05-10 14:00:00,33.18,33.31,33.18,33.27,117173.41605346496,8.9777,9.0129,8.9777,9.0021,117173.4161
2007-05-10 14:30:00,33.27,33.27,33.12,33.13,160513.17342569944,9.0021,9.0021,8.9615,8.9642,160513.1734
2007-05-10 15:00:00,33.13,33.16,33.07,33.08,138303.0484565488,8.9642,8.9723,8.9479,8.9506,138303.0485
2007-05-10 15:30:00,33.08,33.1,32.96,32.97,263400.0766611702,8.9506,8.9561,8.9182,8.9209,263400.0767
2007-05-11 09:30:00,33.13,33.38,33.13,33.21,103006.95796503374,8.9642,9.0318,8.9642,8.9858,103006.958
2007-05-11 10:00:00,33.23,33.41,33.22,33.38,92802.30595218074,8.9912,9.0399,8.9885,9.0318,92802.306
2007-05-11 10:30:00,33.38,33.48,33.3,33.44,122695.93361336186,9.0318,9.0589,9.0102,9.0481,122695.9336
2007-05-11 11:00:00,33.44,33.45,33.25,33.27,63268.84247968856,9.0481,9.0508,8.9966,9.0021,63268.8425
2007-05-11 11:30:00,33.28,33.28,33.19,33.23,57626.27019022866,9.0048,9.0048,8.9804,8.9912,57626.2702
2007-05-11 12:00:00,33.23,33.23,33.1,33.1,101326.19175115207,8.9912,8.9912,8.9561,8.9561,101326.1918
2007-05-11 12:30:00,33.11,33.21,33.09,33.21,154990.65586580252,8.9588,8.9858,8.9534,8.9858,154990.6559
2007-05-11 13:00:00,33.22,33.28,33.18,33.26,82237.48975063882,8.9885,9.0048,8.9777,8.9993,82237.4898
2007-05-11 13:30:00,33.27,33.27,33.06,33.06,243831.15574240504,9.0021,9.0021,8.9452,8.9452,243831.1557
2007-05-11 14:00:00,33.06,33.09,33.01,33.08,143105.23763906787,8.9452,8.9534,8.9317,8.9506,143105.2376
2007-05-11 14:30:00,33.08,33.09,33.04,33.07,58586.70802673248,8.9506,8.9534,8.9398,8.9479,58586.708
2007-05-11 15:00:00,33.06,33.08,32.98,33.08,210455.9409238976,8.9452,8.9506,8.9236,8.9506,210455.9409
2007-05-11 15:30:00,33.07,33.13,32.99,33.13,441441.2406030642,8.9479,8.9642,8.9263,8.9642,441441.2406
2007-05-14 09:30:00,33.19,33.39,33.18,33.24,73833.65868123047,8.9804,9.0345,8.9777,8.9939,73833.6587
2007-05-14 10:00:00,33.25,33.25,33.05,33.11,124856.91874549544,8.9966,8.9966,8.9425,8.9588,124856.9187
2007-05-14 10:30:00,33.13,33.18,33.08,33.08,85839.13163752812,8.9642,8.9777,8.9506,8.9506,85839.1316
2007-05-14 11:00:00,33.08,33.08,32.96,32.96,74674.04178817131,8.9506,8.9506,8.9182,8.9182,74674.0418
2007-05-14 11:30:00,32.97,33.05,32.94,33.05,34335.65265501125,8.9209,8.9425,8.9128,8.9425,34335.6527
2007-05-14 12:00:00,33.05,33.08,33.0,33.06,31214.229686373863,8.9425,8.9506,8.929,8.9452,31214.2297
2007-05-14 12:30:00,33.05,33.08,33.05,33.07,18728.53781182432,8.9425,8.9506,8.9425,8.9479,18728.5378
2007-05-14 13:00:00,33.06,33.07,32.95,33.0,38057.34927146352,8.9452,8.9479,8.9155,8.929,38057.3493
2007-05-14 13:30:00,32.99,33.0,32.89,32.89,55585.33978765807,8.9263,8.929,8.8992,8.8992,55585.3398
2007-05-14 14:00:00,32.89,32.89,32.79,32.88,49942.767498198176,8.8992,8.8992,8.8722,8.8965,49942.7675
2007-05-14 14:30:00,32.87,32.91,32.84,32.84,35776.30940976697,8.8938,8.9046,8.8857,8.8857,35776.3094
2007-05-14 15:00:00,32.86,32.95,32.84,32.94,96644.057298196,8.8911,8.9155,8.8857,8.9128,96644.0573
2007-05-14 15:30:00,32.95,33.01,32.93,32.99,192687.8409485771,8.9155,8.9317,8.9101,8.9263,192687.8409
2007-05-15 09:30:00,32.98,33.02,32.76,32.84,97604.4951346998,8.9236,8.9344,8.8641,8.8857,97604.4951
2007-05-15 10:00:00,32.82,33.15,32.79,33.13,128098.3964436958,8.8803,8.9696,8.8722,8.9642,128098.3964
2007-05-15 10:30:00,33.13,33.14,33.04,33.07,94963.29108431432,8.9642,8.9669,8.9398,8.9479,94963.2911
2007-05-15 11:00:00,33.05,33.08,33.01,33.05,55705.39451722104,8.9425,8.9506,8.9317,8.9425,55705.3945
2007-05-15 11:30:00,33.05,33.12,33.03,33.03,84638.58434189836,8.9425,8.9615,8.9371,8.9371,84638.5843
2007-05-15 12:00:00,33.03,33.06,32.98,33.0,72032.83773778583,8.9371,8.9452,8.9236,8.929,72032.8377
2007-05-15 12:30:00,33.0,33.07,32.97,33.04,110210.24173881231,8.929,8.9479,8.9209,8.9398,110210.2417
2007-05-15 13:00:00,33.03,33.09,32.98,33.06,79956.44988894228,8.9371,8.9534,8.9236,8.9452,79956.4499
2007-05-15 13:30:00,33.06,33.1,32.98,33.01,134461.29711053355,8.9452,8.9561,8.9236,8.9317,134461.2971
2007-05-15 14:00:00,33.03,33.07,32.96,33.02,69151.5242282744,8.9371,8.9479,8.9182,8.9344,69151.5242
2007-05-15 14:30:00,33.02,33.05,32.87,32.93,102526.73904678183,8.9344,8.9425,8.8938,8.9101,102526.739
2007-05-15 15:00:00,32.93,32.98,32.81,32.85,103607.23161284864,8.9101,8.9236,8.8776,8.8884,103607.2316
2007-05-15 15:30:00,32.86,32.86,32.73,32.79,147907.4268215869,8.8911,8.8911,8.8559,8.8722,147907.4268
2007-05-16 09:30:00,32.77,32.8,32.58,32.62,233866.613188678,8.8668,8.8749,8.8154,8.8262,233866.6132
2007-05-16 10:00:00,32.62,32.68,32.59,32.66,155350.82005449146,8.8262,8.8424,8.8181,8.837,155350.8201
2007-05-16 10:30:00,32.66,32.69,32.62,32.69,95323.45527300326,8.837,8.8451,8.8262,8.8451,95323.4553
2007-05-16 11:00:00,32.69,32.69,32.64,32.68,53784.518844213424,8.8451,8.8451,8.8316,8.8424,53784.5188
2007-05-16 11:30:00,32.68,32.69,32.64,32.64,68791.36003958547,8.8424,8.8451,8.8316,8.8316,68791.36
2007-05-16 12:00:00,32.64,32.68,32.59,32.67,80796.83299588312,8.8316,8.8424,8.8181,8.8397,80796.833
2007-05-16 12:30:00,32.68,32.76,32.65,32.75,45140.57831567912,8.8424,8.8641,8.8343,8.8614,45140.5783
2007-05-16 13:00:00,32.75,32.75,32.65,32.68,62188.34991362177,8.8614,8.8614,8.8343,8.8424,62188.3499
2007-05-16 13:30:00,32.68,32.76,32.68,32.7,94002.85324781052,8.8424,8.8641,8.8424,8.8478,94002.8532
2007-05-16 14:00:00,32.71,32.83,32.71,32.83,83558.09177583156,8.8505,8.883,8.8505,8.883,83558.0918
2007-05-16 14:30:00,32.83,32.85,32.79,32.84,98084.7140529517,8.883,8.8884,8.8722,8.8857,98084.7141
2007-05-16 15:00:00,32.83,32.89,32.81,32.86,93522.6343295586,8.883,8.8992,8.8776,8.8911,93522.6343
2007-05-16 15:30:00,32.86,32.98,32.86,32.94,202172.16458405225,8.8911,8.9236,8.8911,8.9128,202172.1646
2007-05-17 09:30:00,32.93,33.05,32.89,32.99,86439.405285343,8.9101,8.9425,8.8992,8.9263,86439.4053
2007-05-17 10:00:00,33.0,33.04,32.93,32.95,85959.1863670911,8.929,8.9398,8.9101,8.9155,85959.1864
2007-05-17 10:30:00,32.95,33.0,32.93,32.99,83678.14650539454,8.9155,8.929,8.9101,8.9263,83678.1465
2007-05-17 11:00:00,32.99,33.08,32.97,33.03,126177.5207706882,8.9263,8.9506,8.9209,8.9371,126177.5208
2007-05-17 11:30:00,33.03,33.08,33.0,33.04,60987.802617992005,8.9371,8.9506,8.929,8.9398,60987.8026
2007-05-17 12:00:00,33.06,33.1,33.0,33.06,37937.29454190054,8.9452,8.9561,8.929,8.9452,37937.2945
2007-05-17 12:30:00,33.06,33.06,33.02,33.03,20529.358755268964,8.9452,8.9452,8.9344,8.9371,20529.3588
2007-05-17 13:00:00,33.03,33.07,33.02,33.06,25451.602667350995,8.9371,8.9479,8.9344,8.9452,25451.6027
2007-05-17 13:30:00,33.07,33.13,33.05,33.12,86919.62420359491,8.9479,8.9642,8.9425,8.9615,86919.6242
2007-05-17 14:00:00,33.12,33.17,33.08,33.13,111050.62484575316,8.9615,8.975,8.9506,8.9642,111050.6248
2007-05-17 14:30:00,33.12,33.17,33.06,33.15,75034.20597686025,8.9615,8.975,8.9452,8.9696,75034.206
2007-05-17 15:00:00,33.16,33.21,33.14,33.15,140944.25250693428,8.9723,8.9858,8.9669,8.9696,140944.2525
2007-05-17 15:30:00,33.14,33.21,33.13,33.14,243831.15574240504,8.9669,8.9858,8.9642,8.9669,243831.1557
2007-05-18 09:30:00,33.21,33.28,32.98,32.98,235667.43413212267,8.9858,9.0048,8.9236,8.9236,235667.4341
2007-05-18 10:00:00,32.98,33.1,32.94,33.05,112491.28160050888,8.9236,8.9561,8.9128,8.9425,112491.2816
2007-05-18 10:30:00,33.06,33.12,33.03,33.04,72393.00192647477,8.9452,8.9615,8.9371,8.9398,72393.0019
2007-05-18 11:00:00,33.03,33.03,32.95,32.96,71072.39990128203,8.9371,8.9371,8.9155,8.9182,71072.3999
2007-05-18 11:30:00,32.95,33.0,32.88,32.89,56665.83235372486,8.9155,8.929,8.8965,8.8992,56665.8324
2007-05-18 12:00:00,32.89,32.93,32.85,32.91,35536.199950641014,8.8992,8.9101,8.8884,8.9046,35536.2
2007-05-18 12:30:00,32.9,33.09,32.89,33.08,88960.5546061655,8.9019,8.9534,8.8992,8.9506,88960.5546
2007-05-18 13:00:00,33.08,33.13,33.07,33.12,91601.75865655098,8.9506,8.9642,8.9479,8.9615,91601.7587
2007-05-18 13:30:00,33.12,33.22,33.11,33.18,116453.0876760871,8.9615,8.9885,8.9588,8.9777,116453.0877
2007-05-18 14:00:00,33.18,33.29,33.16,33.23,130259.38157582938,8.9777,9.0075,8.9723,8.9912,130259.3816
2007-05-18 14:30:00,33.22,33.32,33.2,33.28,164114.81531258873,8.9885,9.0156,8.9831,9.0048,164114.8153
2007-05-18 15:00:00,33.28,33.33,33.26,33.29,144185.73020513463,9.0048,9.0183,8.9993,9.0075,144185.7302
2007-05-18 15:30:00,33.3,33.32,33.23,33.28,329310.12319124426,9.0102,9.0156,8.9912,9.0048,329310.1232
2007-05-21 09:30:00,33.3,33.32,32.87,32.98,121855.55050642104,9.0102,9.0156,8.8938,8.9236,121855.5505
2007-05-21 10:00:00,32.98,33.03,32.95,33.01,131700.0383305851,8.9236,8.9371,8.9155,8.9317,131700.0383
2007-05-21 10:30:00,33.02,33.15,33.02,33.13,81877.3255619499,8.9344,8.9696,8.9344,8.9642,81877.3256
2007-05-21 11:00:00,33.13,33.15,33.1,33.14,32414.776982003623,8.9642,8.9696,8.9561,8.9669,32414.777
2007-05-21 11:30:00,33.13,33.13,33.07,33.08,37216.96616452268,8.9642,8.9642,8.9479,8.9506,37216.9662
2007-05-21 12:00:00,33.08,33.23,33.08,33.17,52824.08100770961,8.9506,8.9912,8.9506,8.975,52824.081
2007-05-21 12:30:00,33.18,33.19,33.12,33.12,52704.02627814664,8.9777,8.9804,8.9615,8.9615,52704.0263
2007-05-21 13:00:00,33.13,33.18,33.11,33.13,40218.33440359709,8.9642,8.9777,8.9588,8.9642,40218.3344
2007-05-21 13:30:00,33.12,33.13,33.08,33.13,59907.31005192522,8.9615,8.9642,8.9506,8.9642,59907.3101
2007-05-21 14:00:00,33.13,33.17,33.12,33.16,62668.56883187367,8.9642,8.975,8.9615,8.9723,62668.5688
2007-05-21 14:30:00,33.16,33.18,33.13,33.18,53664.46411465045,8.9723,8.9777,8.9642,8.9777,53664.4641
2007-05-21 15:00:00,33.17,33.23,33.12,33.16,140944.25250693428,8.975,8.9912,8.9615,8.9723,140944.2525
2007-05-21 15:30:00,33.14,33.2,33.12,33.14,129539.05319845153,8.9669,8.9831,8.9615,8.9669,129539.0532
2007-05-22 09:30:00,33.2,33.3,33.13,33.13,146226.66060770524,8.9831,9.0102,8.9642,8.9642,146226.6606
2007-05-22 10:00:00,33.13,33.21,33.08,33.2,123416.26199073972,8.9642,8.9858,8.9506,8.9831,123416.262
2007-05-22 10:30:00,33.2,33.24,33.13,33.13,120174.78429253936,8.9831,8.9939,8.9642,8.9642,120174.7843
2007-05-22 11:00:00,33.13,33.18,33.11,33.15,64469.38977531832,8.9642,8.9777,8.9588,8.9696,64469.3898
2007-05-22 11:30:00,33.16,33.16,33.1,33.13,71912.78300822286,8.9723,8.9723,8.9561,8.9642,71912.783
2007-05-22 12:00:00,33.13,33.17,33.1,33.15,44180.14047917531,8.9642,8.975,8.9561,8.9696,44180.1405
2007-05-22 12:30:00,33.16,33.28,33.16,33.26,57146.051271976765,8.9723,9.0048,8.9723,8.9993,57146.0513
2007-05-22 13:00:00,33.26,33.29,33.25,33.29,94963.29108431432,8.9993,9.0075,8.9966,9.0075,94963.2911
2007-05-22 13:30:00,33.29,33.48,33.28,33.46,111290.73430487912,9.0075,9.0589,9.0048,9.0535,111290.7343
2007-05-22 14:00:00,33.45,33.57,33.45,33.57,128098.3964436958,9.0508,9.0832,9.0508,9.0832,128098.3964
2007-05-22 14:30:00,33.57,33.6,33.52,33.56,169517.27814292267,9.0832,9.0913,9.0697,9.0805,169517.2781
2007-05-22 15:00:00,33.56,33.7,33.56,33.68,201932.0551249263,9.0805,9.1184,9.0805,9.113,201932.0551
2007-05-22 15:30:00,33.68,33.78,33.65,33.66,303858.52052389324,9.113,9.14,9.1049,9.1076,303858.5205
2007-05-23 09:30:00,33.71,33.88,33.61,33.81,111650.89849356803,9.1211,9.1671,9.0941,9.1482,111650.8985
2007-05-23 10:00:00,33.79,33.88,33.66,33.72,87880.06204009872,9.1428,9.1671,9.1076,9.1238,87880.062
2007-05-23 10:30:00,33.72,33.78,33.67,33.75,94723.18162518836,9.1238,9.14,9.1103,9.1319,94723.1816
2007-05-23 11:00:00,33.75,33.75,33.66,33.67,81036.94245500906,9.1319,9.1319,9.1076,9.1103,81036.9425
2007-05-23 11:30:00,33.67,33.71,33.63,33.67,50062.82222776116,9.1103,9.1211,9.0995,9.1103,50062.8222
2007-05-23 12:00:00,33.68,33.71,33.65,33.68,43339.75737223448,9.113,9.1211,9.1049,9.113,43339.7574
2007-05-23 12:30:00,33.67,33.7,33.62,33.67,67830.92220308166,9.1103,9.1184,9.0968,9.1103,67830.9222
2007-05-23 13:00:00,33.68,33.74,33.67,33.71,37937.29454190054,9.113,9.1292,9.1103,9.1211,37937.2945
2007-05-23 13:30:00,33.71,33.76,33.67,33.7,65309.77288225915,9.1211,9.1346,9.1103,9.1184,65309.7729
2007-05-23 14:00:00,33.69,33.71,33.48,33.52,72753.1661151637,9.1157,9.1211,9.0589,9.0697,72753.1661
2007-05-23 14:30:00,33.5,33.68,33.5,33.63,89440.77352441741,9.0643,9.113,9.0643,9.0995,89440.7735
2007-05-23 15:00:00,33.63,33.66,33.58,33.62,74313.87759948238,9.0995,9.1076,9.0859,9.0968,74313.8776
2007-05-23 15:30:00,33.63,33.67,33.48,33.53,111530.84376400508,9.0995,9.1103,9.0589,9.0724,111530.8438
2007-05-24 09:30:00,33.58,33.6,33.34,33.51,135781.8991357263,9.0859,9.0913,9.021,9.067,135781.8991
2007-05-24 10:00:00,33.53,33.68,33.5,33.63,143585.45655731976,9.0724,9.113,9.0643,9.0995,143585.4566
2007-05-24 10:30:00,33.63,33.7,33.53,33.59,135781.8991357263,9.0995,9.1184,9.0724,9.0886,135781.8991
2007-05-24 11:00:00,33.6,33.72,33.54,33.56,98444.87824164065,9.0913,9.1238,9.0751,9.0805,98444.8782
2007-05-24 11:30:00,33.56,33.62,33.55,33.57,76714.97219074192,9.0805,9.0968,9.0778,9.0832,76714.9722
2007-05-24 12:00:00,33.58,33.62,33.48,33.54,131459.92887145915,9.0859,9.0968,9.0589,9.0751,131459.9289
2007-05-24 12:30:00,33.55,33.55,33.43,33.52,139143.43156348963,9.0778,9.0778,9.0453,9.0697,139143.4316
2007-05-24 13:00:00,33.52,33.53,33.45,33.46,73473.49449254155,9.0697,9.0724,9.0508,9.0535,73473.4945
2007-05-24 13:30:00,33.45,33.46,33.38,33.46,93522.6343295586,9.0508,9.0535,9.0318,9.0535,93522.6343
2007-05-24 14:00:00,33.46,33.46,33.31,33.33,104567.66944935244,9.0535,9.0535,9.0129,9.0183,104567.6694
2007-05-24 14:30:00,33.33,33.36,33.26,33.28,172998.865300249,9.0183,9.0264,8.9993,9.0048,172998.8653
2007-05-24 15:00:00,33.28,33.34,33.24,33.3,156431.31262055822,9.0048,9.021,8.9939,9.0102,156431.3126
2007-05-24 15:30:00,33.3,33.33,33.21,33.27,152109.34235629108,9.0102,9.0183,8.9858,9.0021,152109.3424
2007-05-25 09:30:00,33.24,33.28,33.05,33.18,129899.21738714044,8.9939,9.0048,8.9425,8.9777,129899.2174
2007-05-25 10:00:00,33.17,33.36,33.13,33.3,104567.66944935244,8.975,9.0264,8.9642,9.0102,104567.6694
2007-05-25 10:30:00,33.31,33.44,33.3,33.43,72032.83773778583,9.0129,9.0481,9.0102,9.0453,72032.8377
2007-05-25 11:00:00,33.43,33.54,33.43,33.51,61948.24045449582,9.0453,9.0751,9.0453,9.067,61948.2405
2007-05-25 11:30:00,33.5,33.57,33.5,33.53,45260.6330452421,9.0643,9.0832,9.0643,9.0724,45260.633
2007-05-25 12:00:00,33.53,33.53,33.41,33.41,46581.23507043484,9.0724,9.0724,9.0399,9.0399,46581.2351
2007-05-25 12:30:00,33.43,33.48,33.42,33.43,34815.87157326315,9.0453,9.0589,9.0426,9.0453,34815.8716
2007-05-25 13:00:00,33.43,33.5,33.43,33.49,21009.577673520867,9.0453,9.0643,9.0453,9.0616,21009.5777
2007-05-25 13:30:00,33.48,33.49,33.42,33.43,23650.781723906348,9.0589,9.0616,9.0426,9.0453,23650.7817
2007-05-25 14:00:00,33.43,33.48,33.38,33.39,44300.19520873829,9.0453,9.0589,9.0318,9.0345,44300.1952
2007-05-25 14:30:00,33.39,33.48,33.39,33.44,51623.53371207985,9.0345,9.0589,9.0345,9.0481,51623.5337
2007-05-25 15:00:00,33.44,33.46,33.43,33.43,40458.44386272304,9.0481,9.0535,9.0453,9.0453,40458.4439
2007-05-25 15:30:00,33.44,33.55,33.43,33.49,129178.8890097626,9.0481,9.0778,9.0453,9.0616,129178.889
2007-05-29 09:30:00,33.67,33.93,33.67,33.82,68311.14112133357,9.1103,9.1806,9.1103,9.1509,68311.1411
2007-05-29 10:00:00,33.82,33.86,33.73,33.75,79236.12151156442,9.1509,9.1617,9.1265,9.1319,79236.1215
2007-05-29 10:30:00,33.75,33.83,33.72,33.79,70592.18098303012,9.1319,9.1536,9.1238,9.1428,70592.181
2007-05-29 11:00:00,33.78,33.81,33.76,33.8,35776.30940976697,9.14,9.1482,9.1346,9.1455,35776.3094
2007-05-29 11:30:00,33.8,33.81,33.68,33.68,36736.74724627077,9.1455,9.1482,9.113,9.113,36736.7472
2007-05-29 12:00:00,33.68,33.7,33.62,33.62,44780.4141269902,9.113,9.1184,9.0968,9.0968,44780.4141
2007-05-29 12:30:00,33.62,33.68,33.61,33.65,22090.07023958765,9.0968,9.113,9.0941,9.1049,22090.0702
2007-05-29 13:00:00,33.65,33.68,33.56,33.59,31334.28441593684,9.1049,9.113,9.0805,9.0886,31334.2844
2007-05-29 13:30:00,33.59,33.6,33.54,33.58,28452.97090642541,9.0886,9.0913,9.0751,9.0859,28452.9709
2007-05-29 14:00:00,33.58,33.58,33.49,33.52,49702.65803907222,9.0859,9.0859,9.0616,9.0697,49702.658
2007-05-29 14:30:00,33.53,33.59,33.48,33.58,33375.21481850743,9.0724,9.0886,9.0589,9.0859,33375.2148
2007-05-29 15:00:00,33.57,33.62,33.57,33.6,36736.74724627077,9.0832,9.0968,9.0832,9.0913,36736.7472
2007-05-29 15:30:00,33.59,33.67,33.57,33.63,50182.87695732413,9.0886,9.1103,9.0832,9.0995,50182.877
2007-05-30 09:30:00,33.37,33.54,33.37,33.43,52103.75263033175,9.0291,9.0751,9.0291,9.0453,52103.7526
2007-05-30 10:00:00,33.43,33.43,33.27,33.28,54384.792492028304,9.0453,9.0453,9.0021,9.0048,54384.7925
2007-05-30 10:30:00,33.28,33.38,33.25,33.33,57866.37964935462,9.0048,9.0318,8.9966,9.0183,57866.3796
2007-05-30 11:00:00,33.33,33.43,33.32,33.42,47301.563447812696,9.0183,9.0453,9.0156,9.0426,47301.5634
2007-05-30 11:30:00,33.42,33.48,33.41,33.48,48862.27493213139,9.0426,9.0589,9.0399,9.0589,48862.2749
2007-05-30 12:00:00,33.48,33.56,33.46,33.56,62188.34991362177,9.0589,9.0805,9.0535,9.0805,62188.3499
2007-05-30 12:30:00,33.56,33.58,33.53,33.54,56905.94181285081,9.0805,9.0859,9.0724,9.0751,56905.9418
2007-05-30 13:00:00,33.54,33.59,33.53,33.59,47181.50871824972,9.0751,9.0886,9.0724,9.0886,47181.5087
2007-05-30 13:30:00,33.58,33.62,33.54,33.58,52103.75263033175,9.0859,9.0968,9.0751,9.0859,52103.7526
2007-05-30 14:00:00,33.59,33.69,33.5,33.68,112011.06268225698,9.0886,9.1157,9.0643,9.113,112011.0627
2007-05-30 14:30:00,33.69,33.79,33.63,33.78,71312.50936040797,9.1157,9.1428,9.0995,9.14,71312.5094
2007-05-30 15:00:00,33.78,33.81,33.68,33.71,72393.00192647477,9.14,9.1482,9.113,9.1211,72393.0019
2007-05-30 15:30:00,33.7,33.75,33.66,33.74,112011.06268225698,9.1184,9.1319,9.1076,9.1292,112011.0627
2007-05-31 09:30:00,33.75,33.93,33.75,33.85,43219.7026426715,9.1319,9.1806,9.1319,9.159,43219.7026
2007-05-31 10:00:00,33.86,33.88,33.68,33.72,54744.95668071723,9.1617,9.1671,9.113,9.1238,54744.9567
2007-05-31 10:30:00,33.71,33.72,33.58,33.6,54865.01141028021,9.1211,9.1238,9.0859,9.0913,54865.0114
2007-05-31 11:00:00,33.6,33.65,33.56,33.59,44540.30466786424,9.0913,9.1049,9.0805,9.0886,44540.3047
2007-05-31 11:30:00,33.6,33.68,33.58,33.66,28092.80671773648,9.0913,9.113,9.0859,9.1076,28092.8067
2007-05-31 12:00:00,33.66,33.71,33.66,33.68,33135.10535938149,9.1076,9.1211,9.1076,9.113,33135.1054
2007-05-31 12:30:00,33.68,33.69,33.6,33.61,37697.18508277459,9.113,9.1157,9.0913,9.0941,37697.1851
2007-05-31 13:00:00,33.62,33.62,33.5,33.5,73353.43976297857,9.0968,9.0968,9.0643,9.0643,73353.4398
2007-05-31 13:30:00,33.51,33.61,33.48,33.58,66390.26544832594,9.067,9.0941,9.0589,9.0859,66390.2654
2007-05-31 14:00:00,33.58,33.67,33.56,33.63,80556.72353675716,9.0859,9.1103,9.0805,9.0995,80556.7235
2007-05-31 14:30:00,33.63,33.68,33.59,33.63,90521.2660904842,9.0995,9.113,9.0886,9.0995,90521.2661
2007-05-31 15:00:00,33.63,33.68,33.62,33.63,103847.34107197456,9.0995,9.113,9.0968,9.0995,103847.3411
2007-05-31 15:30:00,33.63,33.64,33.57,33.57,118974.2369969096,9.0995,9.1022,9.0832,9.0832,118974.237
2007-06-01 09:30:00,33.62,33.83,33.62,33.75,43339.75737223448,9.0968,9.1536,9.0968,9.1319,43339.7574
2007-06-01 10:00:00,33.74,33.87,33.71,33.74,72873.22084472667,9.1292,9.1644,9.1211,9.1292,72873.2208
2007-06-01 10:30:00,33.74,33.78,33.63,33.75,51023.26006426496,9.1292,9.14,9.0995,9.1319,51023.2601
2007-06-01 11:00:00,33.75,33.77,33.68,33.68,23170.562805654445,9.1319,9.1373,9.113,9.113,23170.5628
2007-06-01 11:30:00,33.68,33.73,33.66,33.7,63388.89720925153,9.113,9.1265,9.1076,9.1184,63388.8972
2007-06-01 12:00:00,33.7,33.7,33.65,33.68,18128.26416400944,9.1184,9.1184,9.1049,9.113,18128.2642
2007-06-01 12:30:00,33.68,33.68,33.61,33.64,23050.508076091468,9.113,9.113,9.0941,9.1022,23050.5081
2007-06-01 13:00:00,33.64,33.7,33.62,33.65,32654.886441129576,9.1022,9.1184,9.0968,9.1049,32654.8864
2007-06-01 13:30:00,33.66,33.72,33.65,33.71,37337.02089408565,9.1076,9.1238,9.1049,9.1211,37337.0209
2007-06-01 14:00:00,33.69,33.75,33.69,33.73,28693.080365551355,9.1157,9.1319,9.1157,9.1265,28693.0804
2007-06-01 14:30:00,33.72,33.72,33.68,33.7,39858.17021490816,9.1238,9.1238,9.113,9.1184,39858.1702
2007-06-01 15:00:00,33.69,33.7,33.65,33.66,99645.4255372704,9.1157,9.1184,9.1049,9.1076,99645.4255
2007-06-01 15:30:00,33.66,33.72,33.63,33.69,125817.35658199924,9.1076,9.1238,9.0995,9.1157,125817.3566
2007-06-04 09:30:00,33.67,33.69,33.53,33.58,68911.41476914845,9.1103,9.1157,9.0724,9.0859,68911.4148
2007-06-04 10:00:00,33.58,33.63,33.53,33.54,44300.19520873829,9.0859,9.0995,9.0724,9.0751,44300.1952
2007-06-04 10:30:00,33.54,33.57,33.48,33.52,30854.065497684933,9.0751,9.0832,9.0589,9.0697,30854.0655
2007-06-04 11:00:00,33.52,33.63,33.52,33.63,28452.97090642541,9.0697,9.0995,9.0697,9.0995,28452.9709
2007-06-04 11:30:00,33.63,33.68,33.61,33.68,35416.14522107803,9.0995,9.113,9.0941,9.113,35416.1452
2007-06-04 12:00:00,33.68,33.73,33.67,33.72,35656.25468020399,9.113,9.1265,9.1103,9.1238,35656.2547
2007-06-04 12:30:00,33.71,33.74,33.7,33.72,44540.30466786424,9.1211,9.1292,9.1184,9.1238,44540.3047
2007-06-04 13:00:00,33.72,33.73,33.65,33.66,26532.095233417785,9.1238,9.1265,9.1049,9.1076,26532.0952
2007-06-04 13:30:00,33.65,33.66,33.59,33.61,22450.234428276584,9.1049,9.1076,9.0886,9.0941,22450.2344
2007-06-04 14:00:00,33.6,33.62,33.55,33.55,59427.09113367331,9.0913,9.0968,9.0778,9.0778,59427.0911
2007-06-04 14:30:00,33.55,33.56,33.5,33.51,75034.20597686025,9.0778,9.0805,9.0643,9.067,75034.206
2007-06-04 15:00:00,33.52,33.57,33.52,33.54,69631.7431465263,9.0697,9.0832,9.0697,9.0751,69631.7431
2007-06-04 15:30:00,33.54,33.6,33.52,33.58,109129.74917274552,9.0751,9.0913,9.0697,9.0859,109129.7492
2007-06-05 09:30:00,33.43,33.68,33.43,33.63,169637.33287248563,9.0453,9.113,9.0453,9.0995,169637.3329
2007-06-05 10:00:00,33.63,33.68,33.48,33.48,129418.99846888856,9.0995,9.113,9.0589,9.0589,129418.9985
2007-06-05 10:30:00,33.48,33.54,33.43,33.49,99765.4802668334,9.0589,9.0751,9.0453,9.0616,99765.4803
2007-06-05 11:00:00,33.48,33.55,33.47,33.53,69391.63368740035,9.0589,9.0778,9.0562,9.0724,69391.6337
2007-06-05 11:30:00,33.53,33.53,33.46,33.48,77555.35529768275,9.0724,9.0724,9.0535,9.0589,77555.3553
2007-06-05 12:00:00,33.48,33.52,33.44,33.44,71672.6735490969,9.0589,9.0697,9.0481,9.0481,71672.6735
2007-06-05 12:30:00,33.43,33.46,33.43,33.44,67110.5938257038,9.0453,9.0535,9.0453,9.0481,67110.5938
2007-06-05 13:00:00,33.44,33.49,33.44,33.44,70592.18098303012,9.0481,9.0616,9.0481,9.0481,70592.181
2007-06-05 13:30:00,33.44,33.47,33.36,33.43,91841.86811567696,9.0481,9.0562,9.0264,9.0453,91841.8681
2007-06-05 14:00:00,33.4,33.43,33.38,33.4,76955.08164986786,9.0372,9.0453,9.0318,9.0372,76955.0816
2007-06-05 14:30:00,33.38,33.41,33.34,33.37,101206.1370215891,9.0318,9.0399,9.021,9.0291,101206.137
2007-06-05 15:00:00,33.36,33.39,33.32,33.33,111050.62484575316,9.0264,9.0345,9.0156,9.0183,111050.6248
2007-06-05 15:30:00,33.32,33.42,33.32,33.36,188125.761225184,9.0156,9.0426,9.0156,9.0264,188125.7612
2007-06-06 09:30:00,33.39,33.39,33.18,33.18,51743.58844164282,9.0345,9.0345,8.9777,8.9777,51743.5884
2007-06-06 10:00:00,33.18,33.19,33.15,33.15,46581.23507043484,8.9777,8.9804,8.9696,8.9696,46581.2351
2007-06-06 10:30:00,33.16,33.2,33.13,33.15,85118.80326015026,8.9723,8.9831,8.9642,8.9696,85118.8033
2007-06-06 11:00:00,33.15,33.2,33.15,33.16,21369.7418622098,8.9696,8.9831,8.9696,8.9723,21369.7419
2007-06-06 11:30:00,33.18,33.18,33.11,33.12,27372.47834035861,8.9777,8.9777,8.9588,8.9615,27372.4783
2007-06-06 12:00:00,33.11,33.21,33.08,33.18,69031.46949871142,8.9588,8.9858,8.9506,8.9777,69031.4695
2007-06-06 12:30:00,33.16,33.22,33.14,33.2,32894.99590025553,8.9723,8.9885,8.9669,8.9831,32894.9959
2007-06-06 13:00:00,33.2,33.21,33.12,33.15,37337.02089408565,8.9831,8.9858,8.9615,8.9696,37337.0209
2007-06-06 13:30:00,33.15,33.22,33.14,33.22,21009.577673520867,8.9696,8.9885,8.9669,8.9885,21009.5777
2007-06-06 14:00:00,33.22,33.24,33.16,33.22,49462.54857994627,8.9885,8.9939,8.9723,8.9885,49462.5486
2007-06-06 14:30:00,33.21,33.23,33.16,33.23,41538.93642878983,8.9858,8.9912,8.9723,8.9912,41538.9364
2007-06-06 15:00:00,33.21,33.25,33.18,33.23,61708.130995369866,8.9858,8.9966,8.9777,8.9912,61708.131
2007-06-06 15:30:00,33.23,33.28,33.19,33.19,130859.65522364428,8.9912,9.0048,8.9804,8.9804,130859.6552
2007-06-07 09:30:00,33.23,33.24,32.93,33.13,84758.63907146134,8.9912,8.9939,8.9101,8.9642,84758.6391
2007-06-07 10:00:00,33.13,33.13,32.93,32.97,93882.79851824754,8.9642,8.9642,8.9101,8.9209,93882.7985
2007-06-07 10:30:00,32.98,33.02,32.84,32.88,103727.2863424116,8.9236,8.9344,8.8857,8.8965,103727.2863
2007-06-07 11:00:00,32.88,32.89,32.69,32.74,93282.52487043264,8.8965,8.8992,8.8451,8.8586,93282.5249
2007-06-07 11:30:00,32.74,32.81,32.71,32.72,66270.21071876297,8.8586,8.8776,8.8505,8.8532,66270.2107
2007-06-07 12:00:00,32.72,32.74,32.67,32.72,73473.49449254155,8.8532,8.8586,8.8397,8.8532,73473.4945
2007-06-07 12:30:00,32.72,32.76,32.58,32.63,99285.26134858148,8.8532,8.8641,8.8154,8.8289,99285.2613
2007-06-07 13:00:00,32.64,32.67,32.53,32.53,95323.45527300326,8.8316,8.8397,8.8018,8.8018,95323.4553
2007-06-07 13:30:00,32.54,32.54,32.41,32.49,247312.74289973133,8.8045,8.8045,8.7694,8.791,247312.7429
2007-06-07 14:00:00,32.49,32.51,32.39,32.48,154750.54640667656,8.791,8.7964,8.7639,8.7883,154750.5464
2007-06-07 14:30:00,32.48,32.63,32.44,32.57,100125.64445552231,8.7883,8.8289,8.7775,8.8127,100125.6445
2007-06-07 15:00:00,32.56,32.61,32.53,32.54,105047.88836760436,8.8099,8.8235,8.8018,8.8045,105047.8884
2007-06-07 15:30:00,32.54,32.65,32.39,32.39,285850.3110894468,8.8045,8.8343,8.7639,8.7639,285850.3111
2007-06-08 09:30:00,32.41,32.67,32.4,32.66,69751.79787608929,8.7694,8.8397,8.7667,8.837,69751.7979
2007-06-08 10:00:00,32.64,32.65,32.53,32.57,62428.459372747726,8.8316,8.8343,8.8018,8.8127,62428.4594
2007-06-08 10:30:00,32.58,32.62,32.46,32.46,84278.42015320943,8.8154,8.8262,8.7829,8.7829,84278.4202
2007-06-08 11:00:00,32.45,32.54,32.42,32.49,118614.07280822068,8.7802,8.8045,8.7721,8.791,118614.0728
2007-06-08 11:30:00,32.49,32.52,32.45,32.47,71312.50936040797,8.791,8.7991,8.7802,8.7856,71312.5094
2007-06-08 12:00:00,32.47,32.49,32.44,32.45,59547.14586323629,8.7856,8.791,8.7775,8.7802,59547.1459
2007-06-08 12:30:00,32.45,32.48,32.44,32.48,39978.22494447114,8.7802,8.7883,8.7775,8.7883,39978.2249
2007-06-08 13:00:00,32.47,32.47,32.42,32.45,57866.37964935462,8.7856,8.7856,8.7721,8.7802,57866.3796
2007-06-08 13:30:00,32.46,32.57,32.44,32.56,51263.36952339092,8.7829,8.8127,8.7775,8.8099,51263.3695
2007-06-08 14:00:00,32.55,32.74,32.55,32.7,122936.04307248782,8.8072,8.8586,8.8072,8.8478,122936.0431
2007-06-08 14:30:00,32.7,32.74,32.67,32.7,54144.68303290235,8.8478,8.8586,8.8397,8.8478,54144.683
2007-06-08 15:00:00,32.69,32.76,32.69,32.74,76594.91746117893,8.8451,8.8641,8.8451,8.8586,76594.9175
2007-06-08 15:30:00,32.74,32.9,32.74,32.82,183923.84569047985,8.8586,8.9019,8.8586,8.8803,183923.8457
2007-06-11 09:30:00,32.85,32.87,32.65,32.65,76835.0269203049,8.8884,8.8938,8.8343,8.8343,76835.0269
2007-06-11 10:00:00,32.66,32.66,32.49,32.54,77915.51948637168,8.837,8.837,8.791,8.8045,77915.5195
2007-06-11 10:30:00,32.53,32.54,32.45,32.49,83438.0370462686,8.8018,8.8045,8.7802,8.791,83438.037
2007-06-11 11:00:00,32.49,32.57,32.49,32.53,40458.44386272304,8.791,8.8127,8.791,8.8018,40458.4439
2007-06-11 11:30:00,32.54,32.6,32.52,32.59,56185.61343547295,8.8045,8.8208,8.7991,8.8181,56185.6134
2007-06-11 12:00:00,32.57,32.59,32.55,32.58,40338.38913316007,8.8127,8.8181,8.8072,8.8154,40338.3891
2007-06-11 12:30:00,32.58,32.7,32.55,32.69,61107.857347554986,8.8154,8.8478,8.8072,8.8451,61107.8573
2007-06-11 13:00:00,32.68,32.84,32.67,32.81,42979.59318354555,8.8424,8.8857,8.8397,8.8776,42979.5932
2007-06-11 13:30:00,32.81,32.84,32.75,32.75,30854.065497684933,8.8776,8.8857,8.8614,8.8614,30854.0655
2007-06-11 14:00:00,32.75,32.78,32.7,32.75,73353.43976297857,8.8614,8.8695,8.8478,8.8614,73353.4398
2007-06-11 14:30:00,32.76,32.79,32.69,32.78,130259.38157582938,8.8641,8.8722,8.8451,8.8695,130259.3816
2007-06-11 15:00:00,32.78,32.84,32.72,32.84,55345.23032853212,8.8695,8.8857,8.8532,8.8857,55345.2303
2007-06-11 15:30:00,32.84,32.84,32.67,32.69,97964.65932338874,8.8857,8.8857,8.8397,8.8451,97964.6593
2007-06-12 09:30:00,32.61,32.62,32.47,32.5,117173.41605346496,8.8235,8.8262,8.7856,8.7937,117173.4161
2007-06-12 10:00:00,32.5,32.57,32.34,32.34,138182.99372698582,8.7937,8.8127,8.7504,8.7504,138182.9937
2007-06-12 10:30:00,32.34,32.37,32.24,32.24,159312.62613006966,8.7504,8.7585,8.7234,8.7234,159312.6261
2007-06-12 11:00:00,32.24,32.27,32.24,32.24,147067.04371464608,8.7234,8.7315,8.7234,8.7234,147067.0437
2007-06-12 11:30:00,32.24,32.35,32.23,32.29,95323.45527300326,8.7234,8.7531,8.7207,8.7369,95323.4553
2007-06-12 12:00:00,32.29,32.29,32.21,32.24,54985.066139843184,8.7369,8.7369,8.7152,8.7234,54985.0661
2007-06-12 12:30:00,32.24,32.32,32.23,32.27,91361.64919742504,8.7234,8.745,8.7207,8.7315,91361.6492
2007-06-12 13:00:00,32.28,32.35,32.24,32.29,46221.07088174591,8.7342,8.7531,8.7234,8.7369,46221.0709
2007-06-12 13:30:00,32.3,32.42,32.28,32.41,67590.81274395571,8.7396,8.7721,8.7342,8.7694,67590.8127
2007-06-12 14:00:00,32.41,32.49,32.36,32.39,78635.84786374953,8.7694,8.791,8.7558,8.7639,78635.8479
2007-06-12 14:30:00,32.37,32.4,32.21,32.24,91961.92284523993,8.7585,8.7667,8.7152,8.7234,91961.9228
2007-06-12 15:00:00,32.23,32.24,32.04,32.09,234947.1057547448,8.7207,8.7234,8.6692,8.6828,234947.1058
2007-06-12 15:30:00,32.08,32.09,32.02,32.03,214297.6922699129,8.6801,8.6828,8.6638,8.6665,214297.6923
2007-06-13 09:30:00,31.64,31.69,31.6,31.69,142264.85453212704,8.6611,8.6747,8.6501,8.6747,142264.8545
2007-06-13 10:00:00,31.69,31.79,31.61,31.69,178881.54704883482,8.6747,8.7021,8.6528,8.6747,178881.547
2007-06-13 10:30:00,31.69,31.72,31.64,31.69,128218.4511732588,8.6747,8.683,8.6611,8.6747,128218.4512
2007-06-13 11:00:00,31.69,31.74,31.68,31.73,142504.96399125297,8.6747,8.6884,8.672,8.6857,142504.964
2007-06-13 11:30:00,31.73,31.75,31.69,31.7,113571.77416657566,8.6857,8.6912,8.6747,8.6775,113571.7742
2007-06-13 12:00:00,31.7,31.71,31.68,31.69,187045.2686591172,8.6775,8.6802,8.672,8.6747,187045.2687
2007-06-13 12:30:00,31.7,31.75,31.68,31.68,191487.2936529473,8.6775,8.6912,8.672,8.672,191487.2937
2007-06-13 13:00:00,31.69,31.74,31.68,31.71,100966.02756246316,8.6747,8.6884,8.672,8.6802,100966.0276
2007-06-13 13:30:00,31.7,31.79,31.69,31.76,56785.88708328783,8.6775,8.7021,8.6747,8.6939,56785.8871
2007-06-13 14:00:00,31.76,31.96,31.74,31.92,97844.60459382576,8.6939,8.7487,8.6884,8.7377,97844.6046
2007-06-13 14:30:00,31.92,32.02,31.92,32.01,69871.85260565225,8.7377,8.7651,8.7377,8.7623,69871.8526
2007-06-13 15:00:00,32.02,32.04,31.95,32.0,156191.2031614323,8.7651,8.7705,8.7459,8.7596,156191.2032
2007-06-13 15:30:00,31.99,32.08,31.99,32.04,174079.35786631575,8.7569,8.7815,8.7569,8.7705,174079.3579
2007-06-14 09:30:00,32.03,32.15,31.89,31.96,88480.3356879136,8.7678,8.8007,8.7295,8.7487,88480.3357
2007-06-14 10:00:00,31.96,32.11,31.93,32.09,87279.78839228384,8.7487,8.7897,8.7404,8.7842,87279.7884
2007-06-14 10:30:00,32.09,32.14,32.05,32.12,84158.36542364645,8.7842,8.7979,8.7733,8.7924,84158.3654
2007-06-14 11:00:00,32.12,32.12,32.04,32.08,46701.289799997816,8.7924,8.7924,8.7705,8.7815,46701.2898
2007-06-14 11:30:00,32.08,32.08,31.94,32.0,68071.0316622076,8.7815,8.7815,8.7432,8.7596,68071.0317
2007-06-14 12:00:00,32.01,32.1,31.97,32.09,64469.38977531832,8.7623,8.787,8.7514,8.7842,64469.3898
2007-06-14 12:30:00,32.09,32.1,32.04,32.05,52343.8620894577,8.7842,8.787,8.7705,8.7733,52343.8621
2007-06-14 13:00:00,32.06,32.1,32.05,32.07,38897.73237840435,8.776,8.787,8.7733,8.7788,38897.7324
2007-06-14 13:30:00,32.08,32.14,32.04,32.09,70592.18098303012,8.7815,8.7979,8.7705,8.7842,70592.181
2007-06-14 14:00:00,32.1,32.11,32.06,32.07,39858.17021490816,8.787,8.7897,8.776,8.7788,39858.1702
2007-06-14 14:30:00,32.07,32.12,32.07,32.09,56905.94181285081,8.7788,8.7924,8.7788,8.7842,56905.9418
2007-06-14 15:00:00,32.09,32.14,32.09,32.11,60027.36478148819,8.7842,8.7979,8.7842,8.7897,60027.3648
2007-06-14 15:30:00,32.11,32.16,32.08,32.13,126777.79441850306,8.7897,8.8034,8.7815,8.7952,126777.7944
2007-06-15 09:30:00,32.27,32.49,32.27,32.39,303738.4657943303,8.8335,8.8937,8.8335,8.8664,303738.4658
2007-06-15 10:00:00,32.39,32.48,32.36,32.44,47661.72763650163,8.8664,8.891,8.8581,8.88,47661.7276
2007-06-15 10:30:00,32.44,32.5,32.43,32.46,70592.18098303012,8.88,8.8965,8.8773,8.8855,70592.181
2007-06-15 11:00:00,32.45,32.48,32.43,32.44,42619.42899485662,8.8828,8.891,8.8773,8.88,42619.429
2007-06-15 11:30:00,32.43,32.48,32.41,32.44,54504.84722159128,8.8773,8.891,8.8718,8.88,54504.8472
2007-06-15 12:00:00,32.44,32.45,32.35,32.37,28452.97090642541,8.88,8.8828,8.8554,8.8609,28452.9709
2007-06-15 12:30:00,32.36,32.39,32.33,32.36,39858.17021490816,8.8581,8.8664,8.8499,8.8581,39858.1702
2007-06-15 13:00:00,32.36,32.41,32.32,32.39,44060.085749612335,8.8581,8.8718,8.8472,8.8664,44060.0857
2007-06-15 13:30:00,32.4,32.43,32.37,32.42,45020.52358611615,8.8691,8.8773,8.8609,8.8746,45020.5236
2007-06-15 14:00:00,32.4,32.42,32.34,32.41,41538.93642878983,8.8691,8.8746,8.8527,8.8718,41538.9364
2007-06-15 14:30:00,32.41,32.44,32.39,32.44,83197.92758714264,8.8718,8.88,8.8664,8.88,83197.9276
2007-06-15 15:00:00,32.44,32.45,32.36,32.37,95563.5647321292,8.88,8.8828,8.8581,8.8609,95563.5647
2007-06-15 15:30:00,32.37,32.38,32.29,32.32,206854.2990370083,8.8609,8.8636,8.839,8.8472,206854.299
2007-06-18 09:30:00,32.29,32.35,32.25,32.32,211056.21457171248,8.839,8.8554,8.828,8.8472,211056.2146
2007-06-18 10:00:00,32.32,32.38,32.29,32.37,122335.76942467294,8.8472,8.8636,8.839,8.8609,122335.7694
2007-06-18 10:30:00,32.36,32.45,32.36,32.44,94603.1268956254,8.8581,8.8828,8.8581,8.88,94603.1269
2007-06-18 11:00:00,32.45,32.57,32.44,32.56,80676.77826632014,8.8828,8.9156,8.88,8.9129,80676.7783
2007-06-18 11:30:00,32.56,32.59,32.54,32.57,91001.4850087361,8.9129,8.9211,8.9074,8.9156,91001.485
2007-06-18 12:00:00,32.57,32.58,32.56,32.57,44060.085749612335,8.9156,8.9184,8.9129,8.9156,44060.0857
2007-06-18 12:30:00,32.56,32.59,32.55,32.56,51503.47898251687,8.9129,8.9211,8.9102,8.9129,51503.479
2007-06-18 13:00:00,32.55,32.59,32.52,32.59,65910.04653007403,8.9102,8.9211,8.9019,8.9211,65910.0465
2007-06-18 13:30:00,32.59,32.61,32.54,32.58,70472.12625346714,8.9211,8.9266,8.9074,8.9184,70472.1263
2007-06-18 14:00:00,32.58,32.62,32.57,32.61,67830.92220308166,8.9184,8.9293,8.9156,8.9266,67830.9222
2007-06-18 14:30:00,32.61,32.63,32.54,32.56,47661.72763650163,8.9266,8.9321,8.9074,8.9129,47661.7276
2007-06-18 15:00:00,32.56,32.64,32.55,32.63,147067.04371464608,8.9129,8.9348,8.9102,8.9321,147067.0437
2007-06-18 15:30:00,32.62,32.62,32.49,32.52,182002.9700174722,8.9293,8.9293,8.8937,8.9019,182002.97
2007-06-19 09:30:00,32.38,32.55,32.34,32.4,89800.93771310634,8.8636,8.9102,8.8527,8.8691,89800.9377
2007-06-19 10:00:00,32.4,32.52,32.39,32.5,165675.52679690742,8.8691,8.9019,8.8664,8.8965,165675.5268
2007-06-19 10:30:00,32.5,32.52,32.41,32.46,74794.09651773429,8.8965,8.9019,8.8718,8.8855,74794.0965
2007-06-19 11:00:00,32.46,32.54,32.42,32.54,247072.63344060545,8.8855,8.9074,8.8746,8.9074,247072.6334
2007-06-19 11:30:00,32.54,32.58,32.52,32.58,69991.90733521523,8.9074,8.9184,8.9019,8.9184,69991.9073
2007-06-19 12:00:00,32.57,32.66,32.56,32.64,74794.09651773429,8.9156,8.9403,8.9129,8.9348,74794.0965
2007-06-19 12:30:00,32.64,32.71,32.64,32.67,71552.61881953393,8.9348,8.954,8.9348,8.943,71552.6188
2007-06-19 13:00:00,32.67,32.67,32.59,32.59,57626.27019022866,8.943,8.943,8.9211,8.9211,57626.2702
2007-06-19 13:30:00,32.58,32.59,32.54,32.59,44780.4141269902,8.9184,8.9211,8.9074,8.9211,44780.4141
2007-06-19 14:00:00,32.59,32.62,32.53,32.62,53904.5735737764,8.9211,8.9293,8.9047,8.9293,53904.5736
2007-06-19 14:30:00,32.61,32.71,32.6,32.69,158712.3524822548,8.9266,8.954,8.9238,8.9485,158712.3525
2007-06-19 15:00:00,32.69,32.74,32.67,32.74,78996.01205243847,8.9485,8.9622,8.943,8.9622,78996.0121
2007-06-19 15:30:00,32.74,32.86,32.71,32.81,255956.68342826565,8.9622,8.995,8.954,8.9813,255956.6834
2007-06-20 09:30:00,32.94,32.98,32.73,32.75,69151.5242282744,9.0169,9.0279,8.9594,8.9649,69151.5242
2007-06-20 10:00:00,32.76,32.85,32.68,32.85,129298.94373932556,8.9676,8.9923,8.9457,8.9923,129298.9437
2007-06-20 10:30:00,32.84,32.9,32.78,32.79,60147.41951105117,8.9895,9.006,8.9731,8.9759,60147.4195
2007-06-20 11:00:00,32.79,32.79,32.69,32.77,59907.31005192522,8.9759,8.9759,8.9485,8.9704,59907.3101
2007-06-20 11:30:00,32.77,32.78,32.67,32.7,63028.733020562606,8.9704,8.9731,8.943,8.9512,63028.733
2007-06-20 12:00:00,32.69,32.75,32.64,32.74,77675.41002724573,8.9485,8.9649,8.9348,8.9622,77675.41
2007-06-20 12:30:00,32.74,32.78,32.74,32.74,41899.10061747876,8.9622,8.9731,8.9622,8.9622,41899.1006
2007-06-20 13:00:00,32.74,32.75,32.61,32.64,113811.88362570162,8.9622,8.9649,8.9266,8.9348,113811.8836
2007-06-20 13:30:00,32.63,32.73,32.63,32.69,95683.6194616922,8.9321,8.9594,8.9321,8.9485,95683.6195
2007-06-20 14:00:00,32.69,32.74,32.68,32.73,198570.52269716296,8.9485,8.9622,8.9457,8.9594,198570.5227
2007-06-20 14:30:00,32.73,32.75,32.69,32.75,110690.46065706424,8.9594,8.9649,8.9485,8.9649,110690.4607
2007-06-20 15:00:00,32.76,32.76,32.69,32.7,150548.6308719724,8.9676,8.9676,8.9485,8.9512,150548.6309
2007-06-20 15:30:00,32.71,32.73,32.61,32.61,600633.8120035708,8.954,8.9594,8.9266,8.9266,600633.812
2007-06-21 09:30:00,32.57,32.58,32.31,32.37,155110.7105953655,8.9156,8.9184,8.8445,8.8609,155110.7106
2007-06-21 10:00:00,32.37,32.65,32.36,32.62,188365.87068430995,8.8609,8.9375,8.8581,8.9293,188365.8707
2007-06-21 10:30:00,32.61,32.76,32.51,32.69,136142.0633244152,8.9266,8.9676,8.8992,8.9485,136142.0633
2007-06-21 11:00:00,32.69,32.74,32.59,32.64,154630.49167711358,8.9485,8.9622,8.9211,8.9348,154630.4917
2007-06-21 11:30:00,32.64,32.65,32.58,32.64,240349.5685850788,8.9348,8.9375,8.9184,8.9348,240349.5686
2007-06-21 12:00:00,32.64,32.7,32.58,32.69,134581.35184009653,8.9348,8.9512,8.9184,8.9485,134581.3518
2007-06-21 12:30:00,32.69,32.81,32.63,32.79,208775.174710016,8.9485,8.9813,8.9321,8.9759,208775.1747
2007-06-21 13:00:00,32.79,32.9,32.75,32.9,165555.47206734444,8.9759,9.006,8.9649,9.006,165555.4721
2007-06-21 13:30:00,32.9,32.98,32.89,32.96,68191.08639177059,9.006,9.0279,9.0032,9.0224,68191.0864
2007-06-21 14:00:00,32.96,32.97,32.79,32.83,91601.75865655098,9.0224,9.0251,8.9759,8.9868,91601.7587
2007-06-21 14:30:00,32.83,32.84,32.71,32.75,102166.5748580929,8.9868,8.9895,8.954,8.9649,102166.5749
2007-06-21 15:00:00,32.76,32.8,32.72,32.77,117893.7444308428,8.9676,8.9786,8.9567,8.9704,117893.7444
2007-06-21 15:30:00,32.78,32.84,32.76,32.8,167356.2930107891,8.9731,8.9895,8.9676,8.9786,167356.293
2007-06-22 09:30:00,32.65,32.77,32.54,32.75,195929.31864677748,8.9375,8.9704,8.9074,8.9649,195929.3186
2007-06-22 10:00:00,32.74,32.82,32.66,32.74,160273.06396657348,8.9622,8.9841,8.9403,8.9622,160273.064
2007-06-22 10:30:00,32.72,32.88,32.69,32.77,141304.41669562322,8.9567,9.0005,8.9485,8.9704,141304.4167
2007-06-22 11:00:00,32.77,32.77,32.7,32.75,66870.48436657785,8.9704,8.9704,8.9512,8.9649,66870.4844
2007-06-22 11:30:00,32.74,32.79,32.69,32.75,90881.43027917312,8.9622,8.9759,8.9485,8.9649,90881.4303
2007-06-22 12:00:00,32.76,32.79,32.65,32.7,242150.38952852337,8.9676,8.9759,8.9375,8.9512,242150.3895
2007-06-22 12:30:00,32.71,32.84,32.64,32.78,180562.3132627165,8.954,8.9895,8.9348,8.9731,180562.3133
2007-06-22 13:00:00,32.78,32.88,32.76,32.86,162554.10382827005,8.9731,9.0005,8.9676,8.995,162554.1038
2007-06-22 13:30:00,32.87,32.88,32.77,32.79,100725.9181033372,8.9978,9.0005,8.9704,8.9759,100725.9181
2007-06-22 14:00:00,32.79,32.84,32.76,32.84,127858.28698456986,8.9759,8.9895,8.9676,8.9895,127858.287
2007-06-22 14:30:00,32.84,32.86,32.78,32.83,86799.56947403193,8.9895,8.995,8.9731,8.9868,86799.5695
2007-06-22 15:00:00,32.83,32.85,32.8,32.82,185724.66663392447,8.9868,8.9923,8.9786,8.9841,185724.6666
2007-06-22 15:30:00,32.82,32.87,32.74,32.82,436518.9966909821,8.9841,8.9978,8.9622,8.9841,436518.9967
2007-06-25 09:30:00,32.82,32.82,32.49,32.61,167956.56665860396,8.9841,8.9841,8.8937,8.9266,167956.5667
2007-06-25 10:00:00,32.61,32.74,32.6,32.69,153790.10857017274,8.9266,8.9622,8.9238,8.9485,153790.1086
2007-06-25 10:30:00,32.67,32.89,32.6,32.89,176600.50718713828,8.943,9.0032,8.9238,9.0032,176600.5072
2007-06-25 11:00:00,32.88,32.93,32.84,32.9,95683.6194616922,9.0005,9.0142,8.9895,9.006,95683.6195
2007-06-25 11:30:00,32.89,32.98,32.89,32.93,89440.77352441741,9.0032,9.0279,9.0032,9.0142,89440.7735
2007-06-25 12:00:00,32.94,32.99,32.93,32.96,77675.41002724573,9.0169,9.0306,9.0142,9.0224,77675.41
2007-06-25 12:30:00,32.95,32.96,32.93,32.94,84878.6938010243,9.0197,9.0224,9.0142,9.0169,84878.6938
2007-06-25 13:00:00,32.94,32.99,32.91,32.97,113211.60997788674,9.0169,9.0306,9.0087,9.0251,113211.61
2007-06-25 13:30:00,32.97,33.03,32.96,33.02,126657.73968894008,9.0251,9.0415,9.0224,9.0388,126657.7397
2007-06-25 14:00:00,33.02,33.05,32.88,32.88,171318.09908636732,9.0388,9.047,9.0005,9.0005,171318.0991
2007-06-25 14:30:00,32.87,32.87,32.61,32.63,279607.465152172,8.9978,8.9978,8.9266,8.9321,279607.4652
2007-06-25 15:00:00,32.62,32.79,32.59,32.79,342876.30763186055,8.9293,8.9759,8.9211,8.9759,342876.3076
2007-06-25 15:30:00,32.79,32.89,32.68,32.73,337233.7353424007,8.9759,9.0032,8.9457,8.9594,337233.7353
2007-06-26 09:30:00,32.89,32.93,32.82,32.89,161713.72072132918,9.0032,9.0142,8.9841,9.0032,161713.7207
2007-06-26 10:00:00,32.9,32.96,32.66,32.67,174199.41259587873,9.006,9.0224,8.9403,8.943,174199.4126
2007-06-26 10:30:00,32.66,32.74,32.51,32.57,178761.49231927184,8.9403,8.9622,8.8992,8.9156,178761.4923
2007-06-26 11:00:00,32.58,32.79,32.56,32.78,74674.04178817131,8.9184,8.9759,8.9129,8.9731,74674.0418
2007-06-26 11:30:00,32.78,32.84,32.73,32.77,156911.53153881014,8.9731,8.9895,8.9594,8.9704,156911.5315
2007-06-26 12:00:00,32.77,32.82,32.73,32.77,130019.27211670345,8.9704,8.9841,8.9594,8.9704,130019.2721
2007-06-26 12:30:00,32.77,32.77,32.65,32.66,137222.555890482,8.9704,8.9704,8.9375,8.9403,137222.5559
2007-06-26 13:00:00,32.66,32.71,32.64,32.69,116933.306594339,8.9403,8.954,8.9348,8.9485,116933.3066
2007-06-26 13:30:00,32.68,32.69,32.57,32.61,153670.0538406098,8.9457,8.9485,8.9156,8.9266,153670.0538
2007-06-26 14:00:00,32.61,32.67,32.54,32.58,191847.45784163623,8.9266,8.943,8.9074,8.9184,191847.4578
2007-06-26 14:30:00,32.57,32.64,32.53,32.54,206974.3537665713,8.9156,8.9348,8.9047,8.9074,206974.3538
2007-06-26 15:00:00,32.55,32.61,32.5,32.58,198690.5774267259,8.9102,8.9266,8.8965,8.9184,198690.5774
2007-06-26 15:30:00,32.59,32.62,32.52,32.54,349959.5366760762,8.9211,8.9293,8.9019,8.9074,349959.5367
2007-06-27 09:30:00,32.48,32.49,32.36,32.4,183923.84569047985,8.891,8.8937,8.8581,8.8691,183923.8457
2007-06-27 10:00:00,32.39,32.39,32.14,32.19,225462.7821192697,8.8664,8.8664,8.7979,8.8116,225462.7821
2007-06-27 10:30:00,32.19,32.33,32.15,32.15,133740.9687331557,8.8116,8.8499,8.8007,8.8007,133740.9687
2007-06-27 11:00:00,32.15,32.19,32.07,32.13,162554.10382827005,8.8007,8.8116,8.7788,8.7952,162554.1038
2007-06-27 11:30:00,32.12,32.14,32.0,32.0,134461.29711053355,8.7924,8.7979,8.7596,8.7596,134461.2971
2007-06-27 12:00:00,32.01,32.08,32.0,32.05,173839.24840718982,8.7623,8.7815,8.7596,8.7733,173839.2484
2007-06-27 12:30:00,32.05,32.15,32.05,32.1,82477.59920976478,8.7733,8.8007,8.7733,8.787,82477.5992
2007-06-27 13:00:00,32.09,32.1,32.01,32.01,73953.71341079345,8.7842,8.787,8.7623,8.7623,73953.7134
2007-06-27 13:30:00,32.01,32.09,31.95,32.09,118373.96334909472,8.7623,8.7842,8.7459,8.7842,118373.9633
2007-06-27 14:00:00,32.09,32.21,32.05,32.19,111410.78903444207,8.7842,8.8171,8.7733,8.8116,111410.789
2007-06-27 14:30:00,32.19,32.31,32.18,32.29,162914.26801695896,8.8116,8.8445,8.8089,8.839,162914.268
2007-06-27 15:00:00,32.29,32.38,32.28,32.36,130859.65522364428,8.839,8.8636,8.8362,8.8581,130859.6552
2007-06-27 15:30:00,32.36,32.49,32.34,32.46,158832.40721181777,8.8581,8.8937,8.8527,8.8855,158832.4072
2007-06-28 09:30:00,32.47,32.47,32.22,32.36,63028.733020562606,8.8883,8.8883,8.8198,8.8581,63028.733
2007-06-28 10:00:00,32.36,32.43,32.29,32.42,55825.449246784025,8.8581,8.8773,8.839,8.8746,55825.4492
2007-06-28 10:30:00,32.42,32.49,32.34,32.44,59186.98167454736,8.8746,8.8937,8.8527,8.88,59186.9817
2007-06-28 11:00:00,32.44,32.49,32.43,32.48,33255.16008894446,8.88,8.8937,8.8773,8.891,33255.1601
2007-06-28 11:30:00,32.47,32.57,32.45,32.56,72993.27557428964,8.8883,8.9156,8.8828,8.9129,72993.2756
2007-06-28 12:00:00,32.56,32.65,32.56,32.65,75034.20597686025,8.9129,8.9375,8.9129,8.9375,75034.206
2007-06-28 12:30:00,32.65,32.7,32.64,32.69,95083.3458138773,8.9375,8.9512,8.9348,8.9485,95083.3458
2007-06-28 13:00:00,32.69,32.71,32.68,32.71,33735.37900719637,8.9485,8.954,8.9457,8.954,33735.379
2007-06-28 13:30:00,32.71,32.78,32.71,32.78,64589.4445048813,8.954,8.9731,8.954,8.9731,64589.4445
2007-06-28 14:00:00,32.77,32.84,32.66,32.8,174559.57678456767,8.9704,8.9895,8.9403,8.9786,174559.5768
2007-06-28 14:30:00,32.79,32.79,32.61,32.62,262079.47463597747,8.9759,8.9759,8.9266,8.9293,262079.4746
2007-06-28 15:00:00,32.63,32.78,32.58,32.74,123776.42617942866,8.9321,8.9731,8.9184,8.9622,123776.4262
2007-06-28 15:30:00,32.74,32.77,32.6,32.61,170357.6612498635,8.9622,8.9704,8.9238,8.9266,170357.6612
2007-06-29 09:30:00,32.65,32.84,32.64,32.81,156431.31262055822,8.9375,8.9895,8.9348,8.9813,156431.3126
2007-06-29 10:00:00,32.82,32.88,32.76,32.79,138783.2673748007,8.9841,9.0005,8.9676,8.9759,138783.2674
2007-06-29 10:30:00,32.79,32.85,32.78,32.82,66870.48436657785,8.9759,8.9923,8.9731,8.9841,66870.4844
2007-06-29 11:00:00,32.82,32.83,32.75,32.83,111770.953223131,8.9841,8.9868,8.9649,8.9868,111770.9532
2007-06-29 11:30:00,32.82,32.84,32.78,32.79,61107.857347554986,8.9841,8.9895,8.9731,8.9759,61107.8573
2007-06-29 12:00:00,32.79,32.79,32.69,32.72,111170.67957531614,8.9759,8.9759,8.9485,8.9567,111170.6796
2007-06-29 12:30:00,32.72,32.73,32.67,32.7,76714.97219074192,8.9567,8.9594,8.943,8.9512,76714.9722
2007-06-29 13:00:00,32.69,32.73,32.65,32.72,105768.2167449822,8.9485,8.9594,8.9375,8.9567,105768.2167
2007-06-29 13:30:00,32.71,32.72,32.61,32.65,147667.31736246095,8.954,8.9567,8.9266,8.9375,147667.3174
2007-06-29 14:00:00,32.65,32.65,32.47,32.49,144065.67547557165,8.9375,8.9375,8.8883,8.8937,144065.6755
2007-06-29 14:30:00,32.49,32.6,32.46,32.59,108169.31133624172,8.8937,8.9238,8.8855,8.9211,108169.3113
2007-06-29 15:00:00,32.59,32.62,32.42,32.43,338434.2826380304,8.9211,8.9293,8.8746,8.8773,338434.2826
2007-06-29 15:30:00,32.42,32.54,32.39,32.5,268682.4847619412,8.8746,8.9074,8.8664,8.8965,268682.4848
2007-07-02 09:30:00,32.57,32.72,32.49,32.71,204813.3686344377,8.9156,8.9567,8.8937,8.954,204813.3686
2007-07-02 10:00:00,32.71,32.81,32.7,32.76,132420.36670796297,8.954,8.9813,8.9512,8.9676,132420.3667
2007-07-02 10:30:00,32.77,32.78,32.73,32.74,82837.76339845371,8.9704,8.9731,8.9594,8.9622,82837.7634
2007-07-02 11:00:00,32.74,32.74,32.69,32.71,163514.54166477383,8.9622,8.9622,8.9485,8.954,163514.5417
2007-07-02 11:30:00,32.7,32.71,32.69,32.7,60867.74788842903,8.9512,8.954,8.9485,8.9512,60867.7479
2007-07-02 12:00:00,32.7,32.74,32.65,32.68,101446.24648071504,8.9512,8.9622,8.9375,8.9457,101446.2465
2007-07-02 12:30:00,32.68,32.68,32.54,32.54,75274.3154359862,8.9457,8.9457,8.9074,8.9074,75274.3154
2007-07-02 13:00:00,32.55,32.58,32.54,32.55,75994.64381336405,8.9102,8.9184,8.9074,8.9102,75994.6438
2007-07-02 13:30:00,32.54,32.59,32.49,32.55,201812.0003953633,8.9074,8.9211,8.8937,8.9102,201812.0004
2007-07-02 14:00:00,32.55,32.56,32.54,32.56,78996.01205243847,8.9102,8.9129,8.9074,8.9129,78996.0121
2007-07-02 14:30:00,32.56,32.58,32.55,32.57,136262.1180539782,8.9129,8.9184,8.9102,8.9156,136262.1181
2007-07-02 15:00:00,32.57,32.57,32.54,32.55,143105.23763906787,8.9156,8.9156,8.9074,8.9102,143105.2376
2007-07-02 15:30:00,32.55,32.64,32.53,32.64,269762.9773280079,8.9102,8.9348,8.9047,8.9348,269762.9773
2007-07-03 09:30:00,32.67,32.75,32.63,32.74,83678.14650539454,8.943,8.9649,8.9321,8.9622,83678.1465
2007-07-03 10:00:00,32.74,32.82,32.73,32.78,211416.37876040145,8.9622,8.9841,8.9594,8.9731,211416.3788
2007-07-03 10:30:00,32.78,32.79,32.72,32.72,68311.14112133357,8.9731,8.9759,8.9567,8.9567,68311.1411
2007-07-03 11:00:00,32.72,32.72,32.56,32.56,94363.01743649945,8.9567,8.9567,8.9129,8.9129,94363.0174
2007-07-03 11:30:00,32.56,32.57,32.51,32.52,63388.89720925153,8.9129,8.9156,8.8992,8.9019,63388.8972
2007-07-03 12:00:00,32.52,32.52,32.48,32.49,111650.89849356803,8.9019,8.9019,8.891,8.8937,111650.8985
2007-07-03 12:30:00,32.49,32.54,32.47,32.48,102166.5748580929,8.8937,8.9074,8.8883,8.891,102166.5749
2007-07-05 09:30:00,32.52,32.6,32.49,32.51,61468.02153624391,8.9019,8.9238,8.8937,8.8992,61468.0215
2007-07-05 10:00:00,32.51,32.51,32.38,32.44,65069.66342313321,8.8992,8.8992,8.8636,8.88,65069.6634
2007-07-05 10:30:00,32.44,32.53,32.41,32.42,60627.63842930308,8.88,8.9047,8.8718,8.8746,60627.6384
2007-07-05 11:00:00,32.41,32.42,32.28,32.3,100485.80864421124,8.8718,8.8746,8.8362,8.8417,100485.8086
2007-07-05 11:30:00,32.3,32.33,32.22,32.25,78635.84786374953,8.8417,8.8499,8.8198,8.828,78635.8479
2007-07-05 12:00:00,32.25,32.29,32.19,32.19,61948.24045449582,8.828,8.839,8.8116,8.8116,61948.2405
2007-07-05 12:30:00,32.19,32.19,32.13,32.14,64229.280316192366,8.8116,8.8116,8.7952,8.7979,64229.2803
2007-07-05 13:00:00,32.14,32.15,32.12,32.14,43099.64791310852,8.7979,8.8007,8.7924,8.7979,43099.6479
2007-07-05 13:30:00,32.13,32.14,32.09,32.12,79596.28570025334,8.7952,8.7979,8.7842,8.7924,79596.2857
2007-07-05 14:00:00,32.13,32.19,32.12,32.14,88360.28095835062,8.7952,8.8116,8.7924,8.7979,88360.281
2007-07-05 14:30:00,32.14,32.15,32.11,32.14,118253.90861953176,8.7979,8.8007,8.7897,8.7979,118253.9086
2007-07-05 15:00:00,32.15,32.18,32.14,32.18,103727.2863424116,8.8007,8.8089,8.7979,8.8089,103727.2863
2007-07-05 15:30:00,32.18,32.29,32.16,32.29,133981.07819228165,8.8089,8.839,8.8034,8.839,133981.0782
2007-07-06 09:30:00,32.26,32.29,32.02,32.06,95083.3458138773,8.8308,8.839,8.7651,8.776,95083.3458
2007-07-06 10:00:00,32.07,32.24,32.07,32.24,57746.324919791645,8.7788,8.8253,8.7788,8.8253,57746.3249
2007-07-06 10:30:00,32.24,32.27,32.11,32.13,205773.80647094152,8.8253,8.8335,8.7897,8.7952,205773.8065
2007-07-06 11:00:00,32.13,32.17,32.1,32.15,90521.2660904842,8.7952,8.8061,8.787,8.8007,90521.2661
2007-07-06 11:30:00,32.15,32.24,32.15,32.17,65549.8823413851,8.8007,8.8253,8.8007,8.8061,65549.8823
2007-07-06 12:00:00,32.17,32.19,32.13,32.15,101686.355939841,8.8061,8.8116,8.7952,8.8007,101686.3559
2007-07-06 12:30:00,32.14,32.16,32.13,32.14,54744.95668071723,8.7979,8.8034,8.7952,8.7979,54744.9567
2007-07-06 13:00:00,32.14,32.17,32.14,32.16,65429.82761182213,8.7979,8.8061,8.7979,8.8034,65429.8276
2007-07-06 13:30:00,32.16,32.22,32.12,32.21,59066.92694498439,8.8034,8.8198,8.7924,8.8171,59066.9269
2007-07-06 14:00:00,32.2,32.29,32.2,32.24,77435.30056811977,8.8143,8.839,8.8143,8.8253,77435.3006
2007-07-06 14:30:00,32.24,32.31,32.24,32.28,89560.82825398039,8.8253,8.8445,8.8253,8.8362,89560.8283
2007-07-06 15:00:00,32.28,32.34,32.28,32.34,76835.0269203049,8.8362,8.8527,8.8362,8.8527,76835.0269
2007-07-06 15:30:00,32.34,32.4,32.29,32.35,148867.86465809072,8.8527,8.8691,8.839,8.8554,148867.8647
2007-07-09 09:30:00,32.36,32.39,32.19,32.21,67830.92220308166,8.8581,8.8664,8.8116,8.8171,67830.9222
2007-07-09 10:00:00,32.21,32.22,32.06,32.06,63508.95193881451,8.8171,8.8198,8.776,8.776,63508.9519
2007-07-09 10:30:00,32.06,32.14,31.87,31.88,95683.6194616922,8.776,8.7979,8.724,8.7268,95683.6195
2007-07-09 11:00:00,31.88,32.0,31.88,31.95,69511.68841696333,8.7268,8.7596,8.7268,8.7459,69511.6884
2007-07-09 11:30:00,31.95,31.95,31.91,31.94,54264.73776246533,8.7459,8.7459,8.735,8.7432,54264.7378
2007-07-09 12:00:00,31.94,31.96,31.93,31.96,47421.61817737568,8.7432,8.7487,8.7404,8.7487,47421.6182
2007-07-09 12:30:00,31.96,32.05,31.96,32.04,70592.18098303012,8.7487,8.7733,8.7487,8.7705,70592.181
2007-07-09 13:00:00,32.04,32.07,32.01,32.06,73833.65868123047,8.7705,8.7788,8.7623,8.776,73833.6587
2007-07-09 13:30:00,32.06,32.06,32.0,32.01,47061.45398868674,8.776,8.776,8.7596,8.7623,47061.454
2007-07-09 14:00:00,32.0,32.04,31.98,31.99,87039.67893315788,8.7596,8.7705,8.7541,8.7569,87039.6789
2007-07-09 14:30:00,31.99,32.07,31.98,32.04,74674.04178817131,8.7569,8.7788,8.7541,8.7705,74674.0418
2007-07-09 15:00:00,32.04,32.08,32.03,32.07,95923.72892081812,8.7705,8.7815,8.7678,8.7788,95923.7289
2007-07-09 15:30:00,32.06,32.08,32.04,32.04,156071.1484318693,8.776,8.7815,8.7705,8.7705,156071.1484
2007-07-10 09:30:00,32.1,32.1,31.41,31.44,323907.6603609103,8.787,8.787,8.5981,8.6063,323907.6604
2007-07-10 10:00:00,31.44,31.64,31.42,31.45,136382.17278354117,8.6063,8.6611,8.6008,8.609,136382.1728
2007-07-10 10:30:00,31.44,31.46,31.36,31.45,91361.64919742504,8.6063,8.6118,8.5844,8.609,91361.6492
2007-07-10 11:00:00,31.45,31.56,31.45,31.54,57866.37964935462,8.609,8.6392,8.609,8.6337,57866.3796
2007-07-10 11:30:00,31.54,31.55,31.5,31.5,54024.62830333938,8.6337,8.6364,8.6227,8.6227,54024.6283
2007-07-10 12:00:00,31.51,31.55,31.47,31.49,58946.872215421405,8.6255,8.6364,8.6145,8.62,58946.8722
2007-07-10 12:30:00,31.48,31.51,31.44,31.48,52223.80735989473,8.6173,8.6255,8.6063,8.6173,52223.8074
2007-07-10 13:00:00,31.48,31.54,31.41,31.44,122695.93361336186,8.6173,8.6337,8.5981,8.6063,122695.9336
2007-07-10 13:30:00,31.45,31.48,31.35,31.38,168436.78557685588,8.609,8.6173,8.5817,8.5899,168436.7856
2007-07-10 14:00:00,31.38,31.45,31.34,31.41,166035.69098559636,8.5899,8.609,8.5789,8.5981,166035.691
2007-07-10 14:30:00,31.41,31.49,31.39,31.41,240349.5685850788,8.5981,8.62,8.5926,8.5981,240349.5686
2007-07-10 15:00:00,31.41,31.43,31.34,31.4,174679.63151413063,8.5981,8.6036,8.5789,8.5954,174679.6315
2007-07-10 15:30:00,31.39,31.42,31.34,31.35,261479.20098816257,8.5926,8.6008,8.5789,8.5817,261479.201
2007-07-11 09:30:00,31.41,31.6,31.38,31.56,351280.13870126894,8.5981,8.6501,8.5899,8.6392,351280.1387
2007-07-11 10:00:00,31.55,31.84,31.51,31.78,451405.7831567912,8.6364,8.7158,8.6255,8.6994,451405.7832
2007-07-11 10:30:00,31.79,31.79,31.61,31.74,195569.1544580885,8.7021,8.7021,8.6528,8.6884,195569.1545
2007-07-11 11:00:00,31.73,32.01,31.73,31.93,170237.60652030053,8.6857,8.7623,8.6857,8.7404,170237.6065
2007-07-11 11:30:00,31.94,31.94,31.69,31.71,184884.28352698364,8.7432,8.7432,8.6747,8.6802,184884.2835
2007-07-11 12:00:00,31.72,31.76,31.69,31.76,130499.49103495534,8.683,8.6939,8.6747,8.6939,130499.491
2007-07-11 12:30:00,31.77,31.78,31.69,31.73,95083.3458138773,8.6966,8.6994,8.6747,8.6857,95083.3458
2007-07-11 13:00:00,31.73,31.74,31.72,31.74,112851.4457891978,8.6857,8.6884,8.683,8.6884,112851.4458
2007-07-11 13:30:00,31.74,31.78,31.67,31.69,182603.2436652871,8.6884,8.6994,8.6693,8.6747,182603.2437
2007-07-11 14:00:00,31.69,31.7,31.61,31.69,103727.2863424116,8.6747,8.6775,8.6528,8.6747,103727.2863
2007-07-11 14:30:00,31.67,31.68,31.5,31.55,201331.7814771114,8.6693,8.672,8.6227,8.6364,201331.7815
2007-07-11 15:00:00,31.54,31.65,31.52,31.64,228103.9861696552,8.6337,8.6638,8.6282,8.6611,228103.9862
2007-07-11 15:30:00,31.64,31.71,31.61,31.69,276365.98745397164,8.6611,8.6802,8.6528,8.6747,276365.9875
2007-07-12 09:30:00,31.73,32.18,31.69,32.09,249353.673302302,8.6857,8.8089,8.6747,8.7842,249353.6733
2007-07-12 10:00:00,32.09,32.15,32.02,32.12,140824.1977773713,8.7842,8.8007,8.7651,8.7924,140824.1978
2007-07-12 10:30:00,32.12,32.38,32.12,32.24,195929.31864677748,8.7924,8.8636,8.7924,8.8253,195929.3186
2007-07-12 11:00:00,32.24,32.24,31.99,32.01,223541.90644626203,8.8253,8.8253,8.7569,8.7623,223541.9064
2007-07-12 11:30:00,32.0,32.14,31.73,32.05,120655.00321079128,8.7596,8.7979,8.6857,8.7733,120655.0032
2007-07-12 12:00:00,32.05,32.2,32.05,32.1,78996.01205243847,8.7733,8.8143,8.7733,8.787,78996.0121
2007-07-12 12:30:00,32.11,32.11,32.01,32.03,90281.15663135824,8.7897,8.7897,8.7623,8.7678,90281.1566
2007-07-12 13:00:00,32.03,32.04,31.91,31.96,169277.1686837967,8.7678,8.7705,8.735,8.7487,169277.1687
2007-07-12 13:30:00,31.95,31.99,31.93,31.97,108289.3660658047,8.7459,8.7569,8.7404,8.7514,108289.3661
2007-07-12 14:00:00,31.96,31.98,31.84,31.93,116453.0876760871,8.7487,8.7541,8.7158,8.7404,116453.0877
2007-07-12 14:30:00,31.92,31.96,31.9,31.95,118614.07280822068,8.7377,8.7487,8.7322,8.7459,118614.0728
2007-07-12 15:00:00,31.95,32.07,31.94,32.07,100485.80864421124,8.7459,8.7788,8.7432,8.7788,100485.8086
2007-07-12 15:30:00,32.07,32.19,32.06,32.19,257997.61383083623,8.7788,8.8116,8.776,8.8116,257997.6138
2007-07-13 09:30:00,31.99,32.16,31.99,32.05,79716.34042981632,8.7569,8.8034,8.7569,8.7733,79716.3404
2007-07-13 10:00:00,32.06,32.16,31.99,32.04,141904.6903434381,8.776,8.8034,8.7569,8.7705,141904.6903
2007-07-13 10:30:00,32.04,32.24,32.04,32.24,50302.93168688711,8.7705,8.8253,8.7705,8.8253,50302.9317
2007-07-13 11:00:00,32.23,32.24,32.11,32.19,51863.64317120581,8.8226,8.8253,8.7897,8.8116,51863.6432
2007-07-13 11:30:00,32.19,32.19,32.09,32.09,51983.69790076878,8.8116,8.8116,8.7842,8.7842,51983.6979
2007-07-13 12:00:00,32.09,32.19,32.09,32.17,53424.35465552449,8.7842,8.8116,8.7842,8.8061,53424.3547
2007-07-13 12:30:00,32.18,32.23,32.16,32.23,32054.612793314696,8.8089,8.8226,8.8034,8.8226,32054.6128
2007-07-13 13:00:00,32.22,32.3,32.22,32.29,50903.20533470199,8.8198,8.8417,8.8198,8.839,50903.2053
2007-07-13 13:30:00,32.29,32.33,32.2,32.21,62188.34991362177,8.839,8.8499,8.8143,8.8171,62188.3499
2007-07-13 14:00:00,32.22,32.27,32.19,32.25,69031.46949871142,8.8198,8.8335,8.8116,8.828,69031.4695
2007-07-13 14:30:00,32.26,32.4,32.21,32.38,97244.33094601089,8.8308,8.8691,8.8171,8.8636,97244.3309
2007-07-13 15:00:00,32.39,32.43,32.31,32.43,116212.97821696114,8.8664,8.8773,8.8445,8.8773,116212.9782
2007-07-13 15:30:00,32.43,32.46,32.24,32.28,224982.56320101777,8.8773,8.8855,8.8253,8.8362,224982.5632
2007-07-16 09:30:00,32.29,32.29,32.09,32.14,109730.02282056042,8.839,8.839,8.7842,8.7979,109730.0228
2007-07-16 10:00:00,32.12,32.26,32.08,32.22,96283.89310950706,8.7924,8.8308,8.7815,8.8198,96283.8931
2007-07-16 10:30:00,32.22,32.25,32.2,32.24,46341.12561130889,8.8198,8.828,8.8143,8.8253,46341.1256
2007-07-16 11:00:00,32.23,32.41,32.21,32.34,81397.10664369799,8.8226,8.8718,8.8171,8.8527,81397.1066
2007-07-16 11:30:00,32.33,32.39,32.33,32.36,30974.12022724791,8.8499,8.8664,8.8499,8.8581,30974.1202
2007-07-16 12:00:00,32.36,32.39,32.34,32.34,57266.10600153974,8.8581,8.8664,8.8527,8.8527,57266.106
2007-07-16 12:30:00,32.34,32.43,32.34,32.41,39017.78710796733,8.8527,8.8773,8.8527,8.8718,39017.7871
2007-07-16 13:00:00,32.41,32.41,32.29,32.3,41899.10061747876,8.8718,8.8718,8.839,8.8417,41899.1006
2007-07-16 13:30:00,32.29,32.3,32.2,32.23,79476.23097069038,8.839,8.8417,8.8143,8.8226,79476.231
2007-07-16 14:00:00,32.22,32.3,32.17,32.23,54744.95668071723,8.8198,8.8417,8.8061,8.8226,54744.9567
2007-07-16 14:30:00,32.24,32.24,32.13,32.14,49342.4938503833,8.8253,8.8253,8.7952,8.7979,49342.4939
2007-07-16 15:00:00,32.14,32.18,32.11,32.11,88720.44514703956,8.7979,8.8089,8.7897,8.7897,88720.4451
2007-07-16 15:30:00,32.11,32.15,32.03,32.09,175640.06935063447,8.7897,8.8007,8.7678,8.7842,175640.0694
2007-07-17 09:30:00,32.07,32.38,32.03,32.34,130859.65522364428,8.7788,8.8636,8.7678,8.8527,130859.6552
2007-07-17 10:00:00,32.34,32.35,32.09,32.22,96764.11202775897,8.8527,8.8554,8.7842,8.8198,96764.112
2007-07-17 10:30:00,32.23,32.23,32.07,32.08,63989.17085706641,8.8226,8.8226,8.7788,8.7815,63989.1709
2007-07-17 11:00:00,32.09,32.12,31.97,32.02,70472.12625346714,8.7842,8.7924,8.7514,8.7651,70472.1263
2007-07-17 11:30:00,32.02,32.09,31.98,32.09,44420.24993830126,8.7651,8.7842,8.7541,8.7842,44420.2499
2007-07-17 12:00:00,32.09,32.1,31.97,31.99,45500.74250436805,8.7842,8.787,8.7514,8.7569,45500.7425
2007-07-17 12:30:00,31.99,32.05,31.96,32.02,63268.84247968856,8.7569,8.7733,8.7487,8.7651,63268.8425
2007-07-17 13:00:00,32.03,32.15,31.99,32.09,42139.21007660472,8.7678,8.8007,8.7569,8.7842,42139.2101
2007-07-17 13:30:00,32.09,32.17,32.08,32.12,32414.776982003623,8.7842,8.8061,8.7815,8.7924,32414.777
2007-07-17 14:00:00,32.13,32.23,32.13,32.21,36856.80197583376,8.7952,8.8226,8.7952,8.8171,36856.802
2007-07-17 14:30:00,32.23,32.26,32.16,32.24,73233.3850334156,8.8226,8.8308,8.8034,8.8253,73233.385
2007-07-17 15:00:00,32.23,32.23,32.11,32.14,97964.65932338874,8.8226,8.8226,8.7897,8.7979,97964.6593
2007-07-17 15:30:00,32.14,32.16,32.01,32.02,141904.6903434381,8.7979,8.8034,8.7623,8.7651,141904.6903
2007-07-18 09:30:00,31.74,31.84,31.46,31.67,103247.0674241597,8.6884,8.7158,8.6118,8.6693,103247.0674
2007-07-18 10:00:00,31.68,31.73,31.41,31.54,145146.16804163845,8.672,8.6857,8.5981,8.6337,145146.168
2007-07-18 10:30:00,31.53,31.54,31.17,31.25,206614.18957788235,8.6309,8.6337,8.5324,8.5543,206614.1896
2007-07-18 11:00:00,31.24,31.28,30.84,30.89,298576.1124231223,8.5516,8.5625,8.4421,8.4558,298576.1124
2007-07-18 11:30:00,30.89,30.9,30.39,30.83,518996.5959007469,8.4558,8.4585,8.3189,8.4393,518996.5959
2007-07-18 12:00:00,30.83,30.98,30.8,30.91,195929.31864677748,8.4393,8.4804,8.4311,8.4612,195929.3186
2007-07-18 12:30:00,30.93,31.13,30.9,31.13,136982.44643135607,8.4667,8.5214,8.4585,8.5214,136982.4464
2007-07-18 13:00:00,31.12,31.24,31.05,31.22,119574.51064472448,8.5187,8.5516,8.4995,8.5461,119574.5106
2007-07-18 13:30:00,31.22,31.3,31.11,31.19,108289.3660658047,8.5461,8.568,8.516,8.5379,108289.3661
2007-07-18 14:00:00,31.19,31.29,31.03,31.06,124976.97347505842,8.5379,8.5652,8.4941,8.5023,124976.9735
2007-07-18 14:30:00,31.05,31.15,30.95,31.04,179481.8206966497,8.4995,8.5269,8.4722,8.4968,179481.8207
2007-07-18 15:00:00,31.04,31.15,30.99,31.04,299536.5502596261,8.4968,8.5269,8.4831,8.4968,299536.5503
2007-07-18 15:30:00,31.04,31.55,31.04,31.49,462690.927735711,8.4968,8.6364,8.4968,8.62,462690.9277
2007-07-19 09:30:00,30.74,31.64,30.74,31.62,365206.4873305742,8.4147,8.6611,8.4147,8.6556,365206.4873
2007-07-19 10:00:00,31.6,31.85,31.23,31.24,445763.21086733136,8.6501,8.7185,8.5488,8.5516,445763.2109
2007-07-19 10:30:00,31.24,31.27,30.94,30.96,150908.79506066133,8.5516,8.5598,8.4694,8.4749,150908.7951
2007-07-19 11:00:00,30.96,31.24,30.9,31.19,128818.72482107369,8.4749,8.5516,8.4585,8.5379,128818.7248
2007-07-19 11:30:00,31.19,31.26,31.13,31.24,145146.16804163845,8.5379,8.557,8.5214,8.5516,145146.168
2007-07-19 12:00:00,31.24,31.29,31.15,31.2,150908.79506066133,8.5516,8.5652,8.5269,8.5406,150908.7951
2007-07-19 12:30:00,31.2,31.24,31.07,31.09,80916.88772544608,8.5406,8.5516,8.505,8.5105,80916.8877
2007-07-19 13:00:00,31.09,31.15,31.03,31.03,73113.33030385262,8.5105,8.5269,8.4941,8.4941,73113.3303
2007-07-19 13:30:00,31.03,31.2,30.98,31.12,131219.8194123332,8.4941,8.5406,8.4804,8.5187,131219.8194
2007-07-19 14:00:00,31.11,31.14,30.96,31.09,111410.78903444207,8.516,8.5242,8.4749,8.5105,111410.789
2007-07-19 14:30:00,31.09,31.21,31.06,31.13,104927.83363804135,8.5105,8.5433,8.5023,8.5214,104927.8336
2007-07-19 15:00:00,31.13,31.26,31.12,31.23,220060.3192889357,8.5214,8.557,8.5187,8.5488,220060.3193
2007-07-19 15:30:00,31.24,31.32,31.2,31.24,263280.0219316072,8.5516,8.5735,8.5406,8.5516,263280.0219
2007-07-20 09:30:00,30.99,31.35,30.61,30.62,454046.9872071767,8.4831,8.5817,8.3791,8.3818,454046.9872
2007-07-20 10:00:00,30.62,30.88,30.52,30.84,223181.74225757312,8.3818,8.453,8.3545,8.4421,223181.7423
2007-07-20 10:30:00,30.84,30.89,30.32,30.33,391858.63729355496,8.4421,8.4558,8.2997,8.3025,391858.6373
2007-07-20 11:00:00,30.34,30.39,30.07,30.09,360404.2981480551,8.3052,8.3189,8.2313,8.2368,360404.2981
2007-07-20 11:30:00,30.09,30.14,30.01,30.04,190166.6916277546,8.2368,8.2504,8.2149,8.2231,190166.6916
2007-07-20 12:00:00,30.04,30.44,30.01,30.44,230865.2449496036,8.2231,8.3326,8.2149,8.3326,230865.2449
2007-07-20 12:30:00,30.44,30.46,30.25,30.28,210816.1051125865,8.3326,8.338,8.2806,8.2888,210816.1051
2007-07-20 13:00:00,30.28,30.44,30.28,30.4,220540.53820718764,8.2888,8.3326,8.2888,8.3216,220540.5382
2007-07-20 13:30:00,30.4,32.51,30.35,30.39,254035.80775525805,8.3216,8.8992,8.3079,8.3189,254035.8078
2007-07-20 14:00:00,30.4,30.6,30.34,30.37,289091.78878764715,8.3216,8.3764,8.3052,8.3134,289091.7888
2007-07-20 14:30:00,30.36,30.56,30.33,30.54,248393.2354657981,8.3107,8.3654,8.3025,8.3599,248393.2355
2007-07-20 15:00:00,30.54,30.59,30.25,30.27,211176.26930127543,8.3599,8.3736,8.2806,8.286,211176.2693
2007-07-20 15:30:00,30.26,30.27,30.06,30.11,358363.3677454845,8.2833,8.286,8.2285,8.2422,358363.3677
2007-07-23 09:30:00,30.18,30.34,30.01,30.04,213937.52808122392,8.2614,8.3052,8.2149,8.2231,213937.5281
2007-07-23 10:00:00,30.05,30.14,29.99,30.11,274685.22124009,8.2258,8.2504,8.2094,8.2422,274685.2212
2007-07-23 10:30:00,30.11,30.12,29.97,30.09,225462.7821192697,8.2422,8.245,8.2039,8.2368,225462.7821
2007-07-23 11:00:00,30.1,30.13,29.91,29.94,200131.23418148165,8.2395,8.2477,8.1875,8.1957,200131.2342
2007-07-23 11:30:00,29.96,30.0,29.83,29.86,179241.71123752376,8.2012,8.2121,8.1656,8.1738,179241.7112
2007-07-23 12:00:00,29.87,29.99,29.85,29.97,273244.56448533427,8.1765,8.2094,8.1711,8.2039,273244.5645
2007-07-23 12:30:00,29.96,29.99,29.9,29.92,144305.7849346976,8.2012,8.2094,8.1848,8.1902,144305.7849
2007-07-23 13:00:00,29.91,29.94,29.84,29.86,103127.01269459672,8.1875,8.1957,8.1683,8.1738,103127.0127
2007-07-23 13:30:00,29.86,29.93,29.77,29.82,118614.07280822068,8.1738,8.193,8.1492,8.1629,118614.0728
2007-07-23 14:00:00,29.83,29.84,29.59,29.6,268202.26584368927,8.1656,8.1683,8.0999,8.1026,268202.2658
2007-07-23 14:30:00,29.61,29.69,29.55,29.55,241430.06115114552,8.1054,8.1273,8.0889,8.0889,241430.0612
2007-07-23 15:00:00,29.55,29.61,29.54,29.55,298576.1124231223,8.0889,8.1054,8.0862,8.0889,298576.1124
2007-07-23 15:30:00,29.55,29.6,29.49,29.54,422952.8122503658,8.0889,8.1026,8.0725,8.0862,422952.8123
2007-07-24 09:30:00,29.16,29.37,28.4,28.68,609637.9167207942,7.9822,8.0397,7.7741,7.8508,609637.9167
2007-07-24 10:00:00,28.67,28.98,28.65,28.9,439400.3102004936,7.8481,7.9329,7.8426,7.911,439400.3102
2007-07-24 10:30:00,28.9,29.14,28.86,29.09,366166.925167078,7.911,7.9767,7.9001,7.963,366166.9252
2007-07-24 11:00:00,29.1,29.23,29.01,29.05,211056.21457171248,7.9658,8.0013,7.9411,7.9521,211056.2146
2007-07-24 11:30:00,29.05,29.05,28.85,28.95,172998.865300249,7.9521,7.9521,7.8973,7.9247,172998.8653
2007-07-24 12:00:00,28.95,29.05,28.85,29.0,113931.9383552646,7.9247,7.9521,7.8973,7.9384,113931.9384
2007-07-24 12:30:00,29.0,29.07,28.93,28.96,172998.865300249,7.9384,7.9575,7.9192,7.9274,172998.8653
2007-07-24 13:00:00,28.95,29.07,28.79,28.8,218859.771993306,7.9247,7.9575,7.8809,7.8836,218859.772
2007-07-24 13:30:00,28.8,28.85,28.62,28.64,378412.5075825016,7.8836,7.8973,7.8344,7.8398,378412.5076
2007-07-24 14:00:00,28.64,28.64,28.38,28.52,458368.9574714439,7.8398,7.8398,7.7687,7.807,458368.9575
2007-07-24 14:30:00,28.52,28.67,28.45,28.45,248033.0712771092,7.807,7.8481,7.7878,7.7878,248033.0713
2007-07-24 15:00:00,28.46,28.49,28.33,28.36,497146.6351202852,7.7906,7.7988,7.755,7.7632,497146.6351
2007-07-24 15:30:00,28.36,28.41,28.15,28.3,548049.8404549873,7.7632,7.7769,7.7057,7.7468,548049.8405
2007-07-25 09:30:00,28.33,28.5,28.24,28.41,296775.29147967766,7.755,7.8015,7.7303,7.7769,296775.2915
2007-07-25 10:00:00,28.4,28.45,28.24,28.25,276486.04218353465,7.7741,7.7878,7.7303,7.7331,276486.0422
2007-07-25 10:30:00,28.25,28.26,27.86,28.0,330150.5062981851,7.7331,7.7358,7.6263,7.6646,330150.5063
2007-07-25 11:00:00,28.0,28.0,27.74,27.91,465812.3507043484,7.6646,7.6646,7.5935,7.64,465812.3507
2007-07-25 11:30:00,27.92,28.21,27.9,28.06,367247.4177331448,7.6428,7.7221,7.6373,7.6811,367247.4177
2007-07-25 12:00:00,28.05,28.21,28.02,28.17,295454.6894544849,7.6783,7.7221,7.6701,7.7112,295454.6895
2007-07-25 12:30:00,28.18,28.23,28.1,28.16,277566.5347496014,7.7139,7.7276,7.692,7.7084,277566.5347
2007-07-25 13:00:00,28.15,28.2,28.07,28.09,250914.38478662065,7.7057,7.7194,7.6838,7.6893,250914.3848
2007-07-25 13:30:00,28.09,28.14,28.0,28.0,225342.72738970668,7.6893,7.703,7.6646,7.6646,225342.7274
2007-07-25 14:00:00,28.0,28.14,27.98,28.1,403143.7818724747,7.6646,7.703,7.6592,7.692,403143.7819
2007-07-25 14:30:00,28.1,28.23,28.07,28.14,257517.3949125844,7.692,7.7276,7.6838,7.703,257517.3949
2007-07-25 15:00:00,28.14,28.35,28.12,28.31,454046.9872071767,7.703,7.7605,7.6975,7.7495,454046.9872
2007-07-25 15:30:00,28.32,28.33,28.17,28.22,508071.6155105161,7.7522,7.755,7.7112,7.7249,508071.6155
2007-07-26 09:30:00,27.98,27.99,27.58,27.6,214177.63754034988,7.6592,7.6619,7.5497,7.5552,214177.6375
2007-07-26 10:00:00,27.59,27.6,26.77,26.85,625004.9221048551,7.5524,7.5552,7.328,7.3499,625004.9221
2007-07-26 10:30:00,26.86,27.13,26.85,27.05,383694.9156832725,7.3526,7.4265,7.3499,7.4046,383694.9157
2007-07-26 11:00:00,27.05,27.05,26.68,26.75,341675.7603362308,7.4046,7.4046,7.3033,7.3225,341675.7603
2007-07-26 11:30:00,26.75,26.93,26.65,26.93,271563.7982714526,7.3225,7.3718,7.2951,7.3718,271563.7983
2007-07-26 12:00:00,26.92,27.09,26.9,26.95,409866.8467280014,7.369,7.4155,7.3635,7.3772,409866.8467
2007-07-26 12:30:00,26.95,27.12,26.85,27.1,310941.7495681089,7.3772,7.4238,7.3499,7.4183,310941.7496
2007-07-26 13:00:00,27.09,27.52,27.07,27.28,342516.14344317163,7.4155,7.5333,7.4101,7.4676,342516.1434
2007-07-26 13:30:00,27.27,27.35,27.05,27.13,345517.51168224605,7.4648,7.4867,7.4046,7.4265,345517.5117
2007-07-26 14:00:00,27.14,27.25,26.72,26.75,402783.6176837858,7.4292,7.4593,7.3143,7.3225,402783.6177
2007-07-26 14:30:00,26.75,26.92,26.65,26.9,438079.70817530085,7.3225,7.369,7.2951,7.3635,438079.7082
2007-07-26 15:00:00,26.9,27.3,26.85,27.16,478298.042578898,7.3635,7.473,7.3499,7.4347,478298.0426
2007-07-26 15:30:00,27.16,27.17,26.88,27.1,669305.1173135934,7.4347,7.4374,7.3581,7.4183,669305.1173
2007-07-27 09:30:00,26.94,27.19,26.9,27.07,219339.99091155783,7.3745,7.4429,7.3635,7.4101,219339.9909
2007-07-27 10:00:00,27.07,27.32,26.98,27.24,394019.6224256885,7.4101,7.4785,7.3854,7.4566,394019.6224
2007-07-27 10:30:00,27.23,27.3,27.07,27.12,316944.48604625766,7.4539,7.473,7.4101,7.4238,316944.486
2007-07-27 11:00:00,27.12,27.24,27.1,27.17,259798.4347742809,7.4238,7.4566,7.4183,7.4374,259798.4348
2007-07-27 11:30:00,27.15,27.24,27.0,27.03,339154.6110154083,7.432,7.4566,7.3909,7.3991,339154.611
2007-07-27 12:00:00,27.03,27.1,26.83,26.85,261359.1462585996,7.3991,7.4183,7.3444,7.3499,261359.1463
2007-07-27 12:30:00,26.85,26.97,26.74,26.86,307580.2171403455,7.3499,7.3827,7.3197,7.3526,307580.2171
2007-07-27 13:00:00,26.86,27.04,26.81,26.99,164715.0889604036,7.3526,7.4019,7.3389,7.3882,164715.089
2007-07-27 13:30:00,26.99,27.18,26.88,27.15,479978.8087927796,7.3882,7.4402,7.3581,7.432,479978.8088
2007-07-27 14:00:00,27.15,27.21,27.0,27.05,274205.00232183805,7.432,7.4484,7.3909,7.4046,274205.0023
2007-07-27 14:30:00,27.05,27.44,27.02,27.33,260158.59896296985,7.4046,7.5114,7.3964,7.4812,260158.599
2007-07-27 15:00:00,27.34,27.34,27.02,27.11,363165.5569280036,7.484,7.484,7.3964,7.421,363165.5569
2007-07-27 15:30:00,27.11,27.16,26.84,26.84,316104.1029393168,7.421,7.4347,7.3471,7.3471,316104.1029
2007-07-30 09:30:00,26.91,27.18,26.47,26.56,253915.75302569507,7.3663,7.4402,7.2458,7.2705,253915.753
2007-07-30 10:00:00,26.55,27.01,26.55,27.0,204333.1497161858,7.2677,7.3936,7.2677,7.3909,204333.1497
2007-07-30 10:30:00,26.98,26.99,26.62,26.65,349239.2082986983,7.3854,7.3882,7.2869,7.2951,349239.2083
2007-07-30 11:00:00,26.65,26.73,26.44,26.64,278767.0820452312,7.2951,7.317,7.2376,7.2924,278767.082
2007-07-30 11:30:00,26.64,26.75,26.55,26.59,271803.90773057856,7.2924,7.3225,7.2677,7.2787,271803.9077
2007-07-30 12:00:00,26.6,26.71,26.58,26.63,157992.02410487694,7.2814,7.3115,7.2759,7.2896,157992.0241
2007-07-30 12:30:00,26.64,26.85,26.61,26.81,179962.03961490162,7.2924,7.3499,7.2842,7.3389,179962.0396
2007-07-30 13:00:00,26.82,26.83,26.69,26.71,167356.2930107891,7.3416,7.3444,7.3061,7.3115,167356.293
2007-07-30 13:30:00,26.7,26.89,26.59,26.86,227143.54833315127,7.3088,7.3608,7.2787,7.3526,227143.5483
2007-07-30 14:00:00,26.86,26.88,26.7,26.76,433757.7379110337,7.3526,7.3581,7.3088,7.3252,433757.7379
2007-07-30 14:30:00,26.76,26.97,26.75,26.93,288851.6793285212,7.3252,7.3827,7.3225,7.3718,288851.6793
2007-07-30 15:00:00,26.93,27.1,26.9,27.0,415989.6379357132,7.3718,7.4183,7.3635,7.3909,415989.6379
2007-07-30 15:30:00,27.01,27.03,26.78,26.88,464131.5844904668,7.3936,7.3991,7.3307,7.3581,464131.5845
2007-07-31 09:30:00,27.16,27.59,27.01,27.53,398101.4832308297,7.4347,7.5524,7.3936,7.536,398101.4832
2007-07-31 10:00:00,27.55,27.67,27.31,27.36,555373.1789583288,7.5415,7.5743,7.4758,7.4895,555373.179
2007-07-31 10:30:00,27.34,27.41,27.02,27.17,265441.0070637408,7.484,7.5031,7.3964,7.4374,265441.0071
2007-07-31 11:00:00,27.17,27.32,27.09,27.19,255716.5739691397,7.4374,7.4785,7.4155,7.4429,255716.574
2007-07-31 11:30:00,27.2,27.3,27.19,27.22,188966.14433212485,7.4457,7.473,7.4429,7.4511,188966.1443
2007-07-31 12:00:00,27.23,27.29,27.11,27.2,271803.90773057856,7.4539,7.4703,7.421,7.4457,271803.9077
2007-07-31 12:30:00,27.21,27.27,27.15,27.17,110450.35119793827,7.4484,7.4648,7.432,7.4374,110450.3512
2007-07-31 13:00:00,27.16,27.22,27.11,27.11,222341.35915063228,7.4347,7.4511,7.421,7.421,222341.3592
2007-07-31 13:30:00,27.12,27.13,26.94,27.0,318985.41644882824,7.4238,7.4265,7.3745,7.3909,318985.4164
2007-07-31 14:00:00,27.0,27.05,26.82,26.88,268682.4847619412,7.3909,7.4046,7.3416,7.3581,268682.4848
2007-07-31 14:30:00,26.86,26.88,26.61,26.69,391978.6920231179,7.3526,7.3581,7.2842,7.3061,391978.692
2007-07-31 15:00:00,26.7,26.86,26.7,26.77,262079.47463597747,7.3088,7.3526,7.3088,7.328,262079.4746
2007-07-31 15:30:00,26.76,26.81,26.39,26.39,686592.998370662,7.3252,7.3389,7.2239,7.2239,686592.9984
2007-08-01 09:30:00,26.03,26.55,25.79,25.98,562216.2985434184,7.1254,7.2677,7.0597,7.1117,562216.2985
2007-08-01 10:00:00,25.98,26.19,25.63,25.72,673266.9233891716,7.1117,7.1692,7.0159,7.0405,673266.9234
2007-08-01 10:30:00,25.74,25.9,25.7,25.75,431356.6433197742,7.046,7.0898,7.0351,7.0487,431356.6433
2007-08-01 11:00:00,25.74,26.09,25.65,25.93,269762.9773280079,7.046,7.1418,7.0214,7.098,269762.9773
2007-08-01 11:30:00,25.92,26.2,25.88,26.19,197970.2490493481,7.0953,7.1719,7.0843,7.1692,197970.249
2007-08-01 12:00:00,26.2,26.39,26.05,26.35,259438.270585592,7.1719,7.2239,7.1309,7.213,259438.2706
2007-08-01 12:30:00,26.35,26.4,26.31,26.37,321146.4015809618,7.213,7.2267,7.202,7.2185,321146.4016
2007-08-01 13:00:00,26.36,26.37,26.04,26.09,298576.1124231223,7.2157,7.2185,7.1281,7.1418,298576.1124
2007-08-01 13:30:00,26.08,26.19,26.0,26.13,225222.6726601437,7.1391,7.1692,7.1172,7.1528,225222.6727
2007-08-01 14:00:00,26.13,26.17,26.05,26.1,307700.2718699085,7.1528,7.1637,7.1309,7.1445,307700.2719
2007-08-01 14:30:00,26.1,26.2,25.86,25.95,247552.8523588573,7.1445,7.1719,7.0789,7.1035,247552.8524
2007-08-01 15:00:00,25.95,26.0,25.8,25.9,623084.0464318475,7.1035,7.1172,7.0624,7.0898,623084.0464
2007-08-01 15:30:00,25.9,26.4,25.86,26.38,489223.0229691288,7.0898,7.2267,7.0789,7.2212,489223.023
2007-08-02 09:30:00,26.51,26.9,26.35,26.9,291612.93810846965,7.2568,7.3635,7.213,7.3635,291612.9381
2007-08-02 10:00:00,26.9,26.9,26.23,26.3,415749.52847658726,7.3635,7.3635,7.1801,7.1993,415749.5285
2007-08-02 10:30:00,26.31,26.47,26.3,26.34,195929.31864677748,7.202,7.2458,7.1993,7.2102,195929.3186
2007-08-02 11:00:00,26.34,26.41,26.17,26.35,339754.8846632232,7.2102,7.2294,7.1637,7.213,339754.8847
2007-08-02 11:30:00,26.35,26.48,26.32,26.48,220660.59293675065,7.213,7.2486,7.2048,7.2486,220660.5929
2007-08-02 12:00:00,26.48,26.5,26.35,26.39,169517.27814292267,7.2486,7.254,7.213,7.2239,169517.2781
2007-08-02 12:30:00,26.37,26.4,26.2,26.22,189446.3632503768,7.2185,7.2267,7.1719,7.1774,189446.3633
2007-08-02 13:00:00,26.22,26.25,26.07,26.2,380333.3832555092,7.1774,7.1856,7.1363,7.1719,380333.3833
2007-08-02 13:30:00,26.21,26.36,26.1,26.14,193288.114596392,7.1747,7.2157,7.1445,7.1555,193288.1146
2007-08-02 14:00:00,26.14,26.2,26.05,26.09,182963.407853976,7.1555,7.1719,7.1309,7.1418,182963.4079
2007-08-02 14:30:00,26.1,26.14,25.94,25.96,232666.06589304825,7.1445,7.1555,7.1008,7.1062,232666.0659
2007-08-02 15:00:00,25.97,26.34,25.95,26.32,282608.83339124644,7.109,7.2102,7.1035,7.2048,282608.8334
2007-08-02 15:30:00,26.32,26.34,26.09,26.15,466892.8432704152,7.2048,7.2102,7.1418,7.1582,466892.8433
2007-08-03 09:30:00,26.25,26.38,25.74,25.87,249353.673302302,7.1856,7.2212,7.046,7.0816,249353.6733
2007-08-03 10:00:00,25.88,25.88,25.67,25.74,555853.3978765807,7.0843,7.0843,7.0268,7.046,555853.3979
2007-08-03 10:30:00,25.75,25.79,25.31,25.36,479498.5898745277,7.0487,7.0597,6.9283,6.942,479498.5899
2007-08-03 11:00:00,25.37,25.42,25.15,25.32,428355.27508069976,6.9447,6.9584,6.8845,6.931,428355.2751
2007-08-03 11:30:00,25.33,25.48,25.32,25.36,401222.9061994671,6.9338,6.9748,6.931,6.942,401222.9062
2007-08-03 12:00:00,25.36,25.48,25.26,25.28,354161.45221078035,6.942,6.9748,6.9146,6.9201,354161.4522
2007-08-03 12:30:00,25.29,25.34,25.12,25.15,231345.4638678555,6.9228,6.9365,6.8763,6.8845,231345.4639
2007-08-03 13:00:00,25.16,25.19,24.98,24.98,389817.7068909843,6.8872,6.8954,6.838,6.838,389817.7069
2007-08-03 13:30:00,24.99,25.01,24.81,24.81,444562.6635717016,6.8407,6.8462,6.7914,6.7914,444562.6636
2007-08-03 14:00:00,24.82,24.97,24.4,24.4,581545.1100030576,6.7942,6.8352,6.6792,6.6792,581545.11
2007-08-03 14:30:00,24.4,24.57,24.27,24.28,590309.1052611549,6.6792,6.7257,6.6436,6.6463,590309.1053
2007-08-03 15:00:00,24.27,24.29,23.5,24.11,1252050.7746122808,6.6436,6.6491,6.4328,6.5998,1252050.7746
2007-08-03 15:30:00,24.13,24.25,23.77,24.03,1030909.9627572782,6.6053,6.6381,6.5067,6.5779,1030909.9628
2007-08-06 09:30:00,23.87,24.53,23.87,24.48,592350.0356637255,6.5341,6.7148,6.5341,6.7011,592350.0357
2007-08-06 10:00:00,24.51,24.59,24.15,24.16,799684.5536189857,6.7093,6.7312,6.6108,6.6135,799684.5536
2007-08-06 10:30:00,24.16,24.2,23.72,23.77,403744.0555202896,6.6135,6.6244,6.4931,6.5067,403744.0555
2007-08-06 11:00:00,23.78,24.21,23.75,24.19,331951.3272416297,6.5095,6.6272,6.5013,6.6217,331951.3272
2007-08-06 11:30:00,24.16,24.61,24.16,24.58,572300.8958267084,6.6135,6.7367,6.6135,6.7285,572300.8958
2007-08-06 12:00:00,24.59,24.61,24.32,24.37,271323.68881232664,6.7312,6.7367,6.6573,6.671,271323.6888
2007-08-06 12:30:00,24.39,24.76,24.39,24.69,276486.04218353465,6.6765,6.7777,6.6765,6.7586,276486.0422
2007-08-06 13:00:00,24.69,24.75,24.51,24.63,387056.4481110359,6.7586,6.775,6.7093,6.7422,387056.4481
2007-08-06 13:30:00,24.62,24.62,24.25,24.28,372889.99002260464,6.7394,6.7394,6.6381,6.6463,372889.99
2007-08-06 14:00:00,24.28,24.45,24.19,24.32,387656.7217588508,6.6463,6.6929,6.6217,6.6573,387656.7218
2007-08-06 14:30:00,24.32,24.67,24.31,24.61,475176.6196102605,6.6573,6.7531,6.6546,6.7367,475176.6196
2007-08-06 15:00:00,24.61,24.91,24.6,24.83,454647.2608549916,6.7367,6.8188,6.7339,6.7969,454647.2609
2007-08-06 15:30:00,24.83,25.07,24.73,25.01,608917.5883434162,6.7969,6.8626,6.7695,6.8462,608917.5883
2007-08-07 09:30:00,25.75,26.12,25.3,26.11,571460.5127197676,7.0487,7.15,6.9256,7.1473,571460.5127
2007-08-07 10:00:00,26.1,27.69,26.1,27.55,1162610.0010878637,7.1445,7.5798,7.1445,7.5415,1162610.0011
2007-08-07 10:30:00,27.56,27.74,27.21,27.26,686713.0531002249,7.5442,7.5935,7.4484,7.4621,686713.0531
2007-08-07 11:00:00,27.26,27.3,27.1,27.2,408066.0257845568,7.4621,7.473,7.4183,7.4457,408066.0258
2007-08-07 11:30:00,27.21,27.33,27.14,27.25,457408.51963494,7.4484,7.4812,7.4292,7.4593,457408.5196
2007-08-07 12:00:00,27.25,27.3,27.17,27.2,545288.5816750388,7.4593,7.473,7.4374,7.4457,545288.5817
2007-08-07 12:30:00,27.2,27.24,27.1,27.1,399902.3041742744,7.4457,7.4566,7.4183,7.4183,399902.3042
2007-08-07 13:00:00,27.1,27.2,26.96,27.0,279847.574611298,7.4183,7.4457,7.38,7.3909,279847.5746
2007-08-07 13:30:00,27.0,27.06,26.79,26.9,296535.1820205517,7.3909,7.4073,7.3334,7.3635,296535.182
2007-08-07 14:00:00,26.9,26.96,25.75,25.81,629807.1112873742,7.3635,7.38,7.0487,7.0652,629807.1113
2007-08-07 14:30:00,25.82,26.5,0.01,26.46,1203308.5544097123,7.0679,7.254,0.0027,7.2431,1203308.5544
2007-08-07 15:00:00,26.46,26.83,26.4,26.74,471214.8135346823,7.2431,7.3444,7.2267,7.3197,471214.8135
2007-08-07 15:30:00,26.74,26.96,26.62,26.7,596071.7322801778,7.3197,7.38,7.2869,7.3088,596071.7323
2007-08-08 09:30:00,25.82,28.55,25.82,28.48,654658.4403069102,7.0679,7.8152,7.0679,7.796,654658.4403
2007-08-08 10:00:00,28.46,28.91,28.26,28.89,555733.3431470178,7.7906,7.9138,7.7358,7.9083,555733.3431
2007-08-08 10:30:00,28.89,29.15,28.67,28.73,622003.5538657807,7.9083,7.9794,7.8481,7.8645,622003.5539
2007-08-08 11:00:00,28.73,28.78,27.01,27.05,1063684.903927971,7.8645,7.8782,7.3936,7.4046,1063684.9039
2007-08-08 11:30:00,27.03,27.29,26.5,27.28,592950.3093115404,7.3991,7.4703,7.254,7.4676,592950.3093
2007-08-08 12:00:00,27.26,27.54,27.13,27.52,274685.22124009,7.4621,7.5387,7.4265,7.5333,274685.2212
2007-08-08 12:30:00,27.51,27.74,27.38,27.58,321626.6204992137,7.5305,7.5935,7.4949,7.5497,321626.6205
2007-08-08 13:00:00,27.57,27.77,27.55,27.63,316104.1029393168,7.5469,7.6017,7.5415,7.5634,316104.1029
2007-08-08 13:30:00,27.63,28.56,27.6,28.53,394619.8960735034,7.5634,7.8179,7.5552,7.8097,394619.8961
2007-08-08 14:00:00,28.55,29.05,28.24,29.01,433037.4095336559,7.8152,7.9521,7.7303,7.9411,433037.4095
2007-08-08 14:30:00,29.03,29.03,28.34,28.41,341195.5414179789,7.9466,7.9466,7.7577,7.7769,341195.5414
2007-08-08 15:00:00,28.41,28.62,27.47,27.61,624764.8126457292,7.7769,7.8344,7.5196,7.5579,624764.8126
2007-08-08 15:30:00,27.61,28.14,26.75,28.09,758265.6719197589,7.5579,7.703,7.3225,7.6893,758265.6719
2007-08-09 09:30:00,27.51,27.72,25.14,27.57,366767.1988148929,7.5305,7.588,6.8818,7.5469,366767.1988
2007-08-09 10:00:00,27.57,28.55,27.56,28.23,532442.7256118003,7.5469,7.8152,7.5442,7.7276,532442.7256
2007-08-09 10:30:00,28.22,28.48,28.09,28.2,496426.3067429074,7.7249,7.796,7.6893,7.7194,496426.3067
2007-08-09 11:00:00,28.22,28.28,27.92,27.95,364005.9400349444,7.7249,7.7413,7.6428,7.651,364005.94
2007-08-09 11:30:00,27.95,28.22,27.78,28.22,302417.86376913753,7.651,7.7249,7.6044,7.7249,302417.8638
2007-08-09 12:00:00,28.21,28.86,28.21,28.55,457768.683823629,7.7221,7.9001,7.7221,7.8152,457768.6838
2007-08-09 12:30:00,28.55,28.55,27.9,28.29,371329.278538286,7.8152,7.8152,7.6373,7.744,371329.2785
2007-08-09 13:00:00,28.28,28.3,27.7,27.9,376131.467720805,7.7413,7.7468,7.5825,7.6373,376131.4677
2007-08-09 13:30:00,27.9,28.06,27.85,27.96,277806.64420872735,7.6373,7.6811,7.6236,7.6537,277806.6442
2007-08-09 14:00:00,27.95,27.96,27.54,27.69,322467.0036061546,7.651,7.6537,7.5387,7.5798,322467.0036
2007-08-09 14:30:00,27.7,27.73,27.03,27.08,399422.08525602246,7.5825,7.5907,7.3991,7.4128,399422.0853
2007-08-09 15:00:00,27.05,27.35,26.74,27.1,379973.2190668203,7.4046,7.4867,7.3197,7.4183,379973.2191
2007-08-09 15:30:00,27.11,27.84,26.83,26.85,575182.2093362199,7.421,7.6209,7.3444,7.3499,575182.2093
2007-08-10 09:30:00,25.35,26.47,24.99,25.91,452486.275722858,6.9392,7.2458,6.8407,7.0925,452486.2757
2007-08-10 10:00:00,25.91,26.33,25.53,25.56,414909.1453696464,7.0925,7.2075,6.9885,6.9967,414909.1454
2007-08-10 10:30:00,25.56,25.8,25.26,25.69,305779.39619690087,6.9967,7.0624,6.9146,7.0323,305779.3962
2007-08-10 11:00:00,25.7,26.17,25.66,25.75,247192.6881701684,7.0351,7.1637,7.0241,7.0487,247192.6882
2007-08-10 11:30:00,25.74,26.1,25.62,26.1,150428.5761424094,7.046,7.1445,7.0132,7.1445,150428.5761
2007-08-10 12:00:00,26.11,26.57,26.07,26.4,285970.3658190098,7.1473,7.2732,7.1363,7.2267,285970.3658
2007-08-10 12:30:00,26.41,26.5,26.02,26.02,166756.0193629742,7.2294,7.254,7.1226,7.1226,166756.0194
2007-08-10 13:00:00,26.01,26.21,25.85,25.86,235547.3794025597,7.1199,7.1747,7.0761,7.0789,235547.3794
2007-08-10 13:30:00,25.89,25.9,25.49,25.73,183683.7362313539,7.0871,7.0898,6.9776,7.0433,183683.7362
2007-08-10 14:00:00,25.71,25.81,25.6,25.62,171318.09908636732,7.0378,7.0652,7.0077,7.0132,171318.0991
2007-08-10 14:30:00,25.64,25.76,25.53,25.72,252955.3151891913,7.0186,7.0515,6.9885,7.0405,252955.3152
2007-08-10 15:00:00,25.7,25.9,25.68,25.81,407705.86159586784,7.0351,7.0898,7.0296,7.0652,407705.8616
2007-08-10 15:30:00,25.82,26.25,25.79,25.79,623564.2653500994,7.0679,7.1856,7.0597,7.0597,623564.2654
2007-08-13 09:30:00,26.26,26.36,25.56,25.58,432917.3548040928,7.1883,7.2157,6.9967,7.0022,432917.3548
2007-08-13 10:00:00,25.6,25.87,25.6,25.8,299776.659718752,7.0077,7.0816,7.0077,7.0624,299776.6597
2007-08-13 10:30:00,25.78,25.85,25.61,25.69,223661.961175825,7.057,7.0761,7.0104,7.0323,223661.9612
2007-08-13 11:00:00,25.7,25.71,25.46,25.61,178641.43758970886,7.0351,7.0378,6.9694,7.0104,178641.4376
2007-08-13 11:30:00,25.62,25.71,25.41,25.46,145626.38695989037,7.0132,7.0378,6.9557,6.9694,145626.387
2007-08-13 12:00:00,25.46,25.7,25.41,25.57,261119.0367994737,6.9694,7.0351,6.9557,6.9995,261119.0368
2007-08-13 12:30:00,25.56,25.56,25.41,25.43,146466.7700668312,6.9967,6.9967,6.9557,6.9611,146466.7701
2007-08-13 13:00:00,25.45,25.5,25.21,25.37,199290.8510745408,6.9666,6.9803,6.9009,6.9447,199290.8511
2007-08-13 13:30:00,25.4,25.4,25.19,25.25,203252.65715011905,6.9529,6.9529,6.8954,6.9119,203252.6572
2007-08-13 14:00:00,25.26,25.32,25.11,25.25,152349.45181541704,6.9146,6.931,6.8735,6.9119,152349.4518
2007-08-13 14:30:00,25.26,25.36,25.21,25.24,116933.306594339,6.9146,6.942,6.9009,6.9091,116933.3066
2007-08-13 15:00:00,25.24,25.3,25.13,25.25,201091.67201798543,6.9091,6.9256,6.879,6.9119,201091.672
2007-08-13 15:30:00,25.26,25.34,24.86,24.96,472775.525019001,6.9146,6.9365,6.8051,6.8325,472775.525
2007-08-14 09:30:00,25.13,25.14,24.78,24.88,264360.514497674,6.879,6.8818,6.7832,6.8106,264360.5145
2007-08-14 10:00:00,24.89,24.96,24.72,24.82,182483.1889357241,6.8133,6.8325,6.7668,6.7942,182483.1889
2007-08-14 10:30:00,24.81,24.88,24.58,24.63,244191.319931094,6.7914,6.8106,6.7285,6.7422,244191.3199
2007-08-14 11:00:00,24.62,24.63,24.38,24.39,251274.5489753096,6.7394,6.7422,6.6737,6.6765,251274.549
2007-08-14 11:30:00,24.4,24.61,24.36,24.61,324267.8245495992,6.6792,6.7367,6.6682,6.7367,324267.8245
2007-08-14 12:00:00,24.61,24.71,24.56,24.66,243230.88209459017,6.7367,6.7641,6.723,6.7504,243230.8821
2007-08-14 12:30:00,24.66,24.84,24.58,24.72,211176.26930127543,6.7504,6.7996,6.7285,6.7668,211176.2693
2007-08-14 13:00:00,24.72,24.72,24.56,24.64,80916.88772544608,6.7668,6.7668,6.723,6.7449,80916.8877
2007-08-14 13:30:00,24.66,24.79,24.52,24.56,115852.81402827222,6.7504,6.786,6.712,6.723,115852.814
2007-08-14 14:00:00,24.56,24.74,24.46,24.62,134941.51602878547,6.723,6.7723,6.6956,6.7394,134941.516
2007-08-14 14:30:00,24.62,24.63,24.43,24.48,159072.5166709437,6.7394,6.7422,6.6874,6.7011,159072.5167
2007-08-14 15:00:00,24.48,24.68,24.41,24.5,262439.6388246664,6.7011,6.7558,6.6819,6.7066,262439.6388
2007-08-14 15:30:00,24.49,24.56,24.16,24.2,630527.439664752,6.7038,6.723,6.6135,6.6244,630527.4397
2007-08-15 09:30:00,24.23,25.06,23.81,24.69,295214.57999535894,6.6327,6.8599,6.5177,6.7586,295214.58
2007-08-15 10:00:00,24.66,24.98,24.52,24.72,395220.1697213183,6.7504,6.838,6.712,6.7668,395220.1697
2007-08-15 10:30:00,24.71,24.85,24.63,24.64,490783.73445344745,6.7641,6.8024,6.7422,6.7449,490783.7345
2007-08-15 11:00:00,24.65,24.71,24.52,24.64,121735.49577685806,6.7476,6.7641,6.712,6.7449,121735.4958
2007-08-15 11:30:00,24.64,24.65,24.24,24.31,266161.33544111863,6.7449,6.7476,6.6354,6.6546,266161.3354
2007-08-15 12:00:00,24.32,24.47,24.28,24.34,237348.2003460044,6.6573,6.6984,6.6463,6.6628,237348.2003
2007-08-15 12:30:00,24.34,24.43,24.18,24.31,170477.7159794265,6.6628,6.6874,6.619,6.6546,170477.716
2007-08-15 13:00:00,24.31,24.31,24.09,24.25,208415.010521327,6.6546,6.6546,6.5943,6.6381,208415.0105
2007-08-15 13:30:00,24.26,24.65,24.22,24.61,220540.53820718764,6.6409,6.7476,6.6299,6.7367,220540.5382
2007-08-15 14:00:00,24.61,24.62,24.25,24.25,267722.04692543735,6.7367,6.7394,6.6381,6.6381,267722.0469
2007-08-15 14:30:00,24.26,24.31,23.87,23.93,367727.6366513967,6.6409,6.6546,6.5341,6.5505,367727.6367
2007-08-15 15:00:00,23.92,24.0,23.64,23.75,447203.8676220871,6.5478,6.5697,6.4712,6.5013,447203.8676
2007-08-15 15:30:00,23.74,23.81,23.59,23.63,472055.1966416232,6.4985,6.5177,6.4575,6.4684,472055.1966
2007-08-16 09:30:00,23.41,24.52,23.26,24.16,485021.10743442463,6.4082,6.712,6.3671,6.6135,485021.1074
2007-08-16 10:00:00,24.11,24.38,23.9,24.36,371449.33326784894,6.5998,6.6737,6.5423,6.6682,371449.3333
2007-08-16 10:30:00,24.35,24.73,24.18,24.58,469774.1567799266,6.6655,6.7695,6.619,6.7285,469774.1568
2007-08-16 11:00:00,24.59,26.53,24.51,24.96,1067046.4363557342,6.7312,7.2623,6.7093,6.8325,1067046.4364
2007-08-16 11:30:00,24.96,25.03,24.62,24.81,283449.2164981873,6.8325,6.8516,6.7394,6.7914,283449.2165
2007-08-16 12:00:00,24.8,25.11,24.42,24.82,275045.3854287789,6.7887,6.8735,6.6847,6.7942,275045.3854
2007-08-16 12:30:00,24.79,24.98,24.43,24.43,258837.9969377771,6.786,6.838,6.6874,6.6874,258837.9969
2007-08-16 13:00:00,24.47,24.94,24.41,24.55,524999.3323788957,6.6984,6.827,6.6819,6.7203,524999.3324
2007-08-16 13:30:00,24.58,25.53,24.51,25.31,393179.23931874766,6.7285,6.9885,6.7093,6.9283,393179.2393
2007-08-16 14:00:00,25.31,25.81,25.23,25.69,467733.226377356,6.9283,7.0652,6.9064,7.0323,467733.2264
2007-08-16 14:30:00,25.69,25.7,25.16,25.23,321626.6204992137,7.0323,7.0351,6.8872,6.9064,321626.6205
2007-08-16 15:00:00,25.25,25.34,24.91,25.34,364125.9947645074,6.9119,6.9365,6.8188,6.9365,364125.9948
2007-08-16 15:30:00,25.35,25.99,25.3,25.99,429795.9318354554,6.9392,7.1144,6.9256,7.1144,429795.9318
2007-08-17 09:30:00,27.32,30.79,25.92,27.58,1424209.256805589,7.4785,8.4284,7.0953,7.5497,1424209.2568
2007-08-17 10:00:00,27.58,27.91,27.0,27.05,1360580.2501372115,7.5497,7.64,7.3909,7.4046,1360580.2501
2007-08-17 10:30:00,27.05,27.07,26.24,26.77,443602.2257351978,7.4046,7.4101,7.1829,7.328,443602.2257
2007-08-17 11:00:00,26.77,26.95,26.28,26.34,368327.9102992116,7.328,7.3772,7.1938,7.2102,368327.9103
2007-08-17 11:30:00,26.35,26.68,26.24,26.65,429195.6581876406,7.213,7.3033,7.1829,7.2951,429195.6582
2007-08-17 12:00:00,26.66,26.75,26.5,26.69,420311.60819998034,7.2978,7.3225,7.254,7.3061,420311.6082
2007-08-17 12:30:00,26.7,26.85,26.65,26.67,406625.36902980105,7.3088,7.3499,7.2951,7.3006,406625.369
2007-08-17 13:00:00,26.7,26.93,26.65,26.8,128578.61536194773,7.3088,7.3718,7.2951,7.3362,128578.6154
2007-08-17 13:30:00,26.8,26.8,26.49,26.52,98684.9877007666,7.3362,7.3362,7.2513,7.2595,98684.9877
2007-08-17 14:00:00,26.54,26.54,26.33,26.44,243350.93682415315,7.265,7.265,7.2075,7.2376,243350.9368
2007-08-17 14:30:00,26.44,26.45,26.3,26.42,260038.5442334069,7.2376,7.2404,7.1993,7.2321,260038.5442
2007-08-17 15:00:00,26.42,26.61,26.33,26.39,239749.29493726385,7.2321,7.2842,7.2075,7.2239,239749.2949
2007-08-17 15:30:00,26.41,26.78,26.38,26.64,605436.0011860899,7.2294,7.3307,7.2212,7.2924,605436.0012
2007-08-20 09:30:00,26.98,27.2,26.41,26.49,202052.10985448927,7.3854,7.4457,7.2294,7.2513,202052.1099
2007-08-20 10:00:00,26.52,26.66,26.33,26.35,216818.84159073536,7.2595,7.2978,7.2075,7.213,216818.8416
2007-08-20 10:30:00,26.32,26.73,26.25,26.73,158832.40721181777,7.2048,7.317,7.1856,7.317,158832.4072
2007-08-20 11:00:00,26.72,26.9,26.55,26.62,208895.2294395789,7.3143,7.3635,7.2677,7.2869,208895.2294
2007-08-20 11:30:00,26.62,26.7,26.34,26.34,105287.9978267303,7.2869,7.3088,7.2102,7.2102,105287.9978
2007-08-20 12:00:00,26.35,26.55,26.32,26.47,191247.1841938214,7.213,7.2677,7.2048,7.2458,191247.1842
2007-08-20 12:30:00,26.46,26.52,26.19,26.19,122335.76942467294,7.2431,7.2595,7.1692,7.1692,122335.7694
2007-08-20 13:00:00,26.2,26.29,25.94,25.95,115972.8687578352,7.1719,7.1966,7.1008,7.1035,115972.8688
2007-08-20 13:30:00,25.94,26.27,25.88,25.97,150908.79506066133,7.1008,7.1911,7.0843,7.109,150908.7951
2007-08-20 14:00:00,25.97,26.28,25.92,26.28,89680.88298354336,7.109,7.1938,7.0953,7.1938,89680.883
2007-08-20 14:30:00,26.28,26.47,26.21,26.35,118734.12753778364,7.1938,7.2458,7.1747,7.213,118734.1275
2007-08-20 15:00:00,26.36,26.6,26.32,26.45,155470.87478405444,7.2157,7.2814,7.2048,7.2404,155470.8748
2007-08-20 15:30:00,26.47,26.54,26.24,26.37,250674.2753274947,7.2458,7.265,7.1829,7.2185,250674.2753
2007-08-21 09:30:00,26.26,26.4,26.09,26.29,126057.4660411252,7.1883,7.2267,7.1418,7.1966,126057.466
2007-08-21 10:00:00,26.3,26.35,26.01,26.22,105888.27147454518,7.1993,7.213,7.1199,7.1774,105888.2715
2007-08-21 10:30:00,26.23,26.29,26.15,26.22,76234.75327249001,7.1801,7.1966,7.1582,7.1774,76234.7533
2007-08-21 11:00:00,26.23,26.52,26.17,26.52,94843.23635475137,7.1801,7.2595,7.1637,7.2595,94843.2364
2007-08-21 11:30:00,26.53,26.65,26.53,26.6,92442.14176349182,7.2623,7.2951,7.2623,7.2814,92442.1418
2007-08-21 12:00:00,26.59,26.84,26.57,26.7,176840.6166462642,7.2787,7.3471,7.2732,7.3088,176840.6166
2007-08-21 12:30:00,26.7,26.71,26.47,26.62,184284.0098791688,7.3088,7.3115,7.2458,7.2869,184284.0099
2007-08-21 13:00:00,26.62,26.68,26.52,26.63,82117.43502107586,7.2869,7.3033,7.2595,7.2896,82117.435
2007-08-21 13:30:00,26.6,26.66,26.55,26.6,69511.68841696333,7.2814,7.2978,7.2677,7.2814,69511.6884
2007-08-21 14:00:00,26.6,26.72,26.52,26.59,84038.31069408347,7.2814,7.3143,7.2595,7.2787,84038.3107
2007-08-21 14:30:00,26.58,26.58,26.25,26.45,118854.18226734662,7.2759,7.2759,7.1856,7.2404,118854.1823
2007-08-21 15:00:00,26.45,26.65,26.42,26.65,113931.9383552646,7.2404,7.2951,7.2321,7.2951,113931.9384
2007-08-21 15:30:00,26.65,26.77,26.62,26.63,308060.4360585974,7.2951,7.328,7.2869,7.2896,308060.4361
2007-08-22 09:30:00,26.77,27.13,26.71,26.78,119574.51064472448,7.328,7.4265,7.3115,7.3307,119574.5106
2007-08-22 10:00:00,26.79,26.89,26.66,26.75,108889.6397136196,7.3334,7.3608,7.2978,7.3225,108889.6397
2007-08-22 10:30:00,26.75,26.76,26.59,26.63,127258.01333675496,7.3225,7.3252,7.2787,7.2896,127258.0133
2007-08-22 11:00:00,26.65,26.65,26.37,26.55,93642.68905912158,7.2951,7.2951,7.2185,7.2677,93642.6891
2007-08-22 11:30:00,26.57,26.66,26.35,26.35,92442.14176349182,7.2732,7.2978,7.213,7.213,92442.1418
2007-08-22 12:00:00,26.36,26.41,26.25,26.33,106248.43566323412,7.2157,7.2294,7.1856,7.2075,106248.4357
2007-08-22 12:30:00,26.31,26.38,26.16,26.28,170117.55179073755,7.202,7.2212,7.161,7.1938,170117.5518
2007-08-22 13:00:00,26.28,26.33,25.99,26.11,91961.92284523993,7.1938,7.2075,7.1144,7.1473,91961.9228
2007-08-22 13:30:00,26.1,26.4,26.06,26.35,159192.57140050668,7.1445,7.2267,7.1336,7.213,159192.5714
2007-08-22 14:00:00,26.33,26.35,26.05,26.15,98564.9329712036,7.2075,7.213,7.1309,7.1582,98564.933
2007-08-22 14:30:00,26.14,26.38,26.1,26.32,109609.96809099744,7.1555,7.2212,7.1445,7.2048,109609.9681
2007-08-22 15:00:00,26.33,26.49,26.25,26.35,169037.05922467075,7.2075,7.2513,7.1856,7.213,169037.0592
2007-08-22 15:30:00,26.36,26.5,26.36,26.45,287891.2414920174,7.2157,7.254,7.2157,7.2404,287891.2415
2007-08-23 09:30:00,26.55,27.11,25.82,25.92,198690.5774267259,7.2677,7.421,7.0679,7.0953,198690.5774
2007-08-23 10:00:00,25.89,25.92,25.53,25.82,321746.6752287767,7.0871,7.0953,6.9885,7.0679,321746.6752
2007-08-23 10:30:00,25.82,25.95,25.77,25.92,133500.85927402973,7.0679,7.1035,7.0542,7.0953,133500.8593
2007-08-23 11:00:00,25.92,25.95,25.69,25.69,120294.83902210234,7.0953,7.1035,7.0323,7.0323,120294.839
2007-08-23 11:30:00,25.7,25.75,25.61,25.65,135301.68021747438,7.0351,7.0487,7.0104,7.0214,135301.6802
2007-08-23 12:00:00,25.65,25.76,25.63,25.76,126057.4660411252,7.0214,7.0515,7.0159,7.0515,126057.466
2007-08-23 12:30:00,25.75,25.84,25.68,25.7,64349.33504575535,7.0487,7.0734,7.0296,7.0351,64349.335
2007-08-23 13:00:00,25.7,25.73,25.54,25.54,105768.2167449822,7.0351,7.0433,6.9913,6.9913,105768.2167
2007-08-23 13:30:00,25.56,25.65,25.53,25.61,118854.18226734662,6.9967,7.0214,6.9885,7.0104,118854.1823
2007-08-23 14:00:00,25.62,25.82,25.55,25.64,104807.7789084784,7.0132,7.0679,6.994,7.0186,104807.7789
2007-08-23 14:30:00,25.64,25.68,25.46,25.53,185124.3929861096,7.0186,7.0296,6.9694,6.9885,185124.393
2007-08-23 15:00:00,25.53,25.75,25.45,25.61,161113.4470735143,6.9885,7.0487,6.9666,7.0104,161113.4471
2007-08-23 15:30:00,25.6,25.67,25.49,25.57,268682.4847619412,7.0077,7.0268,6.9776,6.9995,268682.4848
2007-08-24 09:30:00,25.5,25.61,25.05,25.05,182243.07947659816,6.9803,7.0104,6.8571,6.8571,182243.0795
2007-08-24 10:00:00,25.04,25.38,25.01,25.11,164474.97950127764,6.8544,6.9475,6.8462,6.8735,164474.9795
2007-08-24 10:30:00,25.11,25.4,25.09,25.38,91361.64919742504,6.8735,6.9529,6.8681,6.9475,91361.6492
2007-08-24 11:00:00,25.37,25.49,25.29,25.3,77195.19110899382,6.9447,6.9776,6.9228,6.9256,77195.1911
2007-08-24 11:30:00,25.3,25.39,25.28,25.39,42499.37426529364,6.9256,6.9502,6.9201,6.9502,42499.3743
2007-08-24 12:00:00,25.4,25.52,25.36,25.38,129539.05319845153,6.9529,6.9858,6.942,6.9475,129539.0532
2007-08-24 12:30:00,25.38,25.45,25.37,25.41,37337.02089408565,6.9475,6.9666,6.9447,6.9557,37337.0209
2007-08-24 13:00:00,25.41,25.48,25.36,25.38,103367.12215372268,6.9557,6.9748,6.942,6.9475,103367.1222
2007-08-24 13:30:00,25.37,25.51,25.32,25.49,98805.04243032956,6.9447,6.983,6.931,6.9776,98805.0424
2007-08-24 14:00:00,25.5,25.52,25.39,25.41,142865.1281799419,6.9803,6.9858,6.9502,6.9557,142865.1282
2007-08-24 14:30:00,25.41,25.52,25.4,25.44,103006.95796503374,6.9557,6.9858,6.9529,6.9639,103006.958
2007-08-24 15:00:00,25.43,25.45,25.36,25.41,97364.38567557384,6.9611,6.9666,6.942,6.9557,97364.3857
2007-08-24 15:30:00,25.4,25.56,25.4,25.52,330990.8894051259,6.9529,6.9967,6.9529,6.9858,330990.8894
2007-08-27 09:30:00,25.43,25.59,25.11,25.17,54985.066139843184,6.9611,7.0049,6.8735,6.89,54985.0661
2007-08-27 10:00:00,25.17,25.31,25.09,25.2,92562.1964930548,6.89,6.9283,6.8681,6.8982,92562.1965
2007-08-27 10:30:00,25.21,25.22,24.91,24.98,147307.15317377204,6.9009,6.9037,6.8188,6.838,147307.1532
2007-08-27 11:00:00,24.99,25.11,24.98,25.07,60027.36478148819,6.8407,6.8735,6.838,6.8626,60027.3648
2007-08-27 11:30:00,25.07,25.28,25.04,25.26,54744.95668071723,6.8626,6.9201,6.8544,6.9146,54744.9567
2007-08-27 12:00:00,25.25,25.26,25.13,25.17,35776.30940976697,6.9119,6.9146,6.879,6.89,35776.3094
2007-08-27 12:30:00,25.15,25.18,25.1,25.11,22570.28915783956,6.8845,6.8927,6.8708,6.8735,22570.2892
2007-08-27 13:00:00,25.11,25.25,25.09,25.14,39017.78710796733,6.8735,6.9119,6.8681,6.8818,39017.7871
2007-08-27 13:30:00,25.16,25.16,25.06,25.09,36736.74724627077,6.8872,6.8872,6.8599,6.8681,36736.7472
2007-08-27 14:00:00,25.1,25.16,25.06,25.13,45740.851963494,6.8708,6.8872,6.8599,6.879,45740.852
2007-08-27 14:30:00,25.13,25.24,25.13,25.2,50663.09587557604,6.879,6.9091,6.879,6.8982,50663.0959
2007-08-27 15:00:00,25.19,25.29,25.08,25.11,90041.0471722323,6.8954,6.9228,6.8653,6.8735,90041.0472
2007-08-27 15:30:00,25.11,25.18,25.01,25.09,173359.0294889379,6.8735,6.8927,6.8462,6.8681,173359.0295
2007-08-28 09:30:00,24.86,24.87,24.39,24.7,116933.306594339,6.8051,6.8079,6.6765,6.7613,116933.3066
2007-08-28 10:00:00,24.68,24.83,24.63,24.64,91481.703926988,6.7558,6.7969,6.7422,6.7449,91481.7039
2007-08-28 10:30:00,24.62,24.71,24.5,24.53,71792.72827865988,6.7394,6.7641,6.7066,6.7148,71792.7283
2007-08-28 11:00:00,24.52,24.54,24.43,24.51,101206.1370215891,6.712,6.7175,6.6874,6.7093,101206.137
2007-08-28 11:30:00,24.51,24.61,24.25,24.43,152949.7254632319,6.7093,6.7367,6.6381,6.6874,152949.7255
2007-08-28 12:00:00,24.43,24.55,24.43,24.51,51503.47898251687,6.6874,6.7203,6.6874,6.7093,51503.479
2007-08-28 12:30:00,24.52,24.72,24.49,24.68,54504.84722159128,6.712,6.7668,6.7038,6.7558,54504.8472
2007-08-28 13:00:00,24.7,24.71,24.52,24.54,42259.26480616769,6.7613,6.7641,6.712,6.7175,42259.2648
2007-08-28 13:30:00,24.54,24.55,24.45,24.48,61227.91207711796,6.7175,6.7203,6.6929,6.7011,61227.9121
2007-08-28 14:00:00,24.5,24.51,24.31,24.38,148147.53628071287,6.7066,6.7093,6.6546,6.6737,148147.5363
2007-08-28 14:30:00,24.38,24.4,24.21,24.25,82957.81812801669,6.6737,6.6792,6.6272,6.6381,82957.8181
2007-08-28 15:00:00,24.24,24.31,24.11,24.11,113091.55524832376,6.6354,6.6546,6.5998,6.5998,113091.5552
2007-08-28 15:30:00,24.13,24.15,24.01,24.06,223421.85171669905,6.6053,6.6108,6.5724,6.5861,223421.8517
2007-08-29 09:30:00,24.26,24.69,24.0,24.01,217779.2794272392,6.6409,6.7586,6.5697,6.5724,217779.2794
2007-08-29 10:00:00,24.02,24.11,23.94,24.01,197009.81121284424,6.5752,6.5998,6.5533,6.5724,197009.8112
2007-08-29 10:30:00,24.0,24.08,23.86,24.06,146826.93425552011,6.5697,6.5916,6.5314,6.5861,146826.9343
2007-08-29 11:00:00,24.06,24.22,24.04,24.14,107809.1471475528,6.5861,6.6299,6.5806,6.608,107809.1471
2007-08-29 11:30:00,24.15,24.31,24.13,24.27,83438.0370462686,6.6108,6.6546,6.6053,6.6436,83438.037
2007-08-29 12:00:00,24.27,24.29,24.11,24.13,70592.18098303012,6.6436,6.6491,6.5998,6.6053,70592.181
2007-08-29 12:30:00,24.11,24.13,23.94,23.95,98684.9877007666,6.5998,6.6053,6.5533,6.556,98684.9877
2007-08-29 13:00:00,23.95,24.06,23.93,24.05,156431.31262055822,6.556,6.5861,6.5505,6.5834,156431.3126
2007-08-29 13:30:00,24.06,24.36,24.03,24.32,161833.77545089216,6.5861,6.6682,6.5779,6.6573,161833.7755
2007-08-29 14:00:00,24.32,24.48,24.31,24.39,151509.0687084762,6.6573,6.7011,6.6546,6.6765,151509.0687
2007-08-29 14:30:00,24.37,24.51,24.36,24.48,130979.70995320725,6.671,6.7093,6.6682,6.7011,130979.71
2007-08-29 15:00:00,24.48,24.69,24.46,24.65,153189.83492235787,6.7011,6.7586,6.6956,6.7476,153189.8349
2007-08-29 15:30:00,24.66,24.76,24.61,24.71,265080.8428750519,6.7504,6.7777,6.7367,6.7641,265080.8429
2007-08-30 09:30:00,24.73,24.73,24.3,24.4,293893.9779701662,6.7695,6.7695,6.6518,6.6792,293893.978
2007-08-30 10:00:00,24.39,24.71,24.39,24.53,153549.9991110468,6.6765,6.7641,6.6765,6.7148,153549.9991
2007-08-30 10:30:00,24.55,24.83,24.55,24.68,174079.35786631575,6.7203,6.7969,6.7203,6.7558,174079.3579
2007-08-30 11:00:00,24.68,25.37,24.66,25.24,230625.13549047764,6.7558,6.9447,6.7504,6.9091,230625.1355
2007-08-30 11:30:00,25.23,25.24,24.95,24.97,161473.61126220325,6.9064,6.9091,6.8298,6.8352,161473.6113
2007-08-30 12:00:00,24.96,24.96,24.68,24.83,142745.07345037893,6.8325,6.8325,6.7558,6.7969,142745.0735
2007-08-30 12:30:00,24.83,24.95,24.79,24.93,137582.72007917095,6.7969,6.8298,6.786,6.8243,137582.7201
2007-08-30 13:00:00,24.92,24.99,24.81,24.85,113691.82889613864,6.8215,6.8407,6.7914,6.8024,113691.8289
2007-08-30 13:30:00,24.85,24.85,24.71,24.83,129418.99846888856,6.8024,6.8024,6.7641,6.7969,129418.9985
2007-08-30 14:00:00,24.84,24.94,24.8,24.87,129298.94373932556,6.7996,6.827,6.7887,6.8079,129298.9437
2007-08-30 14:30:00,24.87,24.88,24.68,24.74,154990.65586580252,6.8079,6.8106,6.7558,6.7723,154990.6559
2007-08-30 15:00:00,24.74,24.93,24.73,24.82,131219.8194123332,6.7723,6.8243,6.7695,6.7942,131219.8194
2007-08-30 15:30:00,24.82,24.86,24.66,24.72,234466.8868364929,6.7942,6.8051,6.7504,6.7668,234466.8868
2007-08-31 09:30:00,25.2,25.65,25.14,25.16,218139.4436159281,6.8982,7.0214,6.8818,6.8872,218139.4436
2007-08-31 10:00:00,25.16,25.45,24.96,25.34,330150.5062981851,6.8872,6.9666,6.8325,6.9365,330150.5063
2007-08-31 10:30:00,25.34,25.72,25.34,25.5,417910.5136087208,6.9365,7.0405,6.9365,6.9803,417910.5136
2007-08-31 11:00:00,25.51,25.61,25.2,25.45,416589.9115835281,6.983,7.0104,6.8982,6.9666,416589.9116
2007-08-31 11:30:00,25.46,25.65,25.45,25.61,173479.08421850088,6.9694,7.0214,6.9666,7.0104,173479.0842
2007-08-31 12:00:00,25.61,25.98,25.61,25.79,239269.076019012,7.0104,7.1117,7.0104,7.0597,239269.076
2007-08-31 12:30:00,25.79,26.25,25.78,26.06,344196.9096570533,7.0597,7.1856,7.057,7.1336,344196.9097
2007-08-31 13:00:00,26.06,26.22,25.89,25.94,293653.86851104023,7.1336,7.1774,7.0871,7.1008,293653.8685
2007-08-31 13:30:00,25.94,25.95,25.74,25.86,160393.11869613646,7.1008,7.1035,7.046,7.0789,160393.1187
2007-08-31 14:00:00,25.85,25.88,25.64,25.69,153910.16329973572,7.0761,7.0843,7.0186,7.0323,153910.1633
2007-08-31 14:30:00,25.7,25.72,25.59,25.6,116573.14240565008,7.0351,7.0405,7.0049,7.0077,116573.1424
2007-08-31 15:00:00,25.6,25.69,25.57,25.62,159192.57140050668,7.0077,7.0323,6.9995,7.0132,159192.5714
2007-08-31 15:30:00,25.62,25.8,25.51,25.51,287290.9678442025,7.0132,7.0624,6.983,6.983,287290.9678
2007-09-04 09:30:00,25.88,26.0,25.56,25.89,137702.77480873393,7.0843,7.1172,6.9967,7.0871,137702.7748
2007-09-04 10:00:00,25.91,26.06,25.74,25.75,116333.03294652412,7.0925,7.1336,7.046,7.0487,116333.0329
2007-09-04 10:30:00,25.76,25.96,25.75,25.84,169757.3876020486,7.0515,7.1062,7.0487,7.0734,169757.3876
2007-09-04 11:00:00,25.85,25.85,25.64,25.77,155590.9295136174,7.0761,7.0761,7.0186,7.0542,155590.9295
2007-09-04 11:30:00,25.76,25.82,25.68,25.74,100365.75391464826,7.0515,7.0679,7.0296,7.046,100365.7539
2007-09-04 12:00:00,25.75,25.75,25.56,25.63,109609.96809099744,7.0487,7.0487,6.9967,7.0159,109609.9681
2007-09-04 12:30:00,25.63,25.67,25.62,25.64,62548.5141023107,7.0159,7.0268,7.0132,7.0186,62548.5141
2007-09-04 13:00:00,25.62,25.72,25.59,25.65,101326.19175115207,7.0132,7.0405,7.0049,7.0214,101326.1918
2007-09-04 13:30:00,25.65,25.65,25.6,25.6,80076.50461850525,7.0214,7.0214,7.0077,7.0077,80076.5046
2007-09-04 14:00:00,25.59,25.73,25.5,25.7,118974.2369969096,7.0049,7.0433,6.9803,7.0351,118974.237
2007-09-04 14:30:00,25.7,25.8,25.65,25.68,170477.7159794265,7.0351,7.0624,7.0214,7.0296,170477.716
2007-09-04 15:00:00,25.69,25.76,25.59,25.66,290052.22662415094,7.0323,7.0515,7.0049,7.0241,290052.2266
2007-09-04 15:30:00,25.65,25.67,25.41,25.52,290412.3908128399,7.0214,7.0268,6.9557,6.9858,290412.3908
2007-09-05 09:30:00,25.18,25.45,25.11,25.24,135901.95386528928,6.8927,6.9666,6.8735,6.9091,135901.9539
2007-09-05 10:00:00,25.25,25.25,24.91,25.04,160393.11869613646,6.9119,6.9119,6.8188,6.8544,160393.1187
2007-09-05 10:30:00,25.02,25.26,25.01,25.21,74193.82286991942,6.8489,6.9146,6.8462,6.9009,74193.8229
2007-09-05 11:00:00,25.21,25.31,25.1,25.18,131820.09306014806,6.9009,6.9283,6.8708,6.8927,131820.0931
2007-09-05 11:30:00,25.2,25.24,25.12,25.23,98204.76878251469,6.8982,6.9091,6.8763,6.9064,98204.7688
2007-09-05 12:00:00,25.23,25.4,25.19,25.37,91361.64919742504,6.9064,6.9529,6.8954,6.9447,91361.6492
2007-09-05 12:30:00,25.38,25.39,25.31,25.33,71312.50936040797,6.9475,6.9502,6.9283,6.9338,71312.5094
2007-09-05 13:00:00,25.33,25.36,25.26,25.28,64229.280316192366,6.9338,6.942,6.9146,6.9201,64229.2803
2007-09-05 13:30:00,25.27,25.31,25.21,25.31,49822.7127686352,6.9173,6.9283,6.9009,6.9283,49822.7128
2007-09-05 14:00:00,25.31,25.45,25.17,25.33,253075.36991875424,6.9283,6.9666,6.89,6.9338,253075.3699
2007-09-05 14:30:00,25.33,25.51,25.33,25.49,188365.87068430995,6.9338,6.983,6.9338,6.9776,188365.8707
2007-09-05 15:00:00,25.47,25.48,25.34,25.36,92081.97757480288,6.9721,6.9748,6.9365,6.942,92081.9776
2007-09-05 15:30:00,25.36,25.44,25.25,25.27,190887.02000513245,6.942,6.9639,6.9119,6.9173,190887.02
2007-09-06 09:30:00,25.46,25.78,25.36,25.51,185964.77609305043,6.9694,7.057,6.942,6.983,185964.7761
2007-09-06 10:00:00,25.51,25.56,25.11,25.12,171798.3180046192,6.983,6.9967,6.8735,6.8763,171798.318
2007-09-06 10:30:00,25.12,25.45,25.08,25.27,146106.60587814226,6.8763,6.9666,6.8653,6.9173,146106.6059
2007-09-06 11:00:00,25.27,25.44,25.2,25.36,103847.34107197456,6.9173,6.9639,6.8982,6.942,103847.3411
2007-09-06 11:30:00,25.37,25.5,25.37,25.39,80796.83299588312,6.9447,6.9803,6.9447,6.9502,80796.833
2007-09-06 12:00:00,25.39,25.51,25.31,25.45,63028.733020562606,6.9502,6.983,6.9283,6.9666,63028.733
2007-09-06 12:30:00,25.46,25.46,25.32,25.37,71432.56408997095,6.9694,6.9694,6.931,6.9447,71432.5641
2007-09-06 13:00:00,25.38,25.43,25.25,25.28,89440.77352441741,6.9475,6.9611,6.9119,6.9201,89440.7735
2007-09-06 13:30:00,25.27,25.37,25.24,25.36,72873.22084472667,6.9173,6.9447,6.9091,6.942,72873.2208
2007-09-06 14:00:00,25.34,25.36,25.26,25.26,77315.24583855679,6.9365,6.942,6.9146,6.9146,77315.2458
2007-09-06 14:30:00,25.26,25.31,25.21,25.24,102646.7937763448,6.9146,6.9283,6.9009,6.9091,102646.7938
2007-09-06 15:00:00,25.22,25.29,25.2,25.21,110330.29646837532,6.9037,6.9228,6.8982,6.9009,110330.2965
2007-09-06 15:30:00,25.2,25.34,25.17,25.33,162073.88491001813,6.8982,6.9365,6.89,6.9338,162073.8849
2007-09-07 09:30:00,25.16,25.99,24.76,24.76,121495.3863177321,6.8872,7.1144,6.7777,6.7777,121495.3863
2007-09-07 10:00:00,24.76,24.98,24.76,24.92,90401.21136092122,6.7777,6.838,6.7777,6.8215,90401.2114
2007-09-07 10:30:00,24.91,25.04,24.78,24.98,137822.8295382969,6.8188,6.8544,6.7832,6.838,137822.8295
2007-09-07 11:00:00,25.0,25.0,24.78,24.78,80436.66880719418,6.8434,6.8434,6.7832,6.7832,80436.6688
2007-09-07 11:30:00,24.8,25.1,24.78,25.03,71192.454630845,6.7887,6.8708,6.7832,6.8516,71192.4546
2007-09-07 12:00:00,25.04,25.05,24.9,24.98,36736.74724627077,6.8544,6.8571,6.8161,6.838,36736.7472
2007-09-07 12:30:00,25.01,25.15,24.98,25.09,90041.0471722323,6.8462,6.8845,6.838,6.8681,90041.0472
2007-09-07 13:00:00,25.08,25.32,25.06,25.26,95323.45527300326,6.8653,6.931,6.8599,6.9146,95323.4553
2007-09-07 13:30:00,25.28,25.31,24.97,25.0,87159.73366272086,6.9201,6.9283,6.8352,6.8434,87159.7337
2007-09-07 14:00:00,24.99,24.99,24.86,24.88,126657.73968894008,6.8407,6.8407,6.8051,6.8106,126657.7397
2007-09-07 14:30:00,24.88,24.89,24.78,24.8,220300.42874806168,6.8106,6.8133,6.7832,6.7887,220300.4287
2007-09-07 15:00:00,24.81,24.9,24.74,24.76,197129.8659424072,6.7914,6.8161,6.7723,6.7777,197129.8659
2007-09-07 15:30:00,24.76,24.86,24.71,24.84,294614.3063475441,6.7777,6.8051,6.7641,6.7996,294614.3063
2007-09-10 09:30:00,24.9,25.06,24.64,24.66,78275.6836750606,6.8161,6.8599,6.7449,6.7504,78275.6837
2007-09-10 10:00:00,24.62,24.63,24.34,24.38,123296.20726117677,6.7394,6.7422,6.6628,6.6737,123296.2073
2007-09-10 10:30:00,24.37,24.39,24.2,24.36,173238.97475937492,6.671,6.6765,6.6244,6.6682,173238.9748
2007-09-10 11:00:00,24.36,24.39,24.24,24.29,200371.3436406076,6.6682,6.6765,6.6354,6.6491,200371.3436
2007-09-10 11:30:00,24.26,24.36,24.19,24.33,200971.61728842248,6.6409,6.6682,6.6217,6.66,200971.6173
2007-09-10 12:00:00,24.35,24.48,24.31,24.46,84398.4748827724,6.6655,6.7011,6.6546,6.6956,84398.4749
2007-09-10 12:30:00,24.46,24.48,24.38,24.42,60987.802617992005,6.6956,6.7011,6.6737,6.6847,60987.8026
2007-09-10 13:00:00,24.43,24.45,24.28,24.34,135781.8991357263,6.6874,6.6929,6.6463,6.6628,135781.8991
2007-09-10 13:30:00,24.34,24.46,24.31,24.36,97124.2762164479,6.6628,6.6956,6.6546,6.6682,97124.2762
2007-09-10 14:00:00,24.36,24.49,24.31,24.45,110090.18700924936,6.6682,6.7038,6.6546,6.6929,110090.187
2007-09-10 14:30:00,24.45,24.66,24.45,24.66,131700.0383305851,6.6929,6.7504,6.6929,6.7504,131700.0383
2007-09-10 15:00:00,24.64,24.96,24.6,24.86,185364.5024452356,6.7449,6.8325,6.7339,6.8051,185364.5024
2007-09-10 15:30:00,24.89,24.91,24.65,24.66,252234.9868118134,6.8133,6.8188,6.7476,6.7504,252234.9868
2007-09-11 09:30:00,24.78,25.16,24.78,25.06,91841.86811567696,6.7832,6.8872,6.7832,6.8599,91841.8681
2007-09-11 10:00:00,25.06,25.11,24.85,24.98,98204.76878251469,6.8599,6.8735,6.8024,6.838,98204.7688
2007-09-11 10:30:00,24.98,25.01,24.86,24.87,68311.14112133357,6.838,6.8462,6.8051,6.8079,68311.1411
2007-09-11 11:00:00,24.87,24.9,24.67,24.71,82477.59920976478,6.8079,6.8161,6.7531,6.7641,82477.5992
2007-09-11 11:30:00,24.71,24.71,24.47,24.49,118133.85388996876,6.7641,6.7641,6.6984,6.7038,118133.8539
2007-09-11 12:00:00,24.48,24.49,24.37,24.44,67470.75801439273,6.7011,6.7038,6.671,6.6901,67470.758
2007-09-11 12:30:00,24.43,24.53,24.41,24.51,56785.88708328783,6.6874,6.7148,6.6819,6.7093,56785.8871
2007-09-11 13:00:00,24.51,24.53,24.46,24.52,89560.82825398039,6.7093,6.7148,6.6956,6.712,89560.8283
2007-09-11 13:30:00,24.53,24.6,24.48,24.56,116813.25186477604,6.7148,6.7339,6.7011,6.723,116813.2519
2007-09-11 14:00:00,24.56,24.69,24.56,24.65,81036.94245500906,6.723,6.7586,6.723,6.7476,81036.9425
2007-09-11 14:30:00,24.65,24.66,24.45,24.49,91841.86811567696,6.7476,6.7504,6.6929,6.7038,91841.8681
2007-09-11 15:00:00,24.49,24.68,24.47,24.68,116693.19713521303,6.7038,6.7558,6.6984,6.7558,116693.1971
2007-09-11 15:30:00,24.67,24.71,24.44,24.66,257277.2854534584,6.7531,6.7641,6.6901,6.7504,257277.2855
2007-09-12 09:30:00,24.08,24.87,24.08,24.86,627406.0166961146,6.6923,6.9118,6.6923,6.9091,627406.0167
2007-09-12 10:00:00,24.83,24.83,24.26,24.54,248873.45438405007,6.9007,6.9007,6.7423,6.8201,248873.4544
2007-09-12 10:30:00,24.51,24.7,24.45,24.57,152109.34235629108,6.8118,6.8646,6.7951,6.8285,152109.3424
2007-09-12 11:00:00,24.58,24.7,24.56,24.67,213097.1449742831,6.8312,6.8646,6.8257,6.8563,213097.145
2007-09-12 11:30:00,24.66,24.69,24.53,24.6,197369.9754015332,6.8535,6.8618,6.8173,6.8368,197369.9754
2007-09-12 12:00:00,24.6,24.72,24.6,24.69,220300.42874806168,6.8368,6.8702,6.8368,6.8618,220300.4287
2007-09-12 12:30:00,24.66,24.81,24.58,24.6,203852.93079793392,6.8535,6.8952,6.8312,6.8368,203852.9308
2007-09-12 13:00:00,24.59,24.59,24.44,24.45,243951.210471968,6.834,6.834,6.7923,6.7951,243951.2105
2007-09-12 13:30:00,24.45,24.49,24.39,24.46,131940.14778971105,6.7951,6.8062,6.7784,6.7979,131940.1478
2007-09-12 14:00:00,24.47,24.69,24.47,24.69,160513.17342569944,6.8007,6.8618,6.8007,6.8618,160513.1734
2007-09-12 14:30:00,24.68,24.71,24.56,24.61,90521.2660904842,6.859,6.8674,6.8257,6.8396,90521.2661
2007-09-12 15:00:00,24.62,24.62,24.51,24.51,144065.67547557165,6.8424,6.8424,6.8118,6.8118,144065.6755
2007-09-12 15:30:00,24.51,24.66,24.45,24.52,240709.73277376767,6.8118,6.8535,6.7951,6.8146,240709.7328
2007-09-13 09:30:00,24.61,24.76,24.41,24.46,102646.7937763448,6.8396,6.8813,6.784,6.7979,102646.7938
2007-09-13 10:00:00,24.47,24.58,24.45,24.51,105648.16201541922,6.8007,6.8312,6.7951,6.8118,105648.162
2007-09-13 10:30:00,24.51,24.79,24.48,24.78,93282.52487043264,6.8118,6.8896,6.8035,6.8868,93282.5249
2007-09-13 11:00:00,24.79,24.81,24.7,24.79,123896.48090899164,6.8896,6.8952,6.8646,6.8896,123896.4809
2007-09-13 11:30:00,24.78,24.81,24.71,24.78,104927.83363804135,6.8868,6.8952,6.8674,6.8868,104927.8336
2007-09-13 12:00:00,24.77,24.79,24.67,24.68,72513.05665603773,6.884,6.8896,6.8563,6.859,72513.0567
2007-09-13 12:30:00,24.68,24.69,24.58,24.58,47661.72763650163,6.859,6.8618,6.8312,6.8312,47661.7276
2007-09-13 13:00:00,24.6,24.81,24.58,24.78,118373.96334909472,6.8368,6.8952,6.8312,6.8868,118373.9633
2007-09-13 13:30:00,24.78,24.79,24.61,24.61,72513.05665603773,6.8868,6.8896,6.8396,6.8396,72513.0567
2007-09-13 14:00:00,24.61,24.64,24.45,24.45,106128.38093367111,6.8396,6.8479,6.7951,6.7951,106128.3809
2007-09-13 14:30:00,24.48,24.56,24.46,24.49,111410.78903444207,6.8035,6.8257,6.7979,6.8062,111410.789
2007-09-13 15:00:00,24.48,24.53,24.37,24.39,193168.05986682905,6.8035,6.8173,6.7729,6.7784,193168.0599
2007-09-13 15:30:00,24.39,24.45,24.21,24.34,301457.4259326337,6.7784,6.7951,6.7284,6.7645,301457.4259
2007-09-14 09:30:00,24.28,24.46,24.03,24.43,117893.7444308428,6.7479,6.7979,6.6784,6.7896,117893.7444
2007-09-14 10:00:00,24.45,24.54,24.36,24.46,107088.81877017494,6.7951,6.8201,6.7701,6.7979,107088.8188
2007-09-14 10:30:00,24.46,24.57,24.42,24.54,118734.12753778364,6.7979,6.8285,6.7868,6.8201,118734.1275
2007-09-14 11:00:00,24.53,24.54,24.32,24.37,77315.24583855679,6.8173,6.8201,6.759,6.7729,77315.2458
2007-09-14 11:30:00,24.41,24.54,24.38,24.52,45260.6330452421,6.784,6.8201,6.7757,6.8146,45260.633
2007-09-14 12:00:00,24.51,24.6,24.44,24.46,44540.30466786424,6.8118,6.8368,6.7923,6.7979,44540.3047
2007-09-14 12:30:00,24.47,24.49,24.36,24.41,43339.75737223448,6.8007,6.8062,6.7701,6.784,43339.7574
2007-09-14 13:00:00,24.41,24.61,24.41,24.57,75514.42489511216,6.784,6.8396,6.784,6.8285,75514.4249
2007-09-14 13:30:00,24.57,24.68,24.46,24.68,83077.87285757966,6.8285,6.859,6.7979,6.859,83077.8729
2007-09-14 14:00:00,24.66,24.67,24.51,24.55,59547.14586323629,6.8535,6.8563,6.8118,6.8229,59547.1459
2007-09-14 14:30:00,24.53,24.58,24.47,24.51,107929.20187711576,6.8173,6.8312,6.8007,6.8118,107929.2019
2007-09-14 15:00:00,24.54,24.69,24.53,24.68,388977.3237840435,6.8201,6.8618,6.8173,6.859,388977.3238
2007-09-14 15:30:00,24.68,24.7,24.52,24.65,249473.7280318649,6.859,6.8646,6.8146,6.8507,249473.728
2007-09-17 09:30:00,24.55,24.57,24.22,24.37,130139.3268462664,6.8229,6.8285,6.7312,6.7729,130139.3268
2007-09-17 10:00:00,24.36,24.46,24.3,24.41,100125.64445552231,6.7701,6.7979,6.7534,6.784,100125.6445
2007-09-17 10:30:00,24.42,24.47,24.36,24.38,119814.62010385044,6.7868,6.8007,6.7701,6.7757,119814.6201
2007-09-17 11:00:00,24.37,24.4,24.23,24.32,140223.92412955643,6.7729,6.7812,6.734,6.759,140223.9241
2007-09-17 11:30:00,24.32,24.57,24.32,24.45,281528.34082517965,6.759,6.8285,6.759,6.7951,281528.3408
2007-09-17 12:00:00,24.46,24.48,24.32,24.42,58226.54383804355,6.7979,6.8035,6.759,6.7868,58226.5438
2007-09-17 12:30:00,24.43,24.53,24.4,24.51,72513.05665603773,6.7896,6.8173,6.7812,6.8118,72513.0567
2007-09-17 13:00:00,24.5,24.51,24.41,24.42,78275.6836750606,6.809,6.8118,6.784,6.7868,78275.6837
2007-09-17 13:30:00,24.42,24.49,24.35,24.43,105047.88836760436,6.7868,6.8062,6.7673,6.7896,105047.8884
2007-09-17 14:00:00,24.41,24.46,24.36,24.43,64829.55396400725,6.784,6.7979,6.7701,6.7896,64829.554
2007-09-17 14:30:00,24.43,24.52,24.43,24.49,76835.0269203049,6.7896,6.8146,6.7896,6.8062,76835.0269
2007-09-17 15:00:00,24.49,24.56,24.44,24.48,100966.02756246316,6.8062,6.8257,6.7923,6.8035,100966.0276
2007-09-17 15:30:00,24.49,24.51,24.32,24.4,167116.18355166313,6.8062,6.8118,6.759,6.7812,167116.1836
2007-09-18 09:30:00,24.42,24.56,24.31,24.36,67470.75801439273,6.7868,6.8257,6.7562,6.7701,67470.758
2007-09-18 10:00:00,24.36,24.53,24.36,24.53,77315.24583855679,6.7701,6.8173,6.7701,6.8173,77315.2458
2007-09-18 10:30:00,24.53,24.69,24.52,24.69,157271.69572749906,6.8173,6.8618,6.8146,6.8618,157271.6957
2007-09-18 11:00:00,24.69,24.89,24.62,24.78,178281.27340101995,6.8618,6.9174,6.8424,6.8868,178281.2734
2007-09-18 11:30:00,24.76,24.76,24.66,24.66,35536.199950641014,6.8813,6.8813,6.8535,6.8535,35536.2
2007-09-18 12:00:00,24.66,24.69,24.59,24.66,75394.37016554917,6.8535,6.8618,6.834,6.8535,75394.3702
2007-09-18 12:30:00,24.66,24.76,24.65,24.74,68431.19585089655,6.8535,6.8813,6.8507,6.8757,68431.1959
2007-09-18 13:00:00,24.75,24.77,24.63,24.73,66390.26544832594,6.8785,6.884,6.8451,6.8729,66390.2654
2007-09-18 13:30:00,24.74,24.86,24.71,24.84,80916.88772544608,6.8757,6.9091,6.8674,6.9035,80916.8877
2007-09-18 14:00:00,24.83,25.18,24.56,25.09,376971.85082774586,6.9007,6.998,6.8257,6.973,376971.8508
2007-09-18 14:30:00,25.06,25.31,25.0,25.16,378652.6170416275,6.9646,7.0341,6.948,6.9924,378652.617
2007-09-18 15:00:00,25.16,25.43,25.07,25.36,272284.1266488304,6.9924,7.0675,6.9674,7.048,272284.1266
2007-09-18 15:30:00,25.34,25.63,25.29,25.56,606276.3842930307,7.0425,7.1231,7.0286,7.1036,606276.3843
2007-09-19 09:30:00,25.62,25.98,25.56,25.92,299296.44080050016,7.1203,7.2203,7.1036,7.2037,299296.4408
2007-09-19 10:00:00,25.87,26.03,25.86,25.95,197009.81121284424,7.1898,7.2342,7.187,7.212,197009.8112
2007-09-19 10:30:00,25.95,25.97,25.82,25.85,136862.3917017931,7.212,7.2176,7.1759,7.1842,136862.3917
2007-09-19 11:00:00,25.85,25.89,25.8,25.85,133981.07819228165,7.1842,7.1953,7.1703,7.1842,133981.0782
2007-09-19 11:30:00,25.85,25.87,25.59,25.67,97964.65932338874,7.1842,7.1898,7.1119,7.1342,97964.6593
2007-09-19 12:00:00,25.66,25.7,25.58,25.6,93522.6343295586,7.1314,7.1425,7.1092,7.1147,93522.6343
2007-09-19 12:30:00,25.61,25.66,25.51,25.65,69631.7431465263,7.1175,7.1314,7.0897,7.1286,69631.7431
2007-09-19 13:00:00,25.65,25.65,25.53,25.54,75034.20597686025,7.1286,7.1286,7.0953,7.098,75034.206
2007-09-19 13:30:00,25.53,25.57,25.45,25.46,83197.92758714264,7.0953,7.1064,7.073,7.0758,83197.9276
2007-09-19 14:00:00,25.45,25.45,25.26,25.4,160032.95450744752,7.073,7.073,7.0202,7.0591,160032.9545
2007-09-19 14:30:00,25.41,25.57,25.33,25.56,107208.87349973792,7.0619,7.1064,7.0397,7.1036,107208.8735
2007-09-19 15:00:00,25.55,25.56,25.36,25.39,124976.97347505842,7.1008,7.1036,7.048,7.0564,124976.9735
2007-09-19 15:30:00,25.39,25.44,25.35,25.4,226063.05576708453,7.0564,7.0703,7.0452,7.0591,226063.0558
2007-09-20 09:30:00,25.3,25.31,25.02,25.1,77915.51948637168,7.0313,7.0341,6.9535,6.9758,77915.5195
2007-09-20 10:00:00,25.12,25.35,25.1,25.26,111891.007952694,6.9813,7.0452,6.9758,7.0202,111891.008
2007-09-20 10:30:00,25.26,25.26,25.06,25.06,75754.5343542381,7.0202,7.0202,6.9646,6.9646,75754.5344
2007-09-20 11:00:00,25.07,25.11,25.01,25.07,71672.6735490969,6.9674,6.9785,6.9507,6.9674,71672.6735
2007-09-20 11:30:00,25.07,25.1,24.95,25.01,63388.89720925153,6.9674,6.9758,6.9341,6.9507,63388.8972
2007-09-20 12:00:00,25.02,25.1,25.01,25.01,61227.91207711796,6.9535,6.9758,6.9507,6.9507,61227.9121
2007-09-20 12:30:00,25.01,25.01,24.84,24.88,64229.280316192366,6.9507,6.9507,6.9035,6.9146,64229.2803
2007-09-20 13:00:00,24.87,24.93,24.81,24.83,58466.65329716951,6.9118,6.9285,6.8952,6.9007,58466.6533
2007-09-20 13:30:00,24.84,25.0,24.83,24.98,45020.52358611615,6.9035,6.948,6.9007,6.9424,45020.5236
2007-09-20 14:00:00,24.98,25.0,24.91,24.91,82117.43502107586,6.9424,6.948,6.923,6.923,82117.435
2007-09-20 14:30:00,24.91,24.92,24.73,24.79,85959.1863670911,6.923,6.9257,6.8729,6.8896,85959.1864
2007-09-20 15:00:00,24.79,24.81,24.51,24.52,211416.37876040145,6.8896,6.8952,6.8118,6.8146,211416.3788
2007-09-20 15:30:00,24.51,24.57,24.36,24.51,485621.3810822395,6.8118,6.8285,6.7701,6.8118,485621.3811
2007-09-21 09:30:00,24.27,24.73,24.26,24.45,359203.7508524253,6.7451,6.8729,6.7423,6.7951,359203.7509
2007-09-21 10:00:00,24.46,24.54,24.34,24.35,117173.41605346496,6.7979,6.8201,6.7645,6.7673,117173.4161
2007-09-21 10:30:00,24.36,24.4,24.31,24.32,116573.14240565008,6.7701,6.7812,6.7562,6.759,116573.1424
2007-09-21 11:00:00,24.32,24.43,24.3,24.41,106608.59985192303,6.759,6.7896,6.7534,6.784,106608.5999
2007-09-21 11:30:00,24.41,24.42,24.32,24.38,78035.57421593466,6.784,6.7868,6.759,6.7757,78035.5742
2007-09-21 12:00:00,24.38,24.39,24.26,24.31,74674.04178817131,6.7757,6.7784,6.7423,6.7562,74674.0418
2007-09-21 12:30:00,24.32,24.4,24.32,24.35,66390.26544832594,6.759,6.7812,6.759,6.7673,66390.2654
2007-09-21 13:00:00,24.33,24.35,24.27,24.32,68431.19585089655,6.7618,6.7673,6.7451,6.759,68431.1959
2007-09-21 13:30:00,24.31,24.47,24.21,24.21,70952.34517171905,6.7562,6.8007,6.7284,6.7284,70952.3452
2007-09-21 14:00:00,24.22,24.23,24.13,24.16,96283.89310950706,6.7312,6.734,6.7062,6.7145,96283.8931
2007-09-21 14:30:00,24.16,24.21,24.09,24.16,104807.7789084784,6.7145,6.7284,6.6951,6.7145,104807.7789
2007-09-21 15:00:00,24.16,24.3,24.12,24.18,166275.8004447223,6.7145,6.7534,6.7034,6.7201,166275.8004
2007-09-21 15:30:00,24.18,24.22,24.08,24.15,241910.2800693974,6.7201,6.7312,6.6923,6.7117,241910.2801
2007-09-24 09:30:00,24.09,24.34,23.87,23.88,165915.63625603338,6.6951,6.7645,6.6339,6.6367,165915.6363
2007-09-24 10:00:00,23.87,24.0,23.82,23.98,114892.3761917684,6.6339,6.6701,6.62,6.6645,114892.3762
2007-09-24 10:30:00,23.99,23.99,23.85,23.87,107448.98295886388,6.6673,6.6673,6.6284,6.6339,107448.983
2007-09-24 11:00:00,23.87,23.97,23.84,23.96,136262.1180539782,6.6339,6.6617,6.6256,6.6589,136262.1181
2007-09-24 11:30:00,23.94,24.01,23.92,23.94,106968.76404061196,6.6534,6.6728,6.6478,6.6534,106968.764
2007-09-24 12:00:00,23.95,23.98,23.9,23.94,101926.46539896696,6.6562,6.6645,6.6423,6.6534,101926.4654
2007-09-24 12:30:00,23.93,23.94,23.87,23.93,88480.3356879136,6.6506,6.6534,6.6339,6.6506,88480.3357
2007-09-24 13:00:00,23.93,23.95,23.81,23.84,92682.25122261778,6.6506,6.6562,6.6172,6.6256,92682.2512
2007-09-24 13:30:00,23.82,23.83,23.66,23.66,140464.0335886824,6.62,6.6228,6.5756,6.5756,140464.0336
2007-09-24 14:00:00,23.66,23.71,23.57,23.61,111770.953223131,6.5756,6.5895,6.5505,6.5617,111770.9532
2007-09-24 14:30:00,23.6,23.63,23.57,23.61,122936.04307248782,6.5589,6.5672,6.5505,6.5617,122936.0431
2007-09-24 15:00:00,23.6,23.62,23.47,23.55,212256.76186734223,6.5589,6.5644,6.5228,6.545,212256.7619
2007-09-24 15:30:00,23.54,23.56,23.41,23.44,309381.03808379016,6.5422,6.5478,6.5061,6.5144,309381.0381
2007-09-25 09:30:00,23.45,23.49,23.04,23.12,321866.7299583397,6.5172,6.5283,6.4032,6.4255,321866.73
2007-09-25 10:00:00,23.15,23.66,23.1,23.62,303258.2468760784,6.4338,6.5756,6.4199,6.5644,303258.2469
2007-09-25 10:30:00,23.63,24.01,23.61,23.87,314663.4461845611,6.5672,6.6728,6.5617,6.6339,314663.4462
2007-09-25 11:00:00,23.89,24.07,23.8,23.81,229184.478735722,6.6395,6.6895,6.6145,6.6172,229184.4787
2007-09-25 11:30:00,23.81,23.81,23.63,23.71,156671.42207968418,6.6172,6.6172,6.5672,6.5895,156671.4221
2007-09-25 12:00:00,23.69,23.73,23.58,23.6,81277.05191413502,6.5839,6.595,6.5533,6.5589,81277.0519
2007-09-25 12:30:00,23.61,23.73,23.59,23.68,50903.20533470199,6.5617,6.595,6.5561,6.5811,50903.2053
2007-09-25 13:00:00,23.67,23.71,23.62,23.66,63028.733020562606,6.5783,6.5895,6.5644,6.5756,63028.733
2007-09-25 13:30:00,23.66,23.67,23.53,23.59,104327.55999022648,6.5756,6.5783,6.5394,6.5561,104327.56
2007-09-25 14:00:00,23.57,23.57,23.41,23.44,118133.85388996876,6.5505,6.5505,6.5061,6.5144,118133.8539
2007-09-25 14:30:00,23.43,23.45,23.37,23.41,101686.355939841,6.5116,6.5172,6.495,6.5061,101686.3559
2007-09-25 15:00:00,23.41,23.45,23.38,23.42,292213.2117562845,6.5061,6.5172,6.4977,6.5089,292213.2118
2007-09-25 15:30:00,23.41,23.49,23.37,23.49,253795.6982961321,6.5061,6.5283,6.495,6.5283,253795.6983
2007-09-26 09:30:00,23.6,23.63,23.21,23.25,135301.68021747438,6.5589,6.5672,6.4505,6.4616,135301.6802
2007-09-26 10:00:00,23.25,23.32,22.91,22.94,313823.0630776203,6.4616,6.4811,6.3671,6.3755,313823.0631
2007-09-26 10:30:00,22.93,23.11,22.91,23.09,236747.92669818943,6.3727,6.4227,6.3671,6.4171,236747.9267
2007-09-26 11:00:00,23.09,23.24,18.94,23.17,541446.8303290235,6.4171,6.4588,5.2638,6.4394,541446.8303
2007-09-26 11:30:00,23.16,23.3,23.16,23.16,194008.44297376985,6.4366,6.4755,6.4366,6.4366,194008.443
2007-09-26 12:00:00,23.17,23.2,23.12,23.14,78155.62894549764,6.4394,6.4477,6.4255,6.431,78155.6289
2007-09-26 12:30:00,23.14,23.16,23.0,23.01,106968.76404061196,6.431,6.4366,6.3921,6.3949,106968.764
2007-09-26 13:00:00,23.01,23.02,22.94,22.95,128218.4511732588,6.3949,6.3977,6.3755,6.3782,128218.4512
2007-09-26 13:30:00,22.96,22.96,22.8,22.82,153910.16329973572,6.381,6.381,6.3365,6.3421,153910.1633
2007-09-26 14:00:00,22.84,22.97,22.82,22.96,99285.26134858148,6.3477,6.3838,6.3421,6.381,99285.2613
2007-09-26 14:30:00,22.95,23.06,22.95,23.01,127858.28698456986,6.3782,6.4088,6.3782,6.3949,127858.287
2007-09-26 15:00:00,23.01,23.2,22.97,23.07,189686.4727095027,6.3949,6.4477,6.3838,6.4116,189686.4727
2007-09-26 15:30:00,23.06,23.09,22.96,23.06,403263.8366020377,6.4088,6.4171,6.381,6.4088,403263.8366
2007-09-27 09:30:00,23.03,23.28,23.03,23.07,82477.59920976478,6.4005,6.47,6.4005,6.4116,82477.5992
2007-09-27 10:00:00,23.07,23.16,22.96,23.1,98684.9877007666,6.4116,6.4366,6.381,6.4199,98684.9877
2007-09-27 10:30:00,23.09,23.16,23.04,23.07,109850.0775501234,6.4171,6.4366,6.4032,6.4116,109850.0776
2007-09-27 11:00:00,23.07,23.15,23.06,23.09,138423.10318611178,6.4116,6.4338,6.4088,6.4171,138423.1032
2007-09-27 11:30:00,23.09,23.11,23.05,23.06,88600.39041747658,6.4171,6.4227,6.406,6.4088,88600.3904
2007-09-27 12:00:00,23.07,23.07,23.03,23.07,59186.98167454736,6.4116,6.4116,6.4005,6.4116,59186.9817
2007-09-27 12:30:00,23.07,23.09,23.05,23.05,50422.98641645008,6.4116,6.4171,6.406,6.406,50422.9864
2007-09-27 13:00:00,23.05,23.07,23.01,23.02,57506.21546066569,6.406,6.4116,6.3949,6.3977,57506.2155
2007-09-27 13:30:00,23.02,23.03,22.94,22.98,55705.39451722104,6.3977,6.4005,6.3755,6.3866,55705.3945
2007-09-27 14:00:00,22.98,23.0,22.96,22.98,60387.528970177125,6.3866,6.3921,6.381,6.3866,60387.529
2007-09-27 14:30:00,22.98,23.0,22.91,22.99,59186.98167454736,6.3866,6.3921,6.3671,6.3894,59186.9817
2007-09-27 15:00:00,22.99,23.05,22.98,23.01,111410.78903444207,6.3894,6.406,6.3866,6.3949,111410.789
2007-09-27 15:30:00,23.01,23.02,22.96,22.99,186324.94028173937,6.3949,6.3977,6.381,6.3894,186324.9403
2007-09-28 09:30:00,22.53,22.73,22.51,22.53,212016.6524082163,6.2615,6.3171,6.256,6.2615,212016.6524
2007-09-28 10:00:00,22.55,22.57,22.22,22.24,172998.865300249,6.2671,6.2726,6.1754,6.1809,172998.8653
2007-09-28 10:30:00,22.22,22.43,22.17,22.4,194488.6618920217,6.1754,6.2337,6.1615,6.2254,194488.6619
2007-09-28 11:00:00,22.39,22.49,22.37,22.45,130499.49103495534,6.2226,6.2504,6.217,6.2393,130499.491
2007-09-28 11:30:00,22.47,22.55,22.41,22.51,119814.62010385044,6.2448,6.2671,6.2282,6.256,119814.6201
2007-09-28 12:00:00,22.51,22.54,22.44,22.47,95923.72892081812,6.256,6.2643,6.2365,6.2448,95923.7289
2007-09-28 12:30:00,22.46,22.47,22.37,22.38,55585.33978765807,6.2421,6.2448,6.217,6.2198,55585.3398
2007-09-28 13:00:00,22.38,22.38,22.31,22.32,62788.62356143665,6.2198,6.2198,6.2004,6.2031,62788.6236
2007-09-28 13:30:00,22.31,22.31,22.26,22.26,69631.7431465263,6.2004,6.2004,6.1865,6.1865,69631.7431
2007-09-28 14:00:00,22.26,22.31,22.24,22.31,122936.04307248782,6.1865,6.2004,6.1809,6.2004,122936.0431
2007-09-28 14:30:00,22.3,22.34,22.24,22.26,169277.1686837967,6.1976,6.2087,6.1809,6.1865,169277.1687
2007-09-28 15:00:00,22.26,22.26,22.14,22.17,167956.56665860396,6.1865,6.1865,6.1531,6.1615,167956.5667
2007-09-28 15:30:00,22.17,22.37,22.11,22.25,317904.9238827615,6.1615,6.217,6.1448,6.1837,317904.9239
2007-10-01 09:30:00,22.21,22.64,22.21,22.57,158472.24302312883,6.1726,6.2921,6.1726,6.2726,158472.243
2007-10-01 10:00:00,22.58,22.99,22.57,22.94,216698.7868611724,6.2754,6.3894,6.2726,6.3755,216698.7869
2007-10-01 10:30:00,22.96,22.98,22.79,22.86,185964.77609305043,6.381,6.3866,6.3338,6.3532,185964.7761
2007-10-01 11:00:00,22.86,22.9,22.78,22.82,136622.28224266713,6.3532,6.3643,6.331,6.3421,136622.2822
2007-10-01 11:30:00,22.83,23.06,22.82,23.06,118734.12753778364,6.3449,6.4088,6.3421,6.4088,118734.1275
2007-10-01 12:00:00,23.06,23.16,23.05,23.16,137942.88426785986,6.4088,6.4366,6.406,6.4366,137942.8843
2007-10-01 12:30:00,23.16,23.18,23.08,23.11,113451.71943701268,6.4366,6.4422,6.4144,6.4227,113451.7194
2007-10-01 13:00:00,23.11,23.29,23.11,23.26,96163.83837994408,6.4227,6.4727,6.4227,6.4644,96163.8384
2007-10-01 13:30:00,23.26,23.29,23.12,23.12,160873.33761438835,6.4644,6.4727,6.4255,6.4255,160873.3376
2007-10-01 14:00:00,23.13,23.17,22.96,22.97,199530.9605336668,6.4283,6.4394,6.381,6.3838,199530.9605
2007-10-01 14:30:00,22.96,22.98,22.88,22.95,170837.8801681154,6.381,6.3866,6.3588,6.3782,170837.8802
2007-10-01 15:00:00,22.96,22.96,22.79,22.83,239869.34966682683,6.381,6.381,6.3338,6.3449,239869.3497
2007-10-01 15:30:00,22.83,22.89,22.62,22.88,350559.81032389106,6.3449,6.3616,6.2865,6.3588,350559.8103
2007-10-02 09:30:00,23.07,23.3,23.01,23.26,100725.9181033372,6.4116,6.4755,6.3949,6.4644,100725.9181
2007-10-02 10:00:00,23.25,23.49,23.2,23.49,125457.19239331032,6.4616,6.5283,6.4477,6.5283,125457.1924
2007-10-02 10:30:00,23.48,23.48,23.28,23.31,110210.24173881231,6.5255,6.5255,6.47,6.4783,110210.2417
2007-10-02 11:00:00,23.31,23.39,23.26,23.36,97604.4951346998,6.4783,6.5005,6.4644,6.4922,97604.4951
2007-10-02 11:30:00,23.37,23.38,23.3,23.32,91241.59446786206,6.495,6.4977,6.4755,6.4811,91241.5945
2007-10-02 12:00:00,23.31,23.35,23.29,23.32,152949.7254632319,6.4783,6.4894,6.4727,6.4811,152949.7255
2007-10-02 12:30:00,23.32,23.34,23.28,23.33,199290.8510745408,6.4811,6.4866,6.47,6.4838,199290.8511
2007-10-02 13:00:00,23.32,23.36,23.2,23.21,194368.6071624588,6.4811,6.4922,6.4477,6.4505,194368.6072
2007-10-02 13:30:00,23.21,23.22,23.13,23.16,97244.33094601089,6.4505,6.4533,6.4283,6.4366,97244.3309
2007-10-02 14:00:00,23.16,23.21,23.12,23.2,160633.22815526242,6.4366,6.4505,6.4255,6.4477,160633.2282
2007-10-02 14:30:00,23.2,23.31,23.2,23.31,108169.31133624172,6.4477,6.4783,6.4477,6.4783,108169.3113
2007-10-02 15:00:00,23.31,23.31,23.18,23.2,132060.20251927403,6.4783,6.4783,6.4422,6.4477,132060.2025
2007-10-02 15:30:00,23.2,23.3,23.18,23.28,180682.36799227947,6.4477,6.4755,6.4422,6.47,180682.368
2007-10-03 09:30:00,23.06,23.32,23.06,23.2,67710.86747351868,6.4088,6.4811,6.4088,6.4477,67710.8675
2007-10-03 10:00:00,23.17,23.49,23.16,23.4,100485.80864421124,6.4394,6.5283,6.4366,6.5033,100485.8086
2007-10-03 10:30:00,23.39,23.64,23.39,23.64,73113.33030385262,6.5005,6.57,6.5005,6.57,73113.3303
2007-10-03 11:00:00,23.63,23.66,23.54,23.54,66990.53909614083,6.5672,6.5756,6.5422,6.5422,66990.5391
2007-10-03 11:30:00,23.56,23.72,23.54,23.71,147307.15317377204,6.5478,6.5922,6.5422,6.5895,147307.1532
2007-10-03 12:00:00,23.72,23.79,23.62,23.62,111050.62484575316,6.5922,6.6117,6.5644,6.5644,111050.6248
2007-10-03 12:30:00,23.62,23.67,23.6,23.61,65309.77288225915,6.5644,6.5783,6.5589,6.5617,65309.7729
2007-10-03 13:00:00,23.6,23.61,23.46,23.49,125097.0282046214,6.5589,6.5617,6.52,6.5283,125097.0282
2007-10-03 13:30:00,23.49,23.51,23.45,23.51,75034.20597686025,6.5283,6.5339,6.5172,6.5339,75034.206
2007-10-03 14:00:00,23.49,23.53,23.45,23.52,78755.90259331251,6.5283,6.5394,6.5172,6.5367,78755.9026
2007-10-03 14:30:00,23.52,23.73,23.5,23.63,328589.7948138664,6.5367,6.595,6.5311,6.5672,328589.7948
2007-10-03 15:00:00,23.63,23.71,23.53,23.54,270003.0867871339,6.5672,6.5895,6.5394,6.5422,270003.0868
2007-10-03 15:30:00,23.55,23.57,23.45,23.56,236627.87196862645,6.545,6.5505,6.5172,6.5478,236627.872
2007-10-04 09:30:00,23.56,23.8,23.56,23.68,64109.22558662939,6.5478,6.6145,6.5478,6.5811,64109.2256
2007-10-04 10:00:00,23.66,23.71,23.64,23.66,44060.085749612335,6.5756,6.5895,6.57,6.5756,44060.0857
2007-10-04 10:30:00,23.65,23.67,23.6,23.63,73353.43976297857,6.5728,6.5783,6.5589,6.5672,73353.4398
2007-10-04 11:00:00,23.63,23.65,23.52,23.52,69271.57895783738,6.5672,6.5728,6.5367,6.5367,69271.579
2007-10-04 11:30:00,23.52,23.54,23.36,23.38,96403.94783907004,6.5367,6.5422,6.4922,6.4977,96403.9478
2007-10-04 12:00:00,23.37,23.38,23.31,23.31,55465.28505809509,6.495,6.4977,6.4783,6.4783,55465.2851
2007-10-04 12:30:00,23.32,23.36,23.31,23.31,90761.37554961017,6.4811,6.4922,6.4783,6.4783,90761.3755
2007-10-04 13:00:00,23.31,23.32,23.09,23.12,178281.27340101995,6.4783,6.4811,6.4171,6.4255,178281.2734
2007-10-04 13:30:00,23.11,23.16,23.09,23.1,69871.85260565225,6.4227,6.4366,6.4171,6.4199,69871.8526
2007-10-04 14:00:00,23.1,23.16,23.09,23.13,92442.14176349182,6.4199,6.4366,6.4171,6.4283,92442.1418
2007-10-04 14:30:00,23.12,23.13,23.04,23.06,102166.5748580929,6.4255,6.4283,6.4032,6.4088,102166.5749
2007-10-04 15:00:00,23.05,23.07,22.98,23.02,139743.7052113045,6.406,6.4116,6.3866,6.3977,139743.7052
2007-10-04 15:30:00,23.01,23.11,23.01,23.09,192567.7862190141,6.3949,6.4227,6.3949,6.4171,192567.7862
2007-10-05 09:30:00,23.11,23.49,23.11,23.37,159432.68085963264,6.4227,6.5283,6.4227,6.495,159432.6809
2007-10-05 10:00:00,23.36,23.36,23.16,23.17,94122.90797737348,6.4922,6.4922,6.4366,6.4394,94122.908
2007-10-05 10:30:00,23.17,23.27,23.13,23.26,134341.2423809706,6.4394,6.4672,6.4283,6.4644,134341.2424
2007-10-05 11:00:00,23.26,23.44,23.25,23.39,66390.26544832594,6.4644,6.5144,6.4616,6.5005,66390.2654
2007-10-05 11:30:00,23.39,23.45,23.36,23.44,68671.3053100225,6.5005,6.5172,6.4922,6.5144,68671.3053
2007-10-05 12:00:00,23.44,23.46,23.36,23.36,97124.2762164479,6.5144,6.52,6.4922,6.4922,97124.2762
2007-10-05 12:30:00,23.36,23.41,23.36,23.41,43099.64791310852,6.4922,6.5061,6.4922,6.5061,43099.6479
2007-10-05 13:00:00,23.41,23.41,23.38,23.41,64829.55396400725,6.5061,6.5061,6.4977,6.5061,64829.554
2007-10-05 13:30:00,23.41,23.42,23.35,23.41,85238.85798971324,6.5061,6.5089,6.4894,6.5061,85238.858
2007-10-05 14:00:00,23.41,23.41,23.38,23.41,66030.10125963701,6.5061,6.5061,6.4977,6.5061,66030.1013
2007-10-05 14:30:00,23.41,23.46,23.39,23.42,88720.44514703956,6.5061,6.52,6.5005,6.5089,88720.4451
2007-10-05 15:00:00,23.43,23.48,23.39,23.48,192327.67675988816,6.5116,6.5255,6.5005,6.5255,192327.6768
2007-10-05 15:30:00,23.47,23.5,23.39,23.42,267121.7732776225,6.5228,6.5311,6.5005,6.5089,267121.7733
2007-10-08 09:30:00,23.52,23.52,23.27,23.39,151148.90451978726,6.5367,6.5367,6.4672,6.5005,151148.9045
2007-10-08 10:00:00,23.37,23.68,23.32,23.41,275045.3854287789,6.495,6.5811,6.4811,6.5061,275045.3854
2007-10-08 10:30:00,23.41,23.51,23.32,23.35,121375.33158816912,6.5061,6.5339,6.4811,6.4894,121375.3316
2007-10-08 11:00:00,23.35,23.36,23.24,23.3,61227.91207711796,6.4894,6.4922,6.4588,6.4755,61227.9121
2007-10-08 11:30:00,23.3,23.31,23.16,23.2,105768.2167449822,6.4755,6.4783,6.4366,6.4477,105768.2167
2007-10-08 12:00:00,23.22,23.24,23.14,23.16,46581.23507043484,6.4533,6.4588,6.431,6.4366,46581.2351
2007-10-08 12:30:00,23.16,23.16,23.11,23.12,38177.404001026494,6.4366,6.4366,6.4227,6.4255,38177.404
2007-10-08 13:00:00,23.12,23.13,23.06,23.06,32534.831711566603,6.4255,6.4283,6.4088,6.4088,32534.8317
2007-10-08 13:30:00,23.07,23.09,23.01,23.03,48382.05601387948,6.4116,6.4171,6.3949,6.4005,48382.056
2007-10-08 14:00:00,23.03,23.06,22.99,23.04,39137.8418375303,6.4005,6.4088,6.3894,6.4032,39137.8418
2007-10-08 14:30:00,23.02,23.06,22.86,22.87,140704.14304780832,6.3977,6.4088,6.3532,6.356,140704.143
2007-10-08 15:00:00,22.87,22.87,22.7,22.72,214777.9111881648,6.356,6.356,6.3088,6.3143,214777.9112
2007-10-08 15:30:00,22.72,22.82,22.66,22.8,333031.8198076965,6.3143,6.3421,6.2976,6.3365,333031.8198
2007-10-09 09:30:00,22.83,22.99,22.62,22.71,55105.12086940616,6.3449,6.3894,6.2865,6.3115,55105.1209
2007-10-09 10:00:00,22.71,22.76,22.53,22.54,70952.34517171905,6.3115,6.3254,6.2615,6.2643,70952.3452
2007-10-09 10:30:00,22.54,22.56,22.51,22.55,79716.34042981632,6.2643,6.2698,6.256,6.2671,79716.3404
2007-10-09 11:00:00,22.55,22.6,22.54,22.56,58226.54383804355,6.2671,6.281,6.2643,6.2698,58226.5438
2007-10-09 11:30:00,22.56,22.61,22.51,22.51,70352.07152390416,6.2698,6.2837,6.256,6.256,70352.0715
2007-10-09 12:00:00,22.52,22.55,22.45,22.46,66510.32017788892,6.2587,6.2671,6.2393,6.2421,66510.3202
2007-10-09 12:30:00,22.46,22.49,22.46,22.49,38057.34927146352,6.2421,6.2504,6.2421,6.2504,38057.3493
2007-10-09 13:00:00,22.48,22.49,22.41,22.42,71072.39990128203,6.2476,6.2504,6.2282,6.2309,71072.3999
2007-10-09 13:30:00,22.41,22.43,22.37,22.42,113691.82889613864,6.2282,6.2337,6.217,6.2309,113691.8289
2007-10-09 14:00:00,22.42,22.54,22.36,22.51,151389.01397891322,6.2309,6.2643,6.2143,6.256,151389.014
2007-10-09 14:30:00,22.53,22.6,22.52,22.52,145026.11331207547,6.2615,6.281,6.2587,6.2587,145026.1133
2007-10-09 15:00:00,22.53,22.57,22.45,22.53,176600.50718713828,6.2615,6.2726,6.2393,6.2615,176600.5072
2007-10-09 15:30:00,22.54,22.63,22.5,22.61,210095.7767352087,6.2643,6.2893,6.2532,6.2837,210095.7767
2007-10-10 09:30:00,22.59,22.76,22.35,22.36,93882.79851824754,6.2782,6.3254,6.2115,6.2143,93882.7985
2007-10-10 10:00:00,22.36,22.39,22.28,22.28,79116.06678200144,6.2143,6.2226,6.192,6.192,79116.0668
2007-10-10 10:30:00,22.28,22.42,22.27,22.33,115132.48565089436,6.192,6.2309,6.1893,6.2059,115132.4857
2007-10-10 11:00:00,22.36,22.37,22.34,22.36,51383.4242529539,6.2143,6.217,6.2087,6.2143,51383.4243
2007-10-10 11:30:00,22.36,22.4,22.32,22.32,45020.52358611615,6.2143,6.2254,6.2031,6.2031,45020.5236
2007-10-10 12:00:00,22.32,22.55,22.32,22.55,105768.2167449822,6.2031,6.2671,6.2031,6.2671,105768.2167
2007-10-10 12:30:00,22.55,22.57,22.5,22.56,89320.71879485443,6.2671,6.2726,6.2532,6.2698,89320.7188
2007-10-10 13:00:00,22.56,22.59,22.47,22.56,144786.00385294954,6.2698,6.2782,6.2448,6.2698,144786.0039
2007-10-10 13:30:00,22.56,22.65,22.55,22.61,102046.52012852993,6.2698,6.2949,6.2671,6.2837,102046.5201
2007-10-10 14:00:00,22.61,22.65,22.52,22.61,115612.70456914628,6.2837,6.2949,6.2587,6.2837,115612.7046
2007-10-10 14:30:00,22.61,22.63,22.49,22.51,148987.9193876537,6.2837,6.2893,6.2504,6.256,148987.9194
2007-10-10 15:00:00,22.51,22.58,22.51,22.53,157391.75045706204,6.256,6.2754,6.256,6.2615,157391.7505
2007-10-10 15:30:00,22.53,22.59,22.51,22.52,177440.89029407912,6.2615,6.2782,6.256,6.2587,177440.8903
2007-10-11 09:30:00,22.67,22.69,22.36,22.46,47661.72763650163,6.3004,6.306,6.2143,6.2421,47661.7276
2007-10-11 10:00:00,22.46,22.52,22.43,22.46,95443.51000256624,6.2421,6.2587,6.2337,6.2421,95443.51
2007-10-11 10:30:00,22.46,22.56,22.41,22.42,260878.9273403477,6.2421,6.2698,6.2282,6.2309,260878.9273
2007-10-11 11:00:00,22.42,22.43,22.34,22.41,97124.2762164479,6.2309,6.2337,6.2087,6.2282,97124.2762
2007-10-11 11:30:00,22.41,22.41,22.19,22.31,154990.65586580252,6.2282,6.2282,6.167,6.2004,154990.6559
2007-10-11 12:00:00,22.31,22.39,22.21,22.26,155590.9295136174,6.2004,6.2226,6.1726,6.1865,155590.9295
2007-10-11 12:30:00,22.28,22.46,22.27,22.42,113451.71943701268,6.192,6.2421,6.1893,6.2309,113451.7194
2007-10-11 13:00:00,22.42,22.43,22.28,22.31,120414.89375166532,6.2309,6.2337,6.192,6.2004,120414.8938
2007-10-11 13:30:00,22.31,22.35,22.16,22.17,165075.25314909255,6.2004,6.2115,6.1587,6.1615,165075.2531
2007-10-11 14:00:00,22.16,22.17,21.91,21.91,248393.2354657981,6.1587,6.1615,6.0892,6.0892,248393.2355
2007-10-11 14:30:00,21.92,22.07,21.84,21.91,275885.7685357197,6.092,6.1337,6.0697,6.0892,275885.7685
2007-10-11 15:00:00,21.92,22.11,21.79,22.01,355482.0542359731,6.092,6.1448,6.0559,6.117,355482.0542
2007-10-11 15:30:00,22.01,22.13,21.96,22.04,240949.84223289363,6.117,6.1503,6.1031,6.1253,240949.8422
2007-10-12 09:30:00,22.16,22.22,21.79,21.87,279247.3009634831,6.1587,6.1754,6.0559,6.0781,279247.301
2007-10-12 10:00:00,21.85,22.01,21.81,21.95,163634.5963943368,6.0725,6.117,6.0614,6.1003,163634.5964
2007-10-12 10:30:00,21.95,21.95,21.62,21.62,198690.5774267259,6.1003,6.1003,6.0086,6.0086,198690.5774
2007-10-12 11:00:00,21.65,21.72,21.6,21.67,222461.4138801953,6.0169,6.0364,6.003,6.0225,222461.4139
2007-10-12 11:30:00,21.67,21.68,21.6,21.67,198330.413238037,6.0225,6.0253,6.003,6.0225,198330.4132
2007-10-12 12:00:00,21.67,21.92,21.66,21.9,128698.67009151068,6.0225,6.092,6.0197,6.0864,128698.6701
2007-10-12 12:30:00,21.9,21.99,21.85,21.98,112971.5005187608,6.0864,6.1114,6.0725,6.1087,112971.5005
2007-10-12 13:00:00,21.96,21.97,21.85,21.87,100845.97283290017,6.1031,6.1059,6.0725,6.0781,100845.9728
2007-10-12 13:30:00,21.88,21.94,21.81,21.84,347198.2778961277,6.0809,6.0975,6.0614,6.0697,347198.2779
2007-10-12 14:00:00,21.84,21.89,21.78,21.8,378652.6170416275,6.0697,6.0836,6.0531,6.0586,378652.617
2007-10-12 14:30:00,21.81,21.87,21.73,21.74,187165.3233886802,6.0614,6.0781,6.0392,6.042,187165.3234
2007-10-12 15:00:00,21.74,21.75,21.66,21.69,208294.95579176405,6.042,6.0447,6.0197,6.0281,208294.9558
2007-10-12 15:30:00,21.69,21.75,21.39,21.5,707482.5213146199,6.0281,6.0447,5.9447,5.9753,707482.5213
2007-10-15 09:30:00,21.49,21.7,21.45,21.52,144065.67547557165,5.9725,6.0308,5.9614,5.9808,144065.6755
2007-10-15 10:00:00,21.52,21.58,21.42,21.45,153910.16329973572,5.9808,5.9975,5.953,5.9614,153910.1633
2007-10-15 10:30:00,21.46,21.46,21.33,21.41,217419.11523855024,5.9641,5.9641,5.928,5.9502,217419.1152
2007-10-15 11:00:00,21.41,21.54,21.4,21.43,150308.52141284643,5.9502,5.9864,5.9475,5.9558,150308.5214
2007-10-15 11:30:00,21.44,21.44,21.37,21.37,109009.69444318255,5.9586,5.9586,5.9391,5.9391,109009.6944
2007-10-15 12:00:00,21.38,21.38,21.32,21.32,103367.12215372268,5.9419,5.9419,5.9252,5.9252,103367.1222
2007-10-15 12:30:00,21.32,21.32,21.15,21.17,147187.09844420906,5.9252,5.9252,5.878,5.8835,147187.0984
2007-10-15 13:00:00,21.17,21.17,21.03,21.12,119454.45591516152,5.8835,5.8835,5.8446,5.8696,119454.4559
2007-10-15 13:30:00,21.12,21.15,21.08,21.13,104327.55999022648,5.8696,5.878,5.8585,5.8724,104327.56
2007-10-15 14:00:00,21.14,21.14,20.95,21.02,113691.82889613864,5.8752,5.8752,5.8224,5.8419,113691.8289
2007-10-15 14:30:00,21.02,21.11,21.02,21.07,83317.98231670562,5.8419,5.8669,5.8419,5.8557,83317.9823
2007-10-15 15:00:00,21.08,21.16,21.05,21.12,165675.52679690742,5.8585,5.8808,5.8502,5.8696,165675.5268
2007-10-15 15:30:00,21.13,21.24,21.07,21.15,297855.7840457444,5.8724,5.903,5.8557,5.878,297855.784
2007-10-16 09:30:00,21.07,21.09,20.47,20.53,264840.73341592593,5.8557,5.8613,5.689,5.7057,264840.7334
2007-10-16 10:00:00,20.53,20.79,20.21,20.75,361965.0096323738,5.7057,5.7779,5.6167,5.7668,361965.0096
2007-10-16 10:30:00,20.75,20.77,20.54,20.61,233146.2848113001,5.7668,5.7724,5.7085,5.7279,233146.2848
2007-10-16 11:00:00,20.6,20.61,20.41,20.52,138182.99372698582,5.7251,5.7279,5.6723,5.7029,138182.9937
2007-10-16 11:30:00,20.52,20.65,20.41,20.41,157751.91464575098,5.7029,5.739,5.6723,5.6723,157751.9146
2007-10-16 12:00:00,20.41,20.6,20.41,20.59,108049.25660667875,5.6723,5.7251,5.6723,5.7223,108049.2566
2007-10-16 12:30:00,20.59,20.74,20.55,20.7,179001.6017783978,5.7223,5.764,5.7112,5.7529,179001.6018
2007-10-16 13:00:00,20.71,20.71,20.6,20.69,137942.88426785986,5.7557,5.7557,5.7251,5.7501,137942.8843
2007-10-16 13:30:00,20.67,20.73,20.6,20.66,173719.19367762684,5.7446,5.7613,5.7251,5.7418,173719.1937
2007-10-16 14:00:00,20.65,20.67,20.43,20.47,193648.2787850809,5.739,5.7446,5.6779,5.689,193648.2788
2007-10-16 14:30:00,20.47,20.51,20.37,20.39,114772.32146220542,5.689,5.7001,5.6612,5.6668,114772.3215
2007-10-16 15:00:00,20.39,20.4,20.27,20.37,140464.0335886824,5.6668,5.6695,5.6334,5.6612,140464.0336
2007-10-16 15:30:00,20.37,20.47,20.34,20.44,406505.3143002381,5.6612,5.689,5.6529,5.6807,406505.3143
2007-10-17 09:30:00,20.62,21.96,20.62,20.91,618882.1308971433,5.7307,6.1031,5.7307,5.8113,618882.1309
2007-10-17 10:00:00,20.91,20.91,20.65,20.76,542047.1039768384,5.8113,5.8113,5.739,5.7696,542047.104
2007-10-17 10:30:00,20.77,20.89,20.51,20.55,354401.5616699063,5.7724,5.8057,5.7001,5.7112,354401.5617
2007-10-17 11:00:00,20.53,20.6,20.48,20.53,284409.65433469106,5.7057,5.7251,5.6918,5.7057,284409.6543
2007-10-17 11:30:00,20.53,20.78,20.47,20.74,289572.0077058991,5.7057,5.7752,5.689,5.764,289572.0077
2007-10-17 12:00:00,20.74,20.87,20.62,20.64,137942.88426785986,5.764,5.8002,5.7307,5.7362,137942.8843
2007-10-17 12:30:00,20.64,20.68,20.52,20.52,106488.54512236004,5.7362,5.7474,5.7029,5.7029,106488.5451
2007-10-17 13:00:00,20.52,20.64,20.41,20.44,280327.79352954985,5.7029,5.7362,5.6723,5.6807,280327.7935
2007-10-17 13:30:00,20.42,20.47,20.2,20.22,203372.711879682,5.6751,5.689,5.614,5.6195,203372.7119
2007-10-17 14:00:00,20.22,20.42,20.21,20.34,184524.11933829472,5.6195,5.6751,5.6167,5.6529,184524.1193
2007-10-17 14:30:00,20.34,20.49,20.22,20.47,204213.09498662283,5.6529,5.6946,5.6195,5.689,204213.095
2007-10-17 15:00:00,20.52,20.89,20.46,20.89,301937.6448508856,5.7029,5.8057,5.6862,5.8057,301937.6449
2007-10-17 15:30:00,20.87,20.9,20.71,20.9,377572.12447556073,5.8002,5.8085,5.7557,5.8085,377572.1245
2007-10-18 09:30:00,20.34,20.66,19.76,20.01,1165971.5335156268,5.6529,5.7418,5.4917,5.5612,1165971.5335
2007-10-18 10:00:00,20.0,20.12,19.69,19.69,516115.2823912355,5.5584,5.5917,5.4722,5.4722,516115.2824
2007-10-18 10:30:00,19.69,19.85,19.58,19.85,397381.1548534518,5.4722,5.5167,5.4417,5.5167,397381.1549
2007-10-18 11:00:00,19.85,19.89,19.72,19.72,250314.11113880572,5.5167,5.5278,5.4806,5.4806,250314.1111
2007-10-18 11:30:00,19.72,19.99,19.6,19.8,305899.4509264638,5.4806,5.5556,5.4472,5.5028,305899.4509
2007-10-18 12:00:00,19.8,19.88,19.7,19.85,155230.76532492848,5.5028,5.525,5.475,5.5167,155230.7653
2007-10-18 12:30:00,19.86,19.99,19.82,19.84,213697.418622098,5.5195,5.5556,5.5084,5.5139,213697.4186
2007-10-18 13:00:00,19.84,19.96,19.82,19.93,111650.89849356803,5.5139,5.5473,5.5084,5.5389,111650.8985
2007-10-18 13:30:00,19.93,20.02,19.85,19.87,233866.613188678,5.5389,5.5639,5.5167,5.5222,233866.6132
2007-10-18 14:00:00,19.85,20.12,19.77,19.95,275165.4401583419,5.5167,5.5917,5.4945,5.5445,275165.4402
2007-10-18 14:30:00,19.95,19.97,19.81,19.86,196169.4281059034,5.5445,5.55,5.5056,5.5195,196169.4281
2007-10-18 15:00:00,19.86,19.97,19.78,19.78,243711.1010128421,5.5195,5.55,5.4972,5.4972,243711.101
2007-10-18 15:30:00,19.78,19.8,19.64,19.69,343836.7454683644,5.4972,5.5028,5.4583,5.4722,343836.7455
2007-10-19 09:30:00,20.21,20.61,20.19,20.28,906893.4271187236,5.6167,5.7279,5.6112,5.6362,906893.4271
2007-10-19 10:00:00,20.3,20.37,19.87,20.07,528240.8100770961,5.6418,5.6612,5.5222,5.5778,528240.8101
2007-10-19 10:30:00,20.07,20.12,19.9,19.94,383094.64203545765,5.5778,5.5917,5.5306,5.5417,383094.642
2007-10-19 11:00:00,19.96,20.14,19.96,20.12,214297.6922699129,5.5473,5.5973,5.5473,5.5917,214297.6923
2007-10-19 11:30:00,20.12,20.22,20.02,20.15,229664.69765397385,5.5917,5.6195,5.5639,5.6001,229664.6977
2007-10-19 12:00:00,20.14,20.27,20.12,20.17,157271.69572749906,5.5973,5.6334,5.5917,5.6056,157271.6957
2007-10-19 12:30:00,20.19,20.22,19.99,20.02,138663.21264523774,5.6112,5.6195,5.5556,5.5639,138663.2126
2007-10-19 13:00:00,20.02,20.15,20.01,20.11,197369.9754015332,5.5639,5.6001,5.5612,5.5889,197369.9754
2007-10-19 13:30:00,20.12,20.13,20.07,20.1,202412.2740431782,5.5917,5.5945,5.5778,5.5862,202412.274
2007-10-19 14:00:00,20.1,20.15,20.03,20.13,328349.6853547404,5.5862,5.6001,5.5667,5.5945,328349.6854
2007-10-19 14:30:00,20.13,20.15,20.02,20.07,295694.79891361087,5.5945,5.6001,5.5639,5.5778,295694.7989
2007-10-19 15:00:00,20.06,20.12,19.92,19.95,540966.6114107716,5.5751,5.5917,5.5361,5.5445,540966.6114
2007-10-19 15:30:00,19.95,20.17,19.87,20.09,652137.2909860878,5.5445,5.6056,5.5222,5.5834,652137.291
2007-10-22 09:30:00,20.15,20.38,19.97,20.34,280327.79352954985,5.6001,5.664,5.55,5.6529,280327.7935
2007-10-22 10:00:00,20.36,20.61,20.3,20.52,300016.769177878,5.6584,5.7279,5.6418,5.7029,300016.7692
2007-10-22 10:30:00,20.51,20.57,20.32,20.37,295694.79891361087,5.7001,5.7168,5.6473,5.6612,295694.7989
2007-10-22 11:00:00,20.37,20.42,20.3,20.39,314303.2819958722,5.6612,5.6751,5.6418,5.6668,314303.282
2007-10-22 11:30:00,20.4,20.49,20.37,20.43,185244.44771567252,5.6695,5.6946,5.6612,5.6779,185244.4477
2007-10-22 12:00:00,20.43,20.54,20.35,20.47,371929.55218610086,5.6779,5.7085,5.6556,5.689,371929.5522
2007-10-22 12:30:00,20.46,20.66,20.46,20.62,315383.774561939,5.6862,5.7418,5.6862,5.7307,315383.7746
2007-10-22 13:00:00,20.62,20.69,20.54,20.61,265320.9523341778,5.7307,5.7501,5.7085,5.7279,265320.9523
2007-10-22 13:30:00,20.61,20.82,20.6,20.71,343836.7454683644,5.7279,5.7863,5.7251,5.7557,343836.7455
2007-10-22 14:00:00,20.71,20.76,20.62,20.62,171678.26327505623,5.7557,5.7696,5.7307,5.7307,171678.2633
2007-10-22 14:30:00,20.64,20.67,20.41,20.49,391498.473104866,5.7362,5.7446,5.6723,5.6946,391498.4731
2007-10-22 15:00:00,20.49,20.5,20.33,20.45,362565.2832801887,5.6946,5.6973,5.6501,5.6834,362565.2833
2007-10-22 15:30:00,20.46,20.62,20.4,20.6,471695.0324529343,5.6862,5.7307,5.6695,5.7251,471695.0325
2007-10-23 09:30:00,20.93,21.02,20.49,20.62,328109.57589561446,5.8168,5.8419,5.6946,5.7307,328109.5759
2007-10-23 10:00:00,20.62,20.64,20.45,20.51,178881.54704883482,5.7307,5.7362,5.6834,5.7001,178881.547
2007-10-23 10:30:00,20.51,20.56,20.46,20.48,178881.54704883482,5.7001,5.714,5.6862,5.6918,178881.547
2007-10-23 11:00:00,20.47,20.47,20.41,20.44,159672.7903187586,5.689,5.689,5.6723,5.6807,159672.7903
2007-10-23 11:30:00,20.43,20.62,20.41,20.51,103607.23161284864,5.6779,5.7307,5.6723,5.7001,103607.2316
2007-10-23 12:00:00,20.52,20.62,20.52,20.56,140944.25250693428,5.7029,5.7307,5.7029,5.714,140944.2525
2007-10-23 12:30:00,20.56,20.57,20.47,20.47,111891.007952694,5.714,5.7168,5.689,5.689,111891.008
2007-10-23 13:00:00,20.47,20.53,20.4,20.49,229784.7523835368,5.689,5.7057,5.6695,5.6946,229784.7524
2007-10-23 13:30:00,20.51,20.53,20.46,20.52,147187.09844420906,5.7001,5.7057,5.6862,5.7029,147187.0984
2007-10-23 14:00:00,20.51,20.85,20.51,20.73,334952.69548070413,5.7001,5.7946,5.7001,5.7613,334952.6955
2007-10-23 14:30:00,20.73,20.76,20.53,20.53,247672.9070884203,5.7613,5.7696,5.7057,5.7057,247672.9071
2007-10-23 15:00:00,20.53,20.6,20.49,20.6,274685.22124009,5.7057,5.7251,5.6946,5.7251,274685.2212
2007-10-23 15:30:00,20.6,20.77,20.53,20.75,375291.0846138642,5.7251,5.7724,5.7057,5.7668,375291.0846
2007-10-24 09:30:00,20.7,20.71,20.36,20.37,262079.47463597747,5.7529,5.7557,5.6584,5.6612,262079.4746
2007-10-24 10:00:00,20.37,20.46,20.28,20.29,316224.15766887984,5.6612,5.6862,5.6362,5.639,316224.1577
2007-10-24 10:30:00,20.29,20.32,20.07,20.11,299056.3313413742,5.639,5.6473,5.5778,5.5889,299056.3313
2007-10-24 11:00:00,20.11,20.23,19.91,20.17,428595.3845398257,5.5889,5.6223,5.5334,5.6056,428595.3845
2007-10-24 11:30:00,20.17,20.31,20.02,20.19,214297.6922699129,5.6056,5.6445,5.5639,5.6112,214297.6923
2007-10-24 12:00:00,20.18,20.25,20.11,20.16,124856.91874549544,5.6084,5.6279,5.5889,5.6028,124856.9187
2007-10-24 12:30:00,20.15,20.17,20.08,20.11,152949.7254632319,5.6001,5.6056,5.5806,5.5889,152949.7255
2007-10-24 13:00:00,20.12,20.21,20.07,20.17,139143.43156348963,5.5917,5.6167,5.5778,5.6056,139143.4316
2007-10-24 13:30:00,20.17,20.18,20.0,20.04,121255.27685860616,5.6056,5.6084,5.5584,5.5695,121255.2769
2007-10-24 14:00:00,20.04,20.18,19.92,20.17,238188.5834529452,5.5695,5.6084,5.5361,5.6056,238188.5835
2007-10-24 14:30:00,20.16,20.25,20.08,20.25,209855.6672760828,5.6028,5.6279,5.5806,5.6279,209855.6673
2007-10-24 15:00:00,20.25,20.34,20.17,20.25,287050.8583850766,5.6279,5.6529,5.6056,5.6279,287050.8584
2007-10-24 15:30:00,20.26,20.27,20.07,20.18,437479.434527486,5.6306,5.6334,5.5778,5.6084,437479.4345
2007-10-25 09:30:00,20.19,20.33,20.08,20.08,123776.42617942866,5.6112,5.6501,5.5806,5.5806,123776.4262
2007-10-25 10:00:00,20.11,20.67,20.1,20.65,397141.0453943259,5.5889,5.7446,5.5862,5.739,397141.0454
2007-10-25 10:30:00,20.67,20.68,20.42,20.52,184163.95514960572,5.7446,5.7474,5.6751,5.7029,184163.9551
2007-10-25 11:00:00,20.52,20.55,20.37,20.41,183203.517313102,5.7029,5.7112,5.6612,5.6723,183203.5173
2007-10-25 11:30:00,20.42,20.49,20.16,20.17,181162.58691053136,5.6751,5.6946,5.6028,5.6056,181162.5869
2007-10-25 12:00:00,20.17,20.2,20.05,20.12,122455.82415423592,5.6056,5.614,5.5723,5.5917,122455.8242
2007-10-25 12:30:00,20.12,20.17,20.08,20.15,103247.0674241597,5.5917,5.6056,5.5806,5.6001,103247.0674
2007-10-25 13:00:00,20.14,20.26,20.11,20.17,171198.04435680434,5.5973,5.6306,5.5889,5.6056,171198.0444
2007-10-25 13:30:00,20.18,20.25,20.08,20.17,202412.2740431782,5.6084,5.6279,5.5806,5.6056,202412.274
2007-10-25 14:00:00,20.17,20.38,20.14,20.34,204213.09498662283,5.6056,5.664,5.5973,5.6529,204213.095
2007-10-25 14:30:00,20.35,20.5,20.27,20.49,217779.2794272392,5.6556,5.6973,5.6334,5.6946,217779.2794
2007-10-25 15:00:00,20.47,20.53,20.37,20.46,209855.6672760828,5.689,5.7057,5.6612,5.6862,209855.6673
2007-10-25 15:30:00,20.46,20.62,20.4,20.5,363165.5569280036,5.6862,5.7307,5.6695,5.6973,363165.5569
2007-10-26 09:30:00,20.88,21.38,20.87,21.09,352960.9049151506,5.8029,5.9419,5.8002,5.8613,352960.9049
2007-10-26 10:00:00,21.08,21.09,20.79,20.84,394379.7866143775,5.8585,5.8613,5.7779,5.7918,394379.7866
2007-10-26 10:30:00,20.84,20.84,20.63,20.78,304818.9583603971,5.7918,5.7918,5.7335,5.7752,304818.9584
2007-10-26 11:00:00,20.79,20.9,20.67,20.72,213817.4733516609,5.7779,5.8085,5.7446,5.7585,213817.4734
2007-10-26 11:30:00,20.71,20.77,20.6,20.61,160032.95450744752,5.7557,5.7724,5.7251,5.7279,160032.9545
2007-10-26 12:00:00,20.59,20.59,20.47,20.48,254035.80775525805,5.7223,5.7223,5.689,5.6918,254035.8078
2007-10-26 12:30:00,20.48,20.48,20.42,20.43,187165.3233886802,5.6918,5.6918,5.6751,5.6779,187165.3234
2007-10-26 13:00:00,20.43,20.57,20.34,20.57,179962.03961490162,5.6779,5.7168,5.6529,5.7168,179962.0396
2007-10-26 13:30:00,20.57,20.78,20.52,20.78,171918.3727341822,5.7168,5.7752,5.7029,5.7752,171918.3727
2007-10-26 14:00:00,20.78,21.07,20.76,21.04,181522.7510992203,5.7752,5.8557,5.7696,5.8474,181522.7511
2007-10-26 14:30:00,21.04,21.12,21.02,21.08,139023.37683392665,5.8474,5.8696,5.8419,5.8585,139023.3768
2007-10-26 15:00:00,21.07,21.12,21.0,21.03,253675.6435665691,5.8557,5.8696,5.8363,5.8446,253675.6436
2007-10-26 15:30:00,21.04,21.27,21.04,21.12,456568.1365279992,5.8474,5.9113,5.8474,5.8696,456568.1365
2007-10-29 09:30:00,21.49,21.61,21.33,21.47,149588.19303546858,5.9725,6.0058,5.928,5.9669,149588.193
2007-10-29 10:00:00,21.48,21.49,21.25,21.35,173599.13894806386,5.9697,5.9725,5.9058,5.9336,173599.1389
2007-10-29 10:30:00,21.35,21.37,21.21,21.26,117773.68970127984,5.9336,5.9391,5.8947,5.9086,117773.6897
2007-10-29 11:00:00,21.27,21.28,21.17,21.28,148747.80992852774,5.9113,5.9141,5.8835,5.9141,148747.8099
2007-10-29 11:30:00,21.27,21.32,21.22,21.23,107929.20187711576,5.9113,5.9252,5.8974,5.9002,107929.2019
2007-10-29 12:00:00,21.23,21.37,21.23,21.35,100966.02756246316,5.9002,5.9391,5.9002,5.9336,100966.0276
2007-10-29 12:30:00,21.35,21.37,21.24,21.27,90881.43027917312,5.9336,5.9391,5.903,5.9113,90881.4303
2007-10-29 13:00:00,21.28,21.33,21.27,21.32,78515.79313418656,5.9141,5.928,5.9113,5.9252,78515.7931
2007-10-29 13:30:00,21.32,21.37,21.31,21.35,85118.80326015026,5.9252,5.9391,5.9224,5.9336,85118.8033
2007-10-29 14:00:00,21.36,21.42,21.33,21.42,114292.10254395352,5.9363,5.953,5.928,5.953,114292.1025
2007-10-29 14:30:00,21.42,21.51,21.34,21.47,134581.35184009653,5.953,5.978,5.9308,5.9669,134581.3518
2007-10-29 15:00:00,21.47,21.51,21.43,21.49,117653.63497171686,5.9669,5.978,5.9558,5.9725,117653.635
2007-10-29 15:30:00,21.5,21.52,21.44,21.45,201571.8909362373,5.9753,5.9808,5.9586,5.9614,201571.8909
2007-10-30 09:30:00,21.48,21.73,21.32,21.67,229064.4240061589,5.9697,6.0392,5.9252,6.0225,229064.424
2007-10-30 10:00:00,21.67,21.73,21.4,21.45,303738.4657943303,6.0225,6.0392,5.9475,5.9614,303738.4658
2007-10-30 10:30:00,21.46,21.48,21.4,21.46,147187.09844420906,5.9641,5.9697,5.9475,5.9641,147187.0984
2007-10-30 11:00:00,21.47,21.47,21.3,21.32,148267.59101027585,5.9669,5.9669,5.9197,5.9252,148267.591
2007-10-30 11:30:00,21.3,21.41,21.29,21.38,114051.99308482755,5.9197,5.9502,5.9169,5.9419,114051.9931
2007-10-30 12:00:00,21.38,21.45,21.37,21.42,125097.0282046214,5.9419,5.9614,5.9391,5.953,125097.0282
2007-10-30 12:30:00,21.42,21.45,21.38,21.42,91841.86811567696,5.953,5.9614,5.9419,5.953,91841.8681
2007-10-30 13:00:00,21.43,21.52,21.4,21.45,106728.654581486,5.9558,5.9808,5.9475,5.9614,106728.6546
2007-10-30 13:30:00,21.46,21.46,21.39,21.42,90641.32082004716,5.9641,5.9641,5.9447,5.953,90641.3208
2007-10-30 14:00:00,21.4,21.5,21.39,21.43,101686.355939841,5.9475,5.9753,5.9447,5.9558,101686.3559
2007-10-30 14:30:00,21.44,21.49,21.43,21.46,171198.04435680434,5.9586,5.9725,5.9558,5.9641,171198.0444
2007-10-30 15:00:00,21.45,21.49,21.41,21.42,199290.8510745408,5.9614,5.9725,5.9502,5.953,199290.8511
2007-10-30 15:30:00,21.41,21.44,21.32,21.35,297495.6198570555,5.9502,5.9586,5.9252,5.9336,297495.6199
2007-10-31 09:30:00,21.72,21.91,21.67,21.8,249233.61857273892,6.0364,6.0892,6.0225,6.0586,249233.6186
2007-10-31 10:00:00,21.81,21.85,21.74,21.8,157511.80518662502,6.0614,6.0725,6.042,6.0586,157511.8052
2007-10-31 10:30:00,21.79,21.93,21.71,21.81,158712.3524822548,6.0559,6.0948,6.0336,6.0614,158712.3525
2007-10-31 11:00:00,21.8,21.82,21.74,21.75,162914.26801695896,6.0586,6.0642,6.042,6.0447,162914.268
2007-10-31 11:30:00,21.76,21.81,21.74,21.81,117053.36132390198,6.0475,6.0614,6.042,6.0614,117053.3613
2007-10-31 12:00:00,21.81,21.86,21.79,21.82,212857.0355151572,6.0614,6.0753,6.0559,6.0642,212857.0355
2007-10-31 12:30:00,21.83,21.84,21.8,21.82,128938.77955063664,6.067,6.0697,6.0586,6.0642,128938.7796
2007-10-31 13:00:00,21.82,21.82,21.78,21.78,127858.28698456986,6.0642,6.0642,6.0531,6.0531,127858.287
2007-10-31 13:30:00,21.8,21.82,21.74,21.8,155590.9295136174,6.0586,6.0642,6.042,6.0586,155590.9295
2007-10-31 14:00:00,21.8,21.8,21.47,21.47,451405.7831567912,6.0586,6.0586,5.9669,5.9669,451405.7832
2007-10-31 14:30:00,21.47,22.04,21.41,21.93,511313.0932087164,5.9669,6.1253,5.9502,6.0948,511313.0932
2007-10-31 15:00:00,21.92,22.01,21.58,21.63,521277.6357624435,6.092,6.117,5.9975,6.0114,521277.6358
2007-10-31 15:30:00,21.62,21.73,21.6,21.67,309260.98335422715,6.0086,6.0392,6.003,6.0225,309260.9834
2007-11-01 09:30:00,21.33,21.33,20.75,20.83,423913.2500868696,5.928,5.928,5.7668,5.789,423913.2501
2007-11-01 10:00:00,20.82,20.82,20.57,20.66,383694.9156832725,5.7863,5.7863,5.7168,5.7418,383694.9157
2007-11-01 10:30:00,20.65,20.81,20.61,20.76,175760.12408019745,5.739,5.7835,5.7279,5.7696,175760.1241
2007-11-01 11:00:00,20.77,20.77,20.61,20.62,173959.3031367528,5.7724,5.7724,5.7279,5.7307,173959.3031
2007-11-01 11:30:00,20.61,20.61,20.46,20.51,181642.80582878328,5.7279,5.7279,5.6862,5.7001,181642.8058
2007-11-01 12:00:00,20.52,20.72,20.5,20.63,187765.59703649508,5.7029,5.7585,5.6973,5.7335,187765.597
2007-11-01 12:30:00,20.63,20.66,20.55,20.62,108409.42079536768,5.7335,5.7418,5.7112,5.7307,108409.4208
2007-11-01 13:00:00,20.62,20.7,20.57,20.64,108649.53025449364,5.7307,5.7529,5.7168,5.7362,108649.5303
2007-11-01 13:30:00,20.62,20.66,20.49,20.52,122335.76942467294,5.7307,5.7418,5.6946,5.7029,122335.7694
2007-11-01 14:00:00,20.52,20.62,20.43,20.43,177680.99975320505,5.7029,5.7307,5.6779,5.6779,177680.9998
2007-11-01 14:30:00,20.44,20.52,20.42,20.51,185604.6119043615,5.6807,5.7029,5.6751,5.7001,185604.6119
2007-11-01 15:00:00,20.51,20.57,20.32,20.32,276486.04218353465,5.7001,5.7168,5.6473,5.6473,276486.0422
2007-11-01 15:30:00,20.32,20.37,20.11,20.17,466292.5696226003,5.6473,5.6612,5.5889,5.6056,466292.5696
2007-11-02 09:30:00,20.12,20.23,19.59,19.62,249473.7280318649,5.5917,5.6223,5.4444,5.4528,249473.728
2007-11-02 10:00:00,19.63,19.66,19.32,19.35,396780.88120563695,5.4555,5.4639,5.3694,5.3777,396780.8812
2007-11-02 10:30:00,19.35,19.47,19.32,19.34,182363.1342061612,5.3777,5.4111,5.3694,5.3749,182363.1342
2007-11-02 11:00:00,19.35,19.47,19.23,19.23,416589.9115835281,5.3777,5.4111,5.3444,5.3444,416589.9116
2007-11-02 11:30:00,19.25,19.41,19.17,19.28,311662.0779454867,5.3499,5.3944,5.3277,5.3583,311662.0779
2007-11-02 12:00:00,19.27,19.47,19.22,19.46,214777.9111881648,5.3555,5.4111,5.3416,5.4083,214777.9112
2007-11-02 12:30:00,19.46,19.59,19.37,19.57,409506.68253931246,5.4083,5.4444,5.3833,5.4389,409506.6825
2007-11-02 13:00:00,19.57,19.61,19.28,19.32,191007.07473469543,5.4389,5.45,5.3583,5.3694,191007.0747
2007-11-02 13:30:00,19.32,19.44,19.26,19.37,269162.70368019305,5.3694,5.4027,5.3527,5.3833,269162.7037
2007-11-02 14:00:00,19.37,19.41,19.28,19.35,256436.9023465176,5.3833,5.3944,5.3583,5.3777,256436.9023
2007-11-02 14:30:00,19.35,19.37,19.18,19.21,205053.47809356367,5.3777,5.3833,5.3305,5.3388,205053.4781
2007-11-02 15:00:00,19.21,19.27,19.16,19.22,356682.60153160285,5.3388,5.3555,5.3249,5.3416,356682.6015
2007-11-02 15:30:00,19.22,19.37,19.21,19.36,495946.08782465546,5.3416,5.3833,5.3388,5.3805,495946.0878
2007-11-05 09:30:00,18.39,19.43,18.39,19.37,291732.9928380326,5.1109,5.4,5.1109,5.3833,291732.9928
2007-11-05 10:00:00,19.41,19.61,19.2,19.25,205053.47809356367,5.3944,5.45,5.336,5.3499,205053.4781
2007-11-05 10:30:00,19.23,19.34,19.23,19.32,258117.66856039924,5.3444,5.3749,5.3444,5.3694,258117.6686
2007-11-05 11:00:00,19.32,19.34,19.26,19.26,205773.80647094152,5.3694,5.3749,5.3527,5.3527,205773.8065
2007-11-05 11:30:00,19.26,19.29,19.22,19.24,143465.40182775678,5.3527,5.3611,5.3416,5.3472,143465.4018
2007-11-05 12:00:00,19.25,19.26,19.17,19.22,85959.1863670911,5.3499,5.3527,5.3277,5.3416,85959.1864
2007-11-05 12:30:00,19.22,19.38,19.2,19.37,271323.68881232664,5.3416,5.3861,5.336,5.3833,271323.6888
2007-11-05 13:00:00,19.37,19.41,19.34,19.35,159552.73558919562,5.3833,5.3944,5.3749,5.3777,159552.7356
2007-11-05 13:30:00,19.35,19.38,19.16,19.16,232666.06589304825,5.3777,5.3861,5.3249,5.3249,232666.0659
2007-11-05 14:00:00,19.17,19.18,19.11,19.15,239629.24020770087,5.3277,5.3305,5.311,5.3221,239629.2402
2007-11-05 14:30:00,19.14,19.21,19.07,19.13,297855.7840457444,5.3194,5.3388,5.2999,5.3166,297855.784
2007-11-05 15:00:00,19.14,19.43,19.12,19.34,383935.0251423985,5.3194,5.4,5.3138,5.3749,383935.0251
2007-11-05 15:30:00,19.33,19.44,19.22,19.23,376371.577179931,5.3722,5.4027,5.3416,5.3444,376371.5772
2007-11-06 09:30:00,19.52,19.56,19.16,19.32,371809.4974565379,5.425,5.4361,5.3249,5.3694,371809.4975
2007-11-06 10:00:00,19.28,19.41,19.24,19.34,310341.47592029395,5.3583,5.3944,5.3472,5.3749,310341.4759
2007-11-06 10:30:00,19.34,19.4,19.16,19.31,602674.7424061415,5.3749,5.3916,5.3249,5.3666,602674.7424
2007-11-06 11:00:00,19.31,19.39,19.28,19.37,190646.9105460065,5.3666,5.3888,5.3583,5.3833,190646.9105
2007-11-06 11:30:00,19.39,19.54,19.35,19.47,264240.45976811106,5.3888,5.4305,5.3777,5.4111,264240.4598
2007-11-06 12:00:00,19.47,19.54,19.35,19.52,123656.37144986568,5.4111,5.4305,5.3777,5.425,123656.3714
2007-11-06 12:30:00,19.52,19.53,19.41,19.51,108289.3660658047,5.425,5.4278,5.3944,5.4222,108289.3661
2007-11-06 13:00:00,19.52,19.53,19.41,19.42,128938.77955063664,5.425,5.4278,5.3944,5.3972,128938.7796
2007-11-06 13:30:00,19.42,19.6,19.41,19.57,167716.45719947803,5.3972,5.4472,5.3944,5.4389,167716.4572
2007-11-06 14:00:00,19.57,19.65,19.5,19.57,244791.59357890885,5.4389,5.4611,5.4194,5.4389,244791.5936
2007-11-06 14:30:00,19.57,19.69,19.57,19.67,284649.763793817,5.4389,5.4722,5.4389,5.4667,284649.7638
2007-11-06 15:00:00,19.67,19.74,19.64,19.7,225582.83684883264,5.4667,5.4861,5.4583,5.475,225582.8368
2007-11-06 15:30:00,19.71,19.84,19.62,19.84,340355.15831103805,5.4778,5.5139,5.4528,5.5139,340355.1583
2007-11-07 09:30:00,19.87,19.87,19.12,19.24,197369.9754015332,5.5222,5.5222,5.3138,5.3472,197369.9754
2007-11-07 10:00:00,19.22,19.34,19.16,19.16,287170.9131146395,5.3416,5.3749,5.3249,5.3249,287170.9131
2007-11-07 10:30:00,19.17,19.21,18.91,18.98,327869.4664364885,5.3277,5.3388,5.2554,5.2749,327869.4664
2007-11-07 11:00:00,18.97,19.03,18.87,19.02,148987.9193876537,5.2721,5.2888,5.2443,5.286,148987.9194
2007-11-07 11:30:00,19.0,19.04,18.95,18.99,114652.26673264246,5.2805,5.2916,5.2666,5.2777,114652.2667
2007-11-07 12:00:00,18.99,19.0,18.88,18.99,219700.1551002468,5.2777,5.2805,5.2471,5.2777,219700.1551
2007-11-07 12:30:00,18.98,19.07,18.84,18.84,189806.52743906569,5.2749,5.2999,5.236,5.236,189806.5274
2007-11-07 13:00:00,18.84,18.87,18.73,18.82,251994.87735268744,5.236,5.2443,5.2054,5.2304,251994.8774
2007-11-07 13:30:00,18.83,19.0,18.82,18.94,123536.31672030273,5.2332,5.2805,5.2304,5.2638,123536.3167
2007-11-07 14:00:00,18.94,18.94,18.8,18.86,167476.34774035207,5.2638,5.2638,5.2249,5.2415,167476.3477
2007-11-07 14:30:00,18.86,19.0,18.76,18.86,266761.6090889336,5.2415,5.2805,5.2138,5.2415,266761.6091
2007-11-07 15:00:00,18.84,18.95,18.75,18.81,177320.83556451614,5.236,5.2666,5.211,5.2277,177320.8356
2007-11-07 15:30:00,18.82,18.94,18.74,18.83,837021.5745130713,5.2304,5.2638,5.2082,5.2332,837021.5745
2007-11-08 09:30:00,19.16,19.16,18.83,19.11,207454.5726848232,5.3249,5.3249,5.2332,5.311,207454.5727
2007-11-08 10:00:00,19.13,19.13,18.82,18.91,280567.9029886758,5.3166,5.3166,5.2304,5.2554,280567.903
2007-11-08 10:30:00,18.89,18.89,18.65,18.72,237948.4739938192,5.2499,5.2499,5.1832,5.2026,237948.474
2007-11-08 11:00:00,18.73,18.76,18.55,18.62,149588.19303546858,5.2054,5.2138,5.1554,5.1748,149588.193
2007-11-08 11:30:00,18.62,18.64,18.37,18.39,220900.7023958765,5.1748,5.1804,5.1054,5.1109,220900.7024
2007-11-08 12:00:00,18.38,18.4,18.07,18.21,286210.47527813574,5.1081,5.1137,5.022,5.0609,286210.4753
2007-11-08 12:30:00,18.21,18.27,17.76,17.78,399542.1399855854,5.0609,5.0776,4.9358,4.9414,399542.14
2007-11-08 13:00:00,17.78,18.11,17.7,18.07,412748.1602375128,4.9414,5.0331,4.9192,5.022,412748.1602
2007-11-08 13:30:00,18.05,18.14,17.92,17.99,301817.59012132266,5.0164,5.0414,4.9803,4.9998,301817.5901
2007-11-08 14:00:00,17.98,18.04,17.83,17.88,255476.46451001376,4.997,5.0137,4.9553,4.9692,255476.4645
2007-11-08 14:30:00,17.87,18.07,17.79,18.07,281048.1219069277,4.9664,5.022,4.9442,5.022,281048.1219
2007-11-08 15:00:00,18.07,18.5,18.02,18.41,420311.60819998034,5.022,5.1415,5.0081,5.1165,420311.6082
2007-11-08 15:30:00,18.41,18.5,18.15,18.41,983128.1803912136,5.1165,5.1415,5.0442,5.1165,983128.1804
2007-11-09 09:30:00,18.53,18.53,18.07,18.3,263520.1313907332,5.1498,5.1498,5.022,5.0859,263520.1314
2007-11-09 10:00:00,18.28,18.74,18.11,18.5,330630.72521643696,5.0804,5.2082,5.0331,5.1415,330630.7252
2007-11-09 10:30:00,18.5,18.69,18.42,18.58,228344.0956287811,5.1415,5.1943,5.1193,5.1637,228344.0956
2007-11-09 11:00:00,18.58,18.74,18.42,18.67,241670.17061027148,5.1637,5.2082,5.1193,5.1887,241670.1706
2007-11-09 11:30:00,18.67,19.15,18.67,19.1,249353.673302302,5.1887,5.3221,5.1887,5.3082,249353.6733
2007-11-09 12:00:00,19.1,19.26,19.05,19.15,160153.0092370105,5.3082,5.3527,5.2944,5.3221,160153.0092
2007-11-09 12:30:00,19.13,19.34,19.1,19.18,248633.3449249241,5.3166,5.3749,5.3082,5.3305,248633.3449
2007-11-09 13:00:00,19.17,19.18,19.03,19.11,151389.01397891322,5.3277,5.3305,5.2888,5.311,151389.014
2007-11-09 13:30:00,19.1,19.17,19.03,19.09,174199.41259587873,5.3082,5.3277,5.2888,5.3055,174199.4126
2007-11-09 14:00:00,19.09,19.45,19.02,19.39,309741.2022724791,5.3055,5.4055,5.286,5.3888,309741.2023
2007-11-09 14:30:00,19.37,19.53,19.08,19.18,308180.4907881604,5.3833,5.4278,5.3027,5.3305,308180.4908
2007-11-09 15:00:00,19.18,19.35,19.12,19.24,530641.9046683556,5.3305,5.3777,5.3138,5.3472,530641.9047
2007-11-09 15:30:00,19.25,19.25,18.92,18.93,486821.9283778693,5.3499,5.3499,5.2582,5.261,486821.9284
2007-11-12 09:30:00,19.16,19.64,19.02,19.24,212016.6524082163,5.3249,5.4583,5.286,5.3472,212016.6524
2007-11-12 10:00:00,19.23,19.24,19.12,19.16,252715.2057300653,5.3444,5.3472,5.3138,5.3249,252715.2057
2007-11-12 10:30:00,19.15,19.28,19.12,19.27,187885.6517660581,5.3221,5.3583,5.3138,5.3555,187885.6518
2007-11-12 11:00:00,19.27,19.45,19.25,19.42,189926.58216862864,5.3555,5.4055,5.3499,5.3972,189926.5822
2007-11-12 11:30:00,19.42,19.48,19.28,19.3,139023.37683392665,5.3972,5.4139,5.3583,5.3638,139023.3768
2007-11-12 12:00:00,19.32,19.37,19.27,19.29,169517.27814292267,5.3694,5.3833,5.3555,5.3611,169517.2781
2007-11-12 12:30:00,19.3,19.37,19.28,19.33,151148.90451978726,5.3638,5.3833,5.3583,5.3722,151148.9045
2007-11-12 13:00:00,19.33,19.37,19.27,19.36,189446.3632503768,5.3722,5.3833,5.3555,5.3805,189446.3633
2007-11-12 13:30:00,19.36,19.36,19.24,19.35,195088.93553983665,5.3805,5.3805,5.3472,5.3777,195088.9355
2007-11-12 14:00:00,19.34,19.37,19.31,19.36,282248.6692025575,5.3749,5.3833,5.3666,5.3805,282248.6692
2007-11-12 14:30:00,19.35,19.45,19.25,19.36,246232.2503336646,5.3777,5.4055,5.3499,5.3805,246232.2503
2007-11-12 15:00:00,19.35,19.43,19.15,19.15,279487.410422609,5.3777,5.4,5.3221,5.3221,279487.4104
2007-11-12 15:30:00,19.14,19.25,18.9,18.9,349479.31775782426,5.3194,5.3499,5.2527,5.2527,349479.3178
2007-11-13 09:30:00,19.04,19.67,19.04,19.21,232906.1753521742,5.2916,5.4667,5.2916,5.3388,232906.1754
2007-11-13 10:00:00,19.2,19.48,19.14,19.38,234226.77737736693,5.336,5.4139,5.3194,5.3861,234226.7774
2007-11-13 10:30:00,19.37,19.37,19.14,19.21,248753.3996544871,5.3833,5.3833,5.3194,5.3388,248753.3997
2007-11-13 11:00:00,19.22,19.44,19.14,19.43,169157.11395423373,5.3416,5.4027,5.3194,5.4,169157.114
2007-11-13 11:30:00,19.43,19.53,19.35,19.41,206374.0801187564,5.4,5.4278,5.3777,5.3944,206374.0801
2007-11-13 12:00:00,19.42,19.66,19.41,19.66,137582.72007917095,5.3972,5.4639,5.3944,5.4639,137582.7201
2007-11-13 12:30:00,19.67,19.72,19.61,19.69,133620.9140035927,5.4667,5.4806,5.45,5.4722,133620.914
2007-11-13 13:00:00,19.69,19.71,19.59,19.66,112131.11741181994,5.4722,5.4778,5.4444,5.4639,112131.1174
2007-11-13 13:30:00,19.67,19.74,19.62,19.62,134821.4612992225,5.4667,5.4861,5.4528,5.4528,134821.4613
2007-11-13 14:00:00,19.62,19.67,19.62,19.62,193648.2787850809,5.4528,5.4667,5.4528,5.4528,193648.2788
2007-11-13 14:30:00,19.62,19.67,19.56,19.62,238548.74764163408,5.4528,5.4667,5.4361,5.4528,238548.7476
2007-11-13 15:00:00,19.62,19.78,19.62,19.77,261119.0367994737,5.4528,5.4972,5.4528,5.4945,261119.0368
2007-11-13 15:30:00,19.77,20.0,19.72,19.89,324868.09819741413,5.4945,5.5584,5.4806,5.5278,324868.0982
2007-11-14 09:30:00,20.09,21.29,19.96,19.96,539165.790467327,5.5834,5.9169,5.5473,5.5473,539165.7905
2007-11-14 10:00:00,19.96,19.99,19.74,19.74,332671.6556190076,5.5473,5.5556,5.4861,5.4861,332671.6556
2007-11-14 10:30:00,19.74,19.84,19.64,19.81,292213.2117562845,5.4861,5.5139,5.4583,5.5056,292213.2118
2007-11-14 11:00:00,19.81,19.89,19.77,19.78,139983.81467043047,5.5056,5.5278,5.4945,5.4972,139983.8147
2007-11-14 11:30:00,19.8,19.87,19.72,19.79,109730.02282056042,5.5028,5.5222,5.4806,5.5,109730.0228
2007-11-14 12:00:00,19.8,19.87,19.73,19.87,147187.09844420906,5.5028,5.5222,5.4833,5.5222,147187.0984
2007-11-14 12:30:00,19.86,19.89,19.65,19.67,258717.9422082141,5.5195,5.5278,5.4611,5.4667,258717.9422
2007-11-14 13:00:00,19.66,19.74,19.57,19.62,218619.66253418,5.4639,5.4861,5.4389,5.4528,218619.6625
2007-11-14 13:30:00,19.62,19.62,19.44,19.45,182123.0247470352,5.4528,5.4528,5.4027,5.4055,182123.0247
2007-11-14 14:00:00,19.45,19.62,19.42,19.6,127378.06806631797,5.4055,5.4528,5.3972,5.4472,127378.0681
2007-11-14 14:30:00,19.61,19.62,19.45,19.5,129539.05319845153,5.45,5.4528,5.4055,5.4194,129539.0532
2007-11-14 15:00:00,19.5,19.62,19.47,19.61,134221.1876514076,5.4194,5.4528,5.4111,5.45,134221.1877
2007-11-14 15:30:00,19.6,19.6,19.3,19.37,194368.6071624588,5.4472,5.4472,5.3638,5.3833,194368.6072
2007-11-15 09:30:00,19.34,19.48,18.53,18.76,284769.81852338,5.3749,5.4139,5.1498,5.2138,284769.8185
2007-11-15 10:00:00,18.8,18.92,18.57,18.88,195809.2639172145,5.2249,5.2582,5.161,5.2471,195809.2639
2007-11-15 10:30:00,18.88,19.08,18.87,19.04,210095.7767352087,5.2471,5.3027,5.2443,5.2916,210095.7767
2007-11-15 11:00:00,19.03,19.14,18.99,19.04,118253.90861953176,5.2888,5.3194,5.2777,5.2916,118253.9086
2007-11-15 11:30:00,19.06,19.06,18.95,18.96,130139.3268462664,5.2971,5.2971,5.2666,5.2693,130139.3268
2007-11-15 12:00:00,18.97,19.02,18.64,18.64,166876.0740925372,5.2721,5.286,5.1804,5.1804,166876.0741
2007-11-15 12:30:00,18.63,18.72,18.59,18.64,128818.72482107369,5.1776,5.2026,5.1665,5.1804,128818.7248
2007-11-15 13:00:00,18.65,18.73,18.6,18.66,140223.92412955643,5.1832,5.2054,5.1693,5.186,140223.9241
2007-11-15 13:30:00,18.66,18.7,18.52,18.57,147187.09844420906,5.186,5.1971,5.1471,5.161,147187.0984
2007-11-15 14:00:00,18.57,18.57,18.35,18.43,182963.407853976,5.161,5.161,5.0998,5.122,182963.4079
2007-11-15 14:30:00,18.43,18.47,18.23,18.27,267481.9374663114,5.122,5.1332,5.0665,5.0776,267481.9375
2007-11-15 15:00:00,18.27,18.49,18.12,18.46,360644.40760718106,5.0776,5.1387,5.0359,5.1304,360644.4076
2007-11-15 15:30:00,18.46,18.46,18.19,18.34,593790.6924184812,5.1304,5.1304,5.0553,5.097,593790.6924
2007-11-16 09:30:00,18.47,18.48,18.04,18.04,282128.6144729945,5.1332,5.1359,5.0137,5.0137,282128.6145
2007-11-16 10:00:00,18.06,18.07,17.74,17.74,197249.9206719702,5.0192,5.022,4.9303,4.9303,197249.9207
2007-11-16 10:30:00,17.74,17.79,17.58,17.72,293533.8137814773,4.9303,4.9442,4.8858,4.9247,293533.8138
2007-11-16 11:00:00,17.72,17.87,17.66,17.69,149348.0835763426,4.9247,4.9664,4.908,4.9164,149348.0836
2007-11-16 11:30:00,17.68,17.98,17.68,17.91,139623.65048174156,4.9136,4.997,4.9136,4.9775,139623.6505
2007-11-16 12:00:00,17.91,18.02,17.85,17.86,232305.9017043593,4.9775,5.0081,4.9609,4.9636,232305.9017
2007-11-16 12:30:00,17.87,17.93,17.74,17.74,129899.21738714044,4.9664,4.9831,4.9303,4.9303,129899.2174
2007-11-16 13:00:00,17.75,17.88,17.73,17.76,132900.58562621486,4.9331,4.9692,4.9275,4.9358,132900.5856
2007-11-16 13:30:00,17.76,17.78,17.61,17.63,375050.97515473823,4.9358,4.9414,4.8942,4.8997,375050.9752
2007-11-16 14:00:00,17.63,17.63,17.48,17.53,373370.20894085657,4.8997,4.8997,4.858,4.8719,373370.2089
2007-11-16 14:30:00,17.53,17.61,17.45,17.49,308060.4360585974,4.8719,4.8942,4.8497,4.8608,308060.4361
2007-11-16 15:00:00,17.51,17.63,17.48,17.53,250074.00167967984,4.8664,4.8997,4.858,4.8719,250074.0017
2007-11-16 15:30:00,17.54,17.61,17.48,17.58,566058.0498894337,4.8747,4.8942,4.858,4.8858,566058.0499
2007-11-19 09:30:00,17.59,17.59,17.18,17.24,370488.8954313452,4.8886,4.8886,4.7746,4.7913,370488.8954
2007-11-19 10:00:00,17.24,17.25,16.98,16.98,347798.5515439426,4.7913,4.7941,4.7191,4.7191,347798.5515
2007-11-19 10:30:00,16.98,16.98,16.61,16.7,515515.0087434206,4.7191,4.7191,4.6162,4.6412,515515.0087
2007-11-19 11:00:00,16.7,16.73,16.58,16.63,420671.77238866925,4.6412,4.6496,4.6079,4.6218,420671.7724
2007-11-19 11:30:00,16.63,16.69,16.61,16.63,292213.2117562845,4.6218,4.6385,4.6162,4.6218,292213.2118
2007-11-19 12:00:00,16.63,16.81,16.62,16.8,426434.39940769214,4.6218,4.6718,4.619,4.669,426434.3994
2007-11-19 12:30:00,16.81,16.98,16.75,16.89,171198.04435680434,4.6718,4.7191,4.6551,4.694,171198.0444
2007-11-19 13:00:00,16.89,16.96,16.76,16.83,321746.6752287767,4.694,4.7135,4.6579,4.6774,321746.6752
2007-11-19 13:30:00,16.85,16.97,16.78,16.83,222701.5233393212,4.6829,4.7163,4.6635,4.6774,222701.5233
2007-11-19 14:00:00,16.83,16.93,16.79,16.91,305299.17727864895,4.6774,4.7052,4.6663,4.6996,305299.1773
2007-11-19 14:30:00,16.91,17.05,16.88,16.9,376251.522450368,4.6996,4.7385,4.6913,4.6968,376251.5225
2007-11-19 15:00:00,16.9,16.99,16.85,16.93,293533.8137814773,4.6968,4.7218,4.6829,4.7052,293533.8138
2007-11-19 15:30:00,16.93,16.96,16.74,16.83,415149.25482877233,4.7052,4.7135,4.6524,4.6774,415149.2548
2007-11-20 09:30:00,16.78,16.88,16.56,16.83,459089.2858488217,4.6635,4.6913,4.6023,4.6774,459089.2858
2007-11-20 10:00:00,16.85,17.15,16.79,16.88,208415.010521327,4.6829,4.7663,4.6663,4.6913,208415.0105
2007-11-20 10:30:00,16.87,16.88,16.78,16.82,208294.95579176405,4.6885,4.6913,4.6635,4.6746,208294.9558
2007-11-20 11:00:00,16.82,16.87,16.7,16.76,167236.2382812261,4.6746,4.6885,4.6412,4.6579,167236.2383
2007-11-20 11:30:00,16.76,16.78,16.63,16.63,107689.09241798984,4.6579,4.6635,4.6218,4.6218,107689.0924
2007-11-20 12:00:00,16.63,16.64,16.49,16.49,219339.99091155783,4.6218,4.6246,4.5829,4.5829,219339.9909
2007-11-20 12:30:00,16.5,16.5,16.39,16.4,195809.2639172145,4.5857,4.5857,4.5551,4.5579,195809.2639
2007-11-20 13:00:00,16.41,16.41,16.09,16.16,209375.4483578308,4.5606,4.5606,4.4717,4.4912,209375.4484
2007-11-20 13:30:00,16.17,16.38,16.13,16.27,151268.95924935024,4.4939,4.5523,4.4828,4.5217,151268.9592
2007-11-20 14:00:00,16.26,16.33,16.08,16.12,368207.8555696486,4.519,4.5384,4.4689,4.4801,368207.8556
2007-11-20 14:30:00,16.13,16.38,16.1,16.26,238068.5287233822,4.4828,4.5523,4.4745,4.519,238068.5287
2007-11-20 15:00:00,16.25,16.47,16.22,16.4,379493.0001485684,4.5162,4.5773,4.5078,4.5579,379493.0001
2007-11-20 15:30:00,16.4,16.91,16.4,16.78,736055.5469506083,4.5579,4.6996,4.5579,4.6635,736055.547
2007-11-21 09:30:00,16.8,16.8,16.32,16.62,243470.99155371613,4.669,4.669,4.5356,4.619,243470.9916
2007-11-21 10:00:00,16.58,16.77,16.54,16.73,323307.3867130954,4.6079,4.6607,4.5968,4.6496,323307.3867
2007-11-21 10:30:00,16.72,16.78,16.61,16.65,394980.06026219233,4.6468,4.6635,4.6162,4.6273,394980.0603
2007-11-21 11:00:00,16.64,16.83,16.61,16.82,293653.86851104023,4.6246,4.6774,4.6162,4.6746,293653.8685
2007-11-21 11:30:00,16.82,16.96,16.73,16.9,298936.2766118112,4.6746,4.7135,4.6496,4.6968,298936.2766
2007-11-21 12:00:00,16.92,17.05,16.87,16.9,190887.02000513245,4.7024,4.7385,4.6885,4.6968,190887.02
2007-11-21 12:30:00,16.89,17.37,16.87,17.37,257157.23072389545,4.694,4.8274,4.6885,4.8274,257157.2307
2007-11-21 13:00:00,17.37,17.39,17.23,17.28,288731.62459895824,4.8274,4.833,4.7885,4.8024,288731.6246
2007-11-21 13:30:00,17.27,17.68,17.27,17.59,463291.2013835259,4.7997,4.9136,4.7997,4.8886,463291.2014
2007-11-21 14:00:00,17.59,17.68,17.56,17.59,349359.2630282613,4.8886,4.9136,4.8803,4.8886,349359.263
2007-11-21 14:30:00,17.6,17.74,17.58,17.73,279367.35569304606,4.8914,4.9303,4.8858,4.9275,279367.3557
2007-11-21 15:00:00,17.73,17.79,17.47,17.49,352240.5765377727,4.9275,4.9442,4.8552,4.8608,352240.5765
2007-11-21 15:30:00,17.49,17.54,17.32,17.33,374570.7562364863,4.8608,4.8747,4.8136,4.8163,374570.7562
2007-11-23 09:30:00,17.41,17.91,17.41,17.82,122936.04307248782,4.8386,4.9775,4.8386,4.9525,122936.0431
2007-11-23 10:00:00,17.82,17.89,17.74,17.74,86559.46001490598,4.9525,4.972,4.9303,4.9303,86559.46
2007-11-23 10:30:00,17.73,17.98,17.7,17.98,82597.65393932776,4.9275,4.997,4.9192,4.997,82597.6539
2007-11-23 11:00:00,17.98,18.1,17.92,18.02,88600.39041747658,4.997,5.0303,4.9803,5.0081,88600.3904
2007-11-23 11:30:00,18.02,18.09,17.96,18.02,230985.29967916652,5.0081,5.0276,4.9914,5.0081,230985.2997
2007-11-23 12:00:00,18.02,18.04,17.85,18.04,119454.45591516152,5.0081,5.0137,4.9609,5.0137,119454.4559
2007-11-23 12:30:00,18.04,18.24,17.95,18.05,230985.29967916652,5.0137,5.0692,4.9886,5.0164,230985.2997
2007-11-26 09:30:00,18.28,18.28,17.59,17.87,169637.33287248563,5.0804,5.0804,4.8886,4.9664,169637.3329
2007-11-26 10:00:00,17.89,17.89,17.45,17.53,137582.72007917095,4.972,4.972,4.8497,4.8719,137582.7201
2007-11-26 10:30:00,17.49,17.53,17.28,17.32,97124.2762164479,4.8608,4.8719,4.8024,4.8136,97124.2762
2007-11-26 11:00:00,17.33,17.35,17.18,17.18,182963.407853976,4.8163,4.8219,4.7746,4.7746,182963.4079
2007-11-26 11:30:00,17.2,17.22,17.08,17.13,165555.47206734444,4.7802,4.7858,4.7469,4.7607,165555.4721
2007-11-26 12:00:00,17.12,17.27,17.12,17.25,139743.7052113045,4.758,4.7997,4.758,4.7941,139743.7052
2007-11-26 12:30:00,17.25,17.28,17.16,17.28,178641.43758970886,4.7941,4.8024,4.7691,4.8024,178641.4376
2007-11-26 13:00:00,17.28,17.33,17.09,17.12,128578.61536194773,4.8024,4.8163,4.7496,4.758,128578.6154
2007-11-26 13:30:00,17.13,17.19,17.08,17.12,138543.15791567476,4.7607,4.7774,4.7469,4.758,138543.1579
2007-11-26 14:00:00,17.12,17.16,17.02,17.13,123296.20726117677,4.758,4.7691,4.7302,4.7607,123296.2073
2007-11-26 14:30:00,17.12,17.13,16.94,16.95,112971.5005187608,4.758,4.7607,4.7079,4.7107,112971.5005
2007-11-26 15:00:00,16.94,16.98,16.79,16.82,179121.65650796078,4.7079,4.7191,4.6663,4.6746,179121.6565
2007-11-26 15:30:00,16.82,16.87,16.74,16.81,318024.97861232446,4.6746,4.6885,4.6524,4.6718,318024.9786
2007-11-27 09:30:00,17.1,17.83,17.1,17.25,191127.1294642584,4.7524,4.9553,4.7524,4.7941,191127.1295
2007-11-27 10:00:00,17.23,17.33,17.07,17.16,184284.0098791688,4.7885,4.8163,4.7441,4.7691,184284.0099
2007-11-27 10:30:00,17.16,17.26,17.03,17.16,273004.4550262083,4.7691,4.7969,4.733,4.7691,273004.455
2007-11-27 11:00:00,17.16,17.42,17.16,17.4,128338.50590282177,4.7691,4.8413,4.7691,4.8358,128338.5059
2007-11-27 11:30:00,17.4,17.62,17.35,17.4,214657.85645860172,4.8358,4.8969,4.8219,4.8358,214657.8565
2007-11-27 12:00:00,17.4,17.44,17.23,17.25,212977.0902447201,4.8358,4.8469,4.7885,4.7941,212977.0902
2007-11-27 12:30:00,17.26,17.45,17.26,17.41,162193.9396395811,4.7969,4.8497,4.7969,4.8386,162193.9396
2007-11-27 13:00:00,17.42,17.43,17.37,17.41,115012.43092133138,4.8413,4.8441,4.8274,4.8386,115012.4309
2007-11-27 13:30:00,17.41,17.42,17.28,17.33,131219.8194123332,4.8386,4.8413,4.8024,4.8163,131219.8194
2007-11-27 14:00:00,17.33,17.46,17.32,17.34,158712.3524822548,4.8163,4.8525,4.8136,4.8191,158712.3525
2007-11-27 14:30:00,17.34,17.38,17.18,17.37,215378.1848359797,4.8191,4.8302,4.7746,4.8274,215378.1848
2007-11-27 15:00:00,17.37,17.42,17.28,17.38,211176.26930127543,4.8274,4.8413,4.8024,4.8302,211176.2693
2007-11-27 15:30:00,17.37,17.58,17.36,17.53,361604.8454436849,4.8274,4.8858,4.8247,4.8719,361604.8454
2007-11-28 09:30:00,17.85,18.44,17.68,18.35,274084.9475922751,4.9609,5.1248,4.9136,5.0998,274084.9476
2007-11-28 10:00:00,18.33,18.36,18.11,18.24,145386.2775007644,5.0943,5.1026,5.0331,5.0692,145386.2775
2007-11-28 10:30:00,18.26,18.4,18.23,18.29,272644.2908375194,5.0748,5.1137,5.0665,5.0831,272644.2908
2007-11-28 11:00:00,18.3,18.34,18.03,18.07,160633.22815526242,5.0859,5.097,5.0109,5.022,160633.2282
2007-11-28 11:30:00,18.07,18.12,17.83,18.0,273004.4550262083,5.022,5.0359,4.9553,5.0025,273004.455
2007-11-28 12:00:00,18.01,18.14,17.99,18.09,112251.17214138292,5.0053,5.0414,4.9998,5.0276,112251.1721
2007-11-28 12:30:00,18.09,18.09,17.98,18.01,77915.51948637168,5.0276,5.0276,4.997,5.0053,77915.5195
2007-11-28 13:00:00,18.02,18.02,17.93,17.99,160513.17342569944,5.0081,5.0081,4.9831,4.9998,160513.1734
2007-11-28 13:30:00,17.99,18.06,17.98,18.03,140584.08831824534,4.9998,5.0192,4.997,5.0109,140584.0883
2007-11-28 14:00:00,18.03,18.11,17.96,18.0,185124.3929861096,5.0109,5.0331,4.9914,5.0025,185124.393
2007-11-28 14:30:00,17.99,18.07,17.88,17.97,220060.3192889357,4.9998,5.022,4.9692,4.9942,220060.3193
2007-11-28 15:00:00,17.97,18.22,17.94,18.2,279727.519881735,4.9942,5.0637,4.9859,5.0581,279727.5199
2007-11-28 15:30:00,18.21,18.3,18.12,18.25,400142.4136334003,5.0609,5.0859,5.0359,5.072,400142.4136
2007-11-29 09:30:00,18.41,18.41,17.61,17.62,223301.7969871361,5.1165,5.1165,4.8942,4.8969,223301.797
2007-11-29 10:00:00,17.61,17.78,17.51,17.62,282728.8881208094,4.8942,4.9414,4.8664,4.8969,282728.8881
2007-11-29 10:30:00,17.62,17.71,17.6,17.63,215378.1848359797,4.8969,4.9219,4.8914,4.8997,215378.1848
2007-11-29 11:00:00,17.63,17.63,17.29,17.36,233746.55845911504,4.8997,4.8997,4.8052,4.8247,233746.5585
2007-11-29 11:30:00,17.37,17.7,17.37,17.59,207574.62741438617,4.8274,4.9192,4.8274,4.8886,207574.6274
2007-11-29 12:00:00,17.59,17.65,17.51,17.64,138303.0484565488,4.8886,4.9053,4.8664,4.9025,138303.0485
2007-11-29 12:30:00,17.64,17.7,17.57,17.58,99045.15188945552,4.9025,4.9192,4.883,4.8858,99045.1519
2007-11-29 13:00:00,17.59,17.65,17.52,17.58,387896.8312179767,4.8886,4.9053,4.8691,4.8858,387896.8312
2007-11-29 13:30:00,17.56,17.66,17.52,17.54,104207.5052606635,4.8803,4.908,4.8691,4.8747,104207.5053
2007-11-29 14:00:00,17.54,17.54,17.42,17.45,140704.14304780832,4.8747,4.8747,4.8413,4.8497,140704.143
2007-11-29 14:30:00,17.47,17.47,17.37,17.45,216818.84159073536,4.8552,4.8552,4.8274,4.8497,216818.8416
2007-11-29 15:00:00,17.46,17.51,17.43,17.46,200011.17945191867,4.8525,4.8664,4.8441,4.8525,200011.1795
2007-11-29 15:30:00,17.46,17.58,17.42,17.56,226183.1104966475,4.8525,4.8858,4.8413,4.8803,226183.1105
2007-11-30 09:30:00,18.09,19.07,17.91,18.37,383574.8609537096,5.0276,5.2999,4.9775,5.1054,383574.861
2007-11-30 10:00:00,18.36,18.52,18.24,18.39,271083.5793532007,5.1026,5.1471,5.0692,5.1109,271083.5794
2007-11-30 10:30:00,18.38,18.45,18.23,18.28,203372.711879682,5.1081,5.1276,5.0665,5.0804,203372.7119
2007-11-30 11:00:00,18.28,18.3,18.19,18.29,116333.03294652412,5.0804,5.0859,5.0553,5.0831,116333.0329
2007-11-30 11:30:00,18.3,18.48,18.28,18.46,97484.44040513683,5.0859,5.1359,5.0804,5.1304,97484.4404
2007-11-30 12:00:00,18.47,18.59,18.41,18.49,94723.18162518836,5.1332,5.1665,5.1165,5.1387,94723.1816
2007-11-30 12:30:00,18.48,18.57,18.45,18.57,64709.49923444427,5.1359,5.161,5.1276,5.161,64709.4992
2007-11-30 13:00:00,18.57,18.67,18.56,18.6,109970.13227968635,5.161,5.1887,5.1582,5.1693,109970.1323
2007-11-30 13:30:00,18.6,18.6,18.42,18.43,144185.73020513463,5.1693,5.1693,5.1193,5.122,144185.7302
2007-11-30 14:00:00,18.42,18.49,18.36,18.47,135661.84440616332,5.1193,5.1387,5.1026,5.1332,135661.8444
2007-11-30 14:30:00,18.48,18.51,18.34,18.36,137462.66534960797,5.1359,5.1443,5.097,5.1026,137462.6653
2007-11-30 15:00:00,18.37,18.37,18.14,18.18,260398.70842209572,5.1054,5.1054,5.0414,5.0526,260398.7084
2007-11-30 15:30:00,18.19,18.38,18.15,18.36,328829.90427299234,5.0553,5.1081,5.0442,5.1026,328829.9043
2007-12-03 09:30:00,18.63,18.63,18.32,18.32,234466.8868364929,5.1776,5.1776,5.0915,5.0915,234466.8868
2007-12-03 10:00:00,18.31,18.46,18.2,18.42,300256.87863700395,5.0887,5.1304,5.0581,5.1193,300256.8786
2007-12-03 10:30:00,18.42,18.53,18.39,18.48,165435.41733778146,5.1193,5.1498,5.1109,5.1359,165435.4173
2007-12-03 11:00:00,18.48,18.69,18.45,18.67,133140.69508534082,5.1359,5.1943,5.1276,5.1887,133140.6951
2007-12-03 11:30:00,18.67,18.82,18.61,18.77,158352.18829356585,5.1887,5.2304,5.1721,5.2165,158352.1883
2007-12-03 12:00:00,18.77,19.19,18.77,19.17,216338.62267248344,5.2165,5.3333,5.2165,5.3277,216338.6227
2007-12-03 12:30:00,19.16,19.22,18.9,18.9,210575.9956534606,5.3249,5.3416,5.2527,5.2527,210575.9957
2007-12-03 13:00:00,18.89,18.91,18.74,18.77,185124.3929861096,5.2499,5.2554,5.2082,5.2165,185124.393
2007-12-03 13:30:00,18.78,18.78,18.7,18.75,210696.0503830236,5.2193,5.2193,5.1971,5.211,210696.0504
2007-12-03 14:00:00,18.75,18.84,18.71,18.8,141424.47142518617,5.211,5.236,5.1999,5.2249,141424.4714
2007-12-03 14:30:00,18.79,18.9,18.77,18.8,221621.0307732544,5.2221,5.2527,5.2165,5.2249,221621.0308
2007-12-03 15:00:00,18.79,18.8,18.64,18.67,238908.91183032305,5.2221,5.2249,5.1804,5.1887,238908.9118
2007-12-03 15:30:00,18.66,18.7,18.62,18.65,259798.4347742809,5.186,5.1971,5.1748,5.1832,259798.4348
2007-12-04 09:30:00,18.65,18.72,18.13,18.33,200851.5625588595,5.1832,5.2026,5.0387,5.0943,200851.5626
2007-12-04 10:00:00,18.34,18.34,18.23,18.27,93882.79851824754,5.097,5.097,5.0665,5.0776,93882.7985
2007-12-04 10:30:00,18.27,18.37,18.23,18.25,89200.66406529146,5.0776,5.1054,5.0665,5.072,89200.6641
2007-12-04 11:00:00,18.25,18.37,18.23,18.32,83678.14650539454,5.072,5.1054,5.0665,5.0915,83678.1465
2007-12-04 11:30:00,18.3,18.37,18.25,18.3,95803.67419125517,5.0859,5.1054,5.072,5.0859,95803.6742
2007-12-04 12:00:00,18.3,18.32,18.25,18.32,99165.2066190185,5.0859,5.0915,5.072,5.0915,99165.2066
2007-12-04 12:30:00,18.32,18.37,18.3,18.32,73353.43976297857,5.0915,5.1054,5.0859,5.0915,73353.4398
2007-12-04 13:00:00,18.32,18.41,18.28,18.3,106848.70931104898,5.0915,5.1165,5.0804,5.0859,106848.7093
2007-12-04 13:30:00,18.3,18.5,18.3,18.49,172158.48219330815,5.0859,5.1415,5.0859,5.1387,172158.4822
2007-12-04 14:00:00,18.49,18.49,18.38,18.43,123536.31672030273,5.1387,5.1387,5.1081,5.122,123536.3167
2007-12-04 14:30:00,18.44,18.55,18.41,18.55,90881.43027917312,5.1248,5.1554,5.1165,5.1554,90881.4303
2007-12-04 15:00:00,18.55,18.64,18.42,18.48,168556.84030641886,5.1554,5.1804,5.1193,5.1359,168556.8403
2007-12-04 15:30:00,18.51,18.57,18.34,18.38,144545.89439382358,5.1443,5.161,5.097,5.1081,144545.8944
2007-12-05 09:30:00,18.55,18.98,18.51,18.57,121015.1673994802,5.1554,5.2749,5.1443,5.161,121015.1674
2007-12-05 10:00:00,18.57,18.67,18.46,18.48,95923.72892081812,5.161,5.1887,5.1304,5.1359,95923.7289
2007-12-05 10:30:00,18.48,18.6,18.37,18.6,83678.14650539454,5.1359,5.1693,5.1054,5.1693,83678.1465
2007-12-05 11:00:00,18.6,18.79,18.59,18.78,76955.08164986786,5.1693,5.2221,5.1665,5.2193,76955.0816
2007-12-05 11:30:00,18.78,18.94,18.74,18.94,91721.81338611396,5.2193,5.2638,5.2082,5.2638,91721.8134
2007-12-05 12:00:00,18.94,18.97,18.77,18.82,56785.88708328783,5.2638,5.2721,5.2165,5.2304,56785.8871
2007-12-05 12:30:00,18.83,18.84,18.49,18.62,81397.10664369799,5.2332,5.236,5.1387,5.1748,81397.1066
2007-12-05 13:00:00,18.63,18.69,18.43,18.49,80556.72353675716,5.1776,5.1943,5.122,5.1387,80556.7235
2007-12-05 13:30:00,18.5,18.76,18.5,18.67,58226.54383804355,5.1415,5.2138,5.1415,5.1887,58226.5438
2007-12-05 14:00:00,18.67,18.74,18.41,18.47,85238.85798971324,5.1887,5.2082,5.1165,5.1332,85238.858
2007-12-05 14:30:00,18.46,18.52,18.39,18.51,66270.21071876297,5.1304,5.1471,5.1109,5.1443,66270.2107
2007-12-05 15:00:00,18.49,18.71,18.47,18.65,143705.51128688274,5.1387,5.1999,5.1332,5.1832,143705.5113
2007-12-05 15:30:00,18.65,18.78,18.57,18.75,283569.2712277502,5.1832,5.2193,5.161,5.211,283569.2712
2007-12-06 09:30:00,18.98,19.04,18.46,18.89,394259.7318848145,5.2749,5.2916,5.1304,5.2499,394259.7319
2007-12-06 10:00:00,18.88,19.15,18.87,18.97,177921.109212331,5.2471,5.3221,5.2443,5.2721,177921.1092
2007-12-06 10:30:00,18.97,18.97,18.79,18.92,100485.80864421124,5.2721,5.2721,5.2221,5.2582,100485.8086
2007-12-06 11:00:00,18.92,19.07,18.87,19.02,88600.39041747658,5.2582,5.2999,5.2443,5.286,88600.3904
2007-12-06 11:30:00,19.02,19.11,18.95,18.98,106368.49039279707,5.286,5.311,5.2666,5.2749,106368.4904
2007-12-06 12:00:00,18.98,19.07,18.97,19.02,65069.66342313321,5.2749,5.2999,5.2721,5.286,65069.6634
2007-12-06 12:30:00,19.02,19.07,19.01,19.06,93882.79851824754,5.286,5.2999,5.2832,5.2971,93882.7985
2007-12-06 13:00:00,19.06,19.12,19.02,19.05,97244.33094601089,5.2971,5.3138,5.286,5.2944,97244.3309
2007-12-06 13:30:00,19.06,19.06,18.88,18.88,105047.88836760436,5.2971,5.2971,5.2471,5.2471,105047.8884
2007-12-06 14:00:00,18.89,19.28,18.86,19.26,124496.75455680653,5.2499,5.3583,5.2415,5.3527,124496.7546
2007-12-06 14:30:00,19.24,19.45,19.24,19.38,133500.85927402973,5.3472,5.4055,5.3472,5.3861,133500.8593
2007-12-06 15:00:00,19.39,19.59,19.39,19.56,179241.71123752376,5.3888,5.4444,5.3888,5.4361,179241.7112
2007-12-06 15:30:00,19.56,19.65,19.43,19.64,251274.5489753096,5.4361,5.4611,5.4,5.4583,251274.549
2007-12-07 09:30:00,19.82,19.82,19.22,19.47,318505.1975305764,5.5084,5.5084,5.3416,5.4111,318505.1975
2007-12-07 10:00:00,19.46,19.73,19.46,19.65,166635.96463341123,5.4083,5.4833,5.4083,5.4611,166635.9646
2007-12-07 10:30:00,19.65,19.69,19.53,19.57,154630.49167711358,5.4611,5.4722,5.4278,5.4389,154630.4917
2007-12-07 11:00:00,19.57,19.68,19.56,19.56,104087.45053110052,5.4389,5.4694,5.4361,5.4361,104087.4505
2007-12-07 11:30:00,19.57,19.81,19.57,19.76,92442.14176349182,5.4389,5.5056,5.4389,5.4917,92442.1418
2007-12-07 12:00:00,19.77,19.84,19.76,19.82,63388.89720925153,5.4945,5.5139,5.4917,5.5084,63388.8972
2007-12-07 12:30:00,19.82,19.83,19.79,19.8,55465.28505809509,5.5084,5.5111,5.5,5.5028,55465.2851
2007-12-07 13:00:00,19.81,19.81,19.32,19.36,109249.80390230851,5.5056,5.5056,5.3694,5.3805,109249.8039
2007-12-07 13:30:00,19.36,19.47,19.29,19.29,77795.4647568087,5.3805,5.4111,5.3611,5.3611,77795.4648
2007-12-07 14:00:00,19.29,19.3,19.04,19.16,239149.02128944892,5.3611,5.3638,5.2916,5.3249,239149.0213
2007-12-07 14:30:00,19.15,19.27,19.14,19.21,105408.05255629327,5.3221,5.3555,5.3194,5.3388,105408.0526
2007-12-07 15:00:00,19.21,19.41,19.21,19.29,94363.01743649945,5.3388,5.3944,5.3388,5.3611,94363.0174
2007-12-07 15:30:00,19.3,19.32,19.07,19.12,254395.97194394696,5.3638,5.3694,5.2999,5.3138,254395.9719
2007-12-10 09:30:00,19.07,19.72,18.92,19.53,295334.6347249219,5.2999,5.4806,5.2582,5.4278,295334.6347
2007-12-10 10:00:00,19.55,19.71,19.53,19.54,301217.3164735078,5.4333,5.4778,5.4278,5.4305,301217.3165
2007-12-10 10:30:00,19.53,19.67,19.53,19.62,214897.9659177277,5.4278,5.4667,5.4278,5.4528,214897.9659
2007-12-10 11:00:00,19.62,19.8,19.58,19.66,145866.4964190163,5.4528,5.5028,5.4417,5.4639,145866.4964
2007-12-10 11:30:00,19.66,19.67,19.51,19.57,84278.42015320943,5.4639,5.4667,5.4222,5.4389,84278.4202
2007-12-10 12:00:00,19.57,19.66,19.51,19.65,102406.68431721888,5.4389,5.4639,5.4222,5.4611,102406.6843
2007-12-10 12:30:00,19.64,19.66,19.58,19.62,100605.86337377422,5.4583,5.4639,5.4417,5.4528,100605.8634
2007-12-10 13:00:00,19.62,19.83,19.62,19.76,136742.3369722301,5.4528,5.5111,5.4528,5.4917,136742.337
2007-12-10 13:30:00,19.76,19.77,19.57,19.6,159312.62613006966,5.4917,5.4945,5.4389,5.4472,159312.6261
2007-12-10 14:00:00,19.59,19.6,19.47,19.47,137702.77480873393,5.4444,5.4472,5.4111,5.4111,137702.7748
2007-12-10 14:30:00,19.47,19.52,19.37,19.4,109850.0775501234,5.4111,5.425,5.3833,5.3916,109850.0776
2007-12-10 15:00:00,19.4,19.54,19.4,19.5,113091.55524832376,5.3916,5.4305,5.3916,5.4194,113091.5552
2007-12-10 15:30:00,19.51,19.59,19.46,19.55,192087.56730076225,5.4222,5.4444,5.4083,5.4333,192087.5673
2007-12-11 09:30:00,19.53,19.66,19.19,19.23,230144.9165722257,5.4278,5.4639,5.3333,5.3444,230144.9166
2007-12-11 10:00:00,19.26,19.28,19.16,19.22,97604.4951346998,5.3527,5.3583,5.3249,5.3416,97604.4951
2007-12-11 10:30:00,19.22,19.22,19.03,19.05,85719.07690796514,5.3416,5.3416,5.2888,5.2944,85719.0769
2007-12-11 11:00:00,19.04,19.07,18.97,18.97,131820.09306014806,5.2916,5.2999,5.2721,5.2721,131820.0931
2007-12-11 11:30:00,18.97,19.01,18.85,18.9,159672.7903187586,5.2721,5.2832,5.2388,5.2527,159672.7903
2007-12-11 12:00:00,18.91,18.97,18.88,18.92,118013.7991604058,5.2554,5.2721,5.2471,5.2582,118013.7992
2007-12-11 12:30:00,18.92,19.07,18.9,19.05,145506.3322303274,5.2582,5.2999,5.2527,5.2944,145506.3322
2007-12-11 13:00:00,19.07,19.24,19.02,19.22,127858.28698456986,5.2999,5.3472,5.286,5.3416,127858.287
2007-12-11 13:30:00,19.21,19.41,19.15,19.41,86439.405285343,5.3388,5.3944,5.3221,5.3944,86439.4053
2007-12-11 14:00:00,19.41,19.46,18.39,18.55,233146.2848113001,5.3944,5.4083,5.1109,5.1554,233146.2848
2007-12-11 14:30:00,18.55,18.6,18.41,18.44,392939.12985962175,5.1554,5.1693,5.1165,5.1248,392939.1299
2007-12-11 15:00:00,18.44,18.44,18.02,18.1,249833.89222055383,5.1248,5.1248,5.0081,5.0303,249833.8922
2007-12-11 15:30:00,18.09,18.21,17.91,17.95,427514.8919737589,5.0276,5.0609,4.9775,4.9886,427514.892
2007-12-12 09:30:00,18.91,18.91,17.77,17.87,248273.1807362352,5.3713,5.3713,5.0475,5.0759,248273.1807
2007-12-12 10:00:00,17.83,17.83,17.5,17.63,217179.0057794243,5.0645,5.0645,4.9708,5.0077,217179.0058
2007-12-12 10:30:00,17.62,17.63,17.47,17.48,135541.78967660034,5.0049,5.0077,4.9623,4.9651,135541.7897
2007-12-12 11:00:00,17.48,17.56,17.42,17.43,107809.1471475528,4.9651,4.9879,4.9481,4.9509,107809.1471
2007-12-12 11:30:00,17.43,17.58,17.43,17.49,110330.29646837532,4.9509,4.9935,4.9509,4.968,110330.2965
2007-12-12 12:00:00,17.48,17.51,17.35,17.37,119454.45591516152,4.9651,4.9737,4.9282,4.9339,119454.4559
2007-12-12 12:30:00,17.35,17.37,17.1,17.18,193768.3335146439,4.9282,4.9339,4.8572,4.8799,193768.3335
2007-12-12 13:00:00,17.21,17.23,17.03,17.04,154390.38221798764,4.8884,4.8941,4.8373,4.8402,154390.3822
2007-12-12 13:30:00,17.06,17.21,17.03,17.18,167836.511929041,4.8458,4.8884,4.8373,4.8799,167836.5119
2007-12-12 14:00:00,17.18,17.25,17.13,17.13,185484.5571747985,4.8799,4.8998,4.8657,4.8657,185484.5572
2007-12-12 14:30:00,17.12,17.13,16.96,16.97,215978.45848379453,4.8629,4.8657,4.8174,4.8203,215978.4585
2007-12-12 15:00:00,16.96,16.99,16.76,16.87,325588.426574792,4.8174,4.8259,4.7606,4.7919,325588.4266
2007-12-12 15:30:00,16.86,17.06,16.75,17.0,568699.2539398192,4.789,4.8458,4.7578,4.8288,568699.2539
2007-12-13 09:30:00,17.0,17.0,16.28,16.28,476257.1121763273,4.8288,4.8288,4.6243,4.6243,476257.1122
2007-12-13 10:00:00,16.29,16.56,16.28,16.42,371449.33326784894,4.6271,4.7038,4.6243,4.664,371449.3333
2007-12-13 10:30:00,16.41,16.42,16.17,16.21,313823.0630776203,4.6612,4.664,4.593,4.6044,313823.0631
2007-12-13 11:00:00,16.22,16.24,16.16,16.24,301697.53539175965,4.6072,4.6129,4.5902,4.6129,301697.5354
2007-12-13 11:30:00,16.23,16.37,16.16,16.33,203372.711879682,4.6101,4.6498,4.5902,4.6385,203372.7119
2007-12-13 12:00:00,16.33,16.35,16.28,16.32,128218.4511732588,4.6385,4.6442,4.6243,4.6356,128218.4512
2007-12-13 12:30:00,16.33,16.34,16.23,16.28,206854.2990370083,4.6385,4.6413,4.6101,4.6243,206854.299
2007-12-13 13:00:00,16.28,16.33,16.26,16.32,114412.1572735165,4.6243,4.6385,4.6186,4.6356,114412.1573
2007-12-13 13:30:00,16.33,16.34,16.25,16.33,128098.3964436958,4.6385,4.6413,4.6158,4.6385,128098.3964
2007-12-13 14:00:00,16.34,16.62,16.29,16.58,232546.01116348527,4.6413,4.7209,4.6271,4.7095,232546.0112
2007-12-13 14:30:00,16.58,16.58,16.37,16.39,211296.32403083844,4.7095,4.7095,4.6498,4.6555,211296.324
2007-12-13 15:00:00,16.38,16.54,16.35,16.53,261119.0367994737,4.6527,4.6981,4.6442,4.6953,261119.0368
2007-12-13 15:30:00,16.53,16.66,16.45,16.58,520197.1431963767,4.6953,4.7322,4.6726,4.7095,520197.1432
2007-12-14 09:30:00,16.47,16.49,16.2,16.24,122575.8788837989,4.6782,4.6839,4.6016,4.6129,122575.8789
2007-12-14 10:00:00,16.24,16.32,16.2,16.26,149948.35722415752,4.6129,4.6356,4.6016,4.6186,149948.3572
2007-12-14 10:30:00,16.24,16.52,16.21,16.52,116933.306594339,4.6129,4.6924,4.6044,4.6924,116933.3066
2007-12-14 11:00:00,16.51,16.66,16.43,16.44,107208.87349973792,4.6896,4.7322,4.6669,4.6697,107208.8735
2007-12-14 11:30:00,16.44,16.47,16.28,16.3,236627.87196862645,4.6697,4.6782,4.6243,4.63,236627.872
2007-12-14 12:00:00,16.31,16.38,16.27,16.3,99645.4255372704,4.6328,4.6527,4.6214,4.63,99645.4255
2007-12-14 12:30:00,16.31,16.42,16.28,16.38,62308.404643184746,4.6328,4.664,4.6243,4.6527,62308.4046
2007-12-14 13:00:00,16.38,16.41,16.33,16.35,59907.31005192522,4.6527,4.6612,4.6385,4.6442,59907.3101
2007-12-14 13:30:00,16.37,16.37,16.28,16.33,71672.6735490969,4.6498,4.6498,4.6243,4.6385,71672.6735
2007-12-14 14:00:00,16.36,16.38,16.28,16.29,76474.86273161595,4.647,4.6527,4.6243,4.6271,76474.8627
2007-12-14 14:30:00,16.29,16.33,16.17,16.2,137582.72007917095,4.6271,4.6385,4.593,4.6016,137582.7201
2007-12-14 15:00:00,16.19,16.25,16.15,16.22,115012.43092133138,4.5987,4.6158,4.5873,4.6072,115012.4309
2007-12-14 15:30:00,16.23,16.31,16.13,16.15,223421.85171669905,4.6101,4.6328,4.5817,4.5873,223421.8517
2007-12-17 09:30:00,16.24,16.24,16.03,16.13,236267.7077799376,4.6129,4.6129,4.5533,4.5817,236267.7078
2007-12-17 10:00:00,16.13,16.34,16.07,16.33,236147.65305037456,4.5817,4.6413,4.5646,4.6385,236147.6531
2007-12-17 10:30:00,16.32,16.4,16.26,16.38,188605.9801434359,4.6356,4.6584,4.6186,4.6527,188605.9801
2007-12-17 11:00:00,16.4,16.48,16.21,16.29,204093.04025705985,4.6584,4.6811,4.6044,4.6271,204093.0403
2007-12-17 11:30:00,16.28,16.33,16.1,16.18,152949.7254632319,4.6243,4.6385,4.5731,4.5959,152949.7255
2007-12-17 12:00:00,16.18,16.26,16.13,16.13,141304.41669562322,4.5959,4.6186,4.5817,4.5817,141304.4167
2007-12-17 12:30:00,16.13,16.23,16.13,16.22,131099.7646827702,4.5817,4.6101,4.5817,4.6072,131099.7647
2007-12-17 13:00:00,16.22,16.23,16.09,16.1,102406.68431721888,4.6072,4.6101,4.5703,4.5731,102406.6843
2007-12-17 13:30:00,16.09,16.1,16.04,16.04,133500.85927402973,4.5703,4.5731,4.5561,4.5561,133500.8593
2007-12-17 14:00:00,16.04,16.09,16.03,16.04,239749.29493726385,4.5561,4.5703,4.5533,4.5561,239749.2949
2007-12-17 14:30:00,16.05,16.09,16.03,16.03,156431.31262055822,4.5589,4.5703,4.5533,4.5533,156431.3126
2007-12-17 15:00:00,16.03,16.06,15.94,15.98,236867.9814277524,4.5533,4.5618,4.5277,4.5391,236867.9814
2007-12-17 15:30:00,15.98,16.03,15.84,15.94,312022.2421341756,4.5391,4.5533,4.4993,4.5277,312022.2421
2007-12-18 09:30:00,16.13,16.38,16.05,16.1,253195.4246483172,4.5817,4.6527,4.5589,4.5731,253195.4246
2007-12-18 10:00:00,16.09,16.1,15.87,15.98,110090.18700924936,4.5703,4.5731,4.5078,4.5391,110090.187
2007-12-18 10:30:00,15.99,16.12,15.98,16.1,109129.74917274552,4.5419,4.5788,4.5391,4.5731,109129.7492
2007-12-18 11:00:00,16.09,16.11,15.93,16.08,144185.73020513463,4.5703,4.576,4.5249,4.5675,144185.7302
2007-12-18 11:30:00,16.08,16.12,15.98,15.99,106848.70931104898,4.5675,4.5788,4.5391,4.5419,106848.7093
2007-12-18 12:00:00,15.99,16.08,15.95,16.03,106368.49039279707,4.5419,4.5675,4.5305,4.5533,106368.4904
2007-12-18 12:30:00,16.03,16.07,15.99,16.0,72152.8924673488,4.5533,4.5646,4.5419,4.5447,72152.8925
2007-12-18 13:00:00,15.99,16.09,15.93,16.07,122215.71469510996,4.5419,4.5703,4.5249,4.5646,122215.7147
2007-12-18 13:30:00,16.07,16.12,16.04,16.1,152829.67073366896,4.5646,4.5788,4.5561,4.5731,152829.6707
2007-12-18 14:00:00,16.1,16.26,16.08,16.24,207814.73687351213,4.5731,4.6186,4.5675,4.6129,207814.7369
2007-12-18 14:30:00,16.24,16.3,16.22,16.26,164955.19841952957,4.6129,4.63,4.6072,4.6186,164955.1984
2007-12-18 15:00:00,16.25,16.39,16.22,16.37,206374.0801187564,4.6158,4.6555,4.6072,4.6498,206374.0801
2007-12-18 15:30:00,16.38,16.38,16.19,16.2,285009.92798250593,4.6527,4.6527,4.5987,4.6016,285009.928
2007-12-19 09:30:00,16.07,16.33,15.97,16.03,178281.27340101995,4.5646,4.6385,4.5362,4.5533,178281.2734
2007-12-19 10:00:00,16.03,16.19,16.01,16.07,177200.78083495316,4.5533,4.5987,4.5476,4.5646,177200.7808
2007-12-19 10:30:00,16.05,16.11,16.03,16.05,148387.64573983883,4.5589,4.576,4.5533,4.5589,148387.6457
2007-12-19 11:00:00,16.04,16.08,15.76,15.76,156311.25789099527,4.5561,4.5675,4.4766,4.4766,156311.2579
2007-12-19 11:30:00,15.76,15.92,15.74,15.86,116333.03294652412,4.4766,4.522,4.4709,4.505,116333.0329
2007-12-19 12:00:00,15.85,15.97,15.84,15.89,179001.6017783978,4.5021,4.5362,4.4993,4.5135,179001.6018
2007-12-19 12:30:00,15.89,15.89,15.66,15.68,214417.74699947584,4.5135,4.5135,4.4482,4.4538,214417.747
2007-12-19 13:00:00,15.67,15.68,15.5,15.53,197490.03013109617,4.451,4.4538,4.4027,4.4112,197490.0301
2007-12-19 13:30:00,15.53,15.59,15.45,15.55,338674.3920971564,4.4112,4.4283,4.3885,4.4169,338674.3921
2007-12-19 14:00:00,15.55,15.82,15.54,15.72,317184.5955053836,4.4169,4.4936,4.4141,4.4652,317184.5955
2007-12-19 14:30:00,15.73,15.77,15.62,15.71,286090.4205485727,4.468,4.4794,4.4368,4.4624,286090.4205
2007-12-19 15:00:00,15.71,15.76,15.49,15.53,406505.3143002381,4.4624,4.4766,4.3999,4.4112,406505.3143
2007-12-19 15:30:00,15.53,15.58,15.38,15.48,597872.5532236224,4.4112,4.4254,4.3686,4.397,597872.5532
2007-12-20 09:30:00,15.62,15.83,15.28,15.28,250434.1658683688,4.4368,4.4965,4.3402,4.3402,250434.1659
2007-12-20 10:00:00,15.28,15.45,15.19,15.28,268082.21111412626,4.3402,4.3885,4.3147,4.3402,268082.2111
2007-12-20 10:30:00,15.26,15.33,15.1,15.16,219820.20982980976,4.3345,4.3544,4.2891,4.3061,219820.2098
2007-12-20 11:00:00,15.16,15.2,15.01,15.01,248393.2354657981,4.3061,4.3175,4.2635,4.2635,248393.2355
2007-12-20 11:30:00,15.02,15.04,14.99,15.03,305539.2867377749,4.2664,4.2721,4.2579,4.2692,305539.2867
2007-12-20 12:00:00,15.03,15.2,14.99,15.16,198330.413238037,4.2692,4.3175,4.2579,4.3061,198330.4132
2007-12-20 12:30:00,15.16,15.18,15.04,15.14,96764.11202775897,4.3061,4.3118,4.2721,4.3005,96764.112
2007-12-20 13:00:00,15.15,15.27,15.08,15.23,274205.00232183805,4.3033,4.3374,4.2834,4.326,274205.0023
2007-12-20 13:30:00,15.23,15.25,15.13,15.19,136262.1180539782,4.326,4.3317,4.2976,4.3147,136262.1181
2007-12-20 14:00:00,15.19,15.31,15.15,15.24,138303.0484565488,4.3147,4.3487,4.3033,4.3289,138303.0485
2007-12-20 14:30:00,15.24,15.32,15.21,15.32,188125.761225184,4.3289,4.3516,4.3203,4.3516,188125.7612
2007-12-20 15:00:00,15.31,15.45,15.25,15.28,423913.2500868696,4.3487,4.3885,4.3317,4.3402,423913.2501
2007-12-20 15:30:00,15.28,15.45,15.19,15.28,690434.7497166772,4.3402,4.3885,4.3147,4.3402,690434.7497
2007-12-21 09:30:00,15.73,15.98,15.46,15.55,651537.0173382729,4.468,4.5391,4.3914,4.4169,651537.0173
2007-12-21 10:00:00,15.55,15.62,15.47,15.58,273364.6192148972,4.4169,4.4368,4.3942,4.4254,273364.6192
2007-12-21 10:30:00,15.58,15.68,15.57,15.64,216218.5679429205,4.4254,4.4538,4.4226,4.4425,216218.5679
2007-12-21 11:00:00,15.63,15.76,15.63,15.75,175880.1788097604,4.4396,4.4766,4.4396,4.4737,175880.1788
2007-12-21 11:30:00,15.76,15.78,15.69,15.78,194008.44297376985,4.4766,4.4823,4.4567,4.4823,194008.443
2007-12-21 12:00:00,15.78,15.9,15.76,15.85,172158.48219330815,4.4823,4.5163,4.4766,4.5021,172158.4822
2007-12-21 12:30:00,15.86,15.86,15.68,15.68,194368.6071624588,4.505,4.505,4.4538,4.4538,194368.6072
2007-12-21 13:00:00,15.68,15.71,15.65,15.66,215858.40375423155,4.4538,4.4624,4.4453,4.4482,215858.4038
2007-12-21 13:30:00,15.65,15.69,15.58,15.66,253915.75302569507,4.4453,4.4567,4.4254,4.4482,253915.753
2007-12-21 14:00:00,15.66,15.7,15.65,15.68,233386.3942704261,4.4482,4.4595,4.4453,4.4538,233386.3943
2007-12-21 14:30:00,15.68,15.78,15.6,15.77,304098.6299830192,4.4538,4.4823,4.4311,4.4794,304098.63
2007-12-21 15:00:00,15.77,16.08,15.74,16.04,533163.0539891782,4.4794,4.5675,4.4709,4.5561,533163.054
2007-12-21 15:30:00,16.04,16.54,16.02,16.54,915057.148729006,4.5561,4.6981,4.5504,4.6981,915057.1487
2007-12-24 09:30:00,15.8,16.42,14.7,16.18,368928.1839470264,4.4879,4.664,4.1755,4.5959,368928.1839
2007-12-24 10:00:00,16.17,16.26,15.91,15.92,218619.66253418,4.593,4.6186,4.5192,4.522,218619.6625
2007-12-24 10:30:00,15.92,15.93,15.88,15.91,199290.8510745408,4.522,4.5249,4.5107,4.5192,199290.8511
2007-12-24 11:00:00,15.91,15.91,15.76,15.81,215138.0753768537,4.5192,4.5192,4.4766,4.4908,215138.0754
2007-12-24 11:30:00,15.82,15.83,15.58,15.59,208895.2294395789,4.4936,4.4965,4.4254,4.4283,208895.2294
2007-12-24 12:00:00,15.59,15.68,15.58,15.64,150788.74033109835,4.4283,4.4538,4.4254,4.4425,150788.7403
2007-12-24 12:30:00,15.65,15.8,15.48,15.58,447924.1959994649,4.4453,4.4879,4.397,4.4254,447924.196
2007-12-24 13:00:00,15.58,15.58,15.48,15.48,78155.62894549764,4.4254,4.4254,4.397,4.397,78155.6289
2007-12-24 13:30:00,15.48,15.48,15.48,15.48,0.0,4.397,4.397,4.397,4.397,0.0
2007-12-24 14:00:00,15.48,15.48,15.48,15.48,0.0,4.397,4.397,4.397,4.397,0.0
2007-12-24 14:30:00,15.48,15.48,15.48,15.48,0.0,4.397,4.397,4.397,4.397,0.0
2007-12-24 15:00:00,15.48,15.48,15.48,15.48,0.0,4.397,4.397,4.397,4.397,0.0
2007-12-24 15:30:00,15.48,15.48,15.48,15.48,0.0,4.397,4.397,4.397,4.397,0.0
2007-12-26 09:30:00,15.62,15.62,15.2,15.43,250674.2753274947,4.4368,4.4368,4.3175,4.3828,250674.2753
2007-12-26 10:00:00,15.42,15.48,15.35,15.43,122815.98834292484,4.38,4.397,4.3601,4.3828,122815.9883
2007-12-26 10:30:00,15.44,15.44,15.28,15.28,161833.77545089216,4.3857,4.3857,4.3402,4.3402,161833.7755
2007-12-26 11:00:00,15.28,15.29,15.23,15.23,143705.51128688274,4.3402,4.3431,4.326,4.326,143705.5113
2007-12-26 11:30:00,15.23,15.23,15.17,15.18,162794.21328739598,4.326,4.326,4.309,4.3118,162794.2133
2007-12-26 12:00:00,15.17,15.18,15.08,15.11,165435.41733778146,4.309,4.3118,4.2834,4.2919,165435.4173
2007-12-26 12:30:00,15.1,15.12,15.08,15.1,109730.02282056042,4.2891,4.2948,4.2834,4.2891,109730.0228
2007-12-26 13:00:00,15.1,15.13,15.09,15.11,136862.3917017931,4.2891,4.2976,4.2863,4.2919,136862.3917
2007-12-26 13:30:00,15.11,15.14,15.1,15.13,113931.9383552646,4.2919,4.3005,4.2891,4.2976,113931.9384
2007-12-26 14:00:00,15.13,15.14,15.03,15.05,185004.33825654665,4.2976,4.3005,4.2692,4.2749,185004.3383
2007-12-26 14:30:00,15.05,15.06,15.02,15.05,207214.46322569725,4.2749,4.2777,4.2664,4.2749,207214.4632
2007-12-26 15:00:00,15.05,15.11,15.03,15.08,215858.40375423155,4.2749,4.2919,4.2692,4.2834,215858.4038
2007-12-26 15:30:00,15.09,15.09,14.99,15.01,442641.78789869393,4.2863,4.2863,4.2579,4.2635,442641.7879
2007-12-27 09:30:00,14.98,15.22,14.91,15.07,250194.0564092428,4.255,4.3232,4.2351,4.2806,250194.0564
2007-12-27 10:00:00,15.08,15.14,15.02,15.03,105408.05255629327,4.2834,4.3005,4.2664,4.2692,105408.0526
2007-12-27 10:30:00,15.03,15.29,15.02,15.15,216218.5679429205,4.2692,4.3431,4.2664,4.3033,216218.5679
2007-12-27 11:00:00,15.13,15.19,15.1,15.17,98444.87824164065,4.2976,4.3147,4.2891,4.309,98444.8782
2007-12-27 11:30:00,15.17,15.27,15.13,15.23,187645.5423069321,4.309,4.3374,4.2976,4.326,187645.5423
2007-12-27 12:00:00,15.23,15.27,15.15,15.16,257277.2854534584,4.326,4.3374,4.3033,4.3061,257277.2855
2007-12-27 12:30:00,15.15,15.18,15.08,15.13,144065.67547557165,4.3033,4.3118,4.2834,4.2976,144065.6755
2007-12-27 13:00:00,15.13,15.27,15.1,15.26,109489.91336143446,4.2976,4.3374,4.2891,4.3345,109489.9134
2007-12-27 13:30:00,15.27,15.28,15.22,15.25,88240.22622878765,4.3374,4.3402,4.3232,4.3317,88240.2262
2007-12-27 14:00:00,15.25,15.4,15.22,15.35,106488.54512236004,4.3317,4.3743,4.3232,4.3601,106488.5451
2007-12-27 14:30:00,15.36,15.36,15.28,15.31,169877.4423316116,4.363,4.363,4.3402,4.3487,169877.4423
2007-12-27 15:00:00,15.32,15.42,15.31,15.33,219339.99091155783,4.3516,4.38,4.3487,4.3544,219339.9909
2007-12-27 15:30:00,15.33,15.34,15.2,15.3,310701.6401089829,4.3544,4.3573,4.3175,4.3459,310701.6401
2007-12-28 09:30:00,15.1,15.46,15.1,15.16,153670.0538406098,4.2891,4.3914,4.2891,4.3061,153670.0538
2007-12-28 10:00:00,15.16,15.2,14.99,15.15,143825.56601644572,4.3061,4.3175,4.2579,4.3033,143825.566
2007-12-28 10:30:00,15.15,15.17,15.08,15.09,32294.72225244065,4.3033,4.309,4.2834,4.2863,32294.7223
2007-12-28 11:00:00,15.1,15.1,14.98,15.02,220900.7023958765,4.2891,4.2891,4.255,4.2664,220900.7024
2007-12-28 11:30:00,15.01,15.06,14.99,15.0,130979.70995320725,4.2635,4.2777,4.2579,4.2607,130979.71
2007-12-28 12:00:00,15.02,15.06,14.99,15.03,166155.7457151593,4.2664,4.2777,4.2579,4.2692,166155.7457
2007-12-28 12:30:00,15.03,15.04,14.95,14.97,148507.70046940178,4.2692,4.2721,4.2465,4.2522,148507.7005
2007-12-28 13:00:00,14.98,15.0,14.93,14.96,111170.67957531614,4.255,4.2607,4.2408,4.2493,111170.6796
2007-12-28 13:30:00,14.96,15.01,14.91,14.98,130379.43630539236,4.2493,4.2635,4.2351,4.255,130379.4363
2007-12-28 14:00:00,14.97,14.98,14.93,14.97,157391.75045706204,4.2522,4.255,4.2408,4.2522,157391.7505
2007-12-28 14:30:00,14.98,14.98,14.92,14.96,200731.5078292965,4.255,4.255,4.238,4.2493,200731.5078
2007-12-28 15:00:00,14.95,14.97,14.91,14.94,248753.3996544871,4.2465,4.2522,4.2351,4.2437,248753.3997
2007-12-28 15:30:00,14.93,15.08,14.91,14.96,494145.2668812109,4.2408,4.2834,4.2351,4.2493,494145.2669
2007-12-31 09:30:00,15.0,15.1,14.81,14.83,326668.91914085875,4.2607,4.2891,4.2067,4.2124,326668.9191
2007-12-31 10:00:00,14.83,14.95,14.83,14.91,177560.94502364207,4.2124,4.2465,4.2124,4.2351,177560.945
2007-12-31 10:30:00,14.92,14.99,14.88,14.93,215978.45848379453,4.238,4.2579,4.2266,4.2408,215978.4585
2007-12-31 11:00:00,14.92,14.93,14.86,14.88,204573.25917531177,4.238,4.2408,4.2209,4.2266,204573.2592
2007-12-31 11:30:00,14.88,14.92,14.85,14.89,186204.8855521764,4.2266,4.238,4.2181,4.2295,186204.8856
2007-12-31 12:00:00,14.9,14.95,14.86,14.89,260518.7631516588,4.2323,4.2465,4.2209,4.2295,260518.7632
2007-12-31 12:30:00,14.89,14.91,14.87,14.88,232425.95643392229,4.2295,4.2351,4.2238,4.2266,232425.9564
2007-12-31 13:00:00,14.88,14.91,14.88,14.91,348518.8799213205,4.2266,4.2351,4.2266,4.2351,348518.8799
2007-12-31 13:30:00,14.9,15.06,14.89,15.01,216338.62267248344,4.2323,4.2777,4.2295,4.2635,216338.6227
2007-12-31 14:00:00,15.01,15.13,14.98,15.09,221500.97604369145,4.2635,4.2976,4.255,4.2863,221500.976
2007-12-31 14:30:00,15.11,15.17,15.08,15.14,213577.363892535,4.2919,4.309,4.2834,4.3005,213577.3639
2007-12-31 15:00:00,15.15,15.32,15.1,15.28,268322.3205732522,4.3033,4.3516,4.2891,4.3402,268322.3206
2007-12-31 15:30:00,15.27,15.31,15.06,15.07,408786.3541619346,4.3374,4.3487,4.2777,4.2806,408786.3542
2008-01-02 09:30:00,15.03,15.12,14.85,14.99,169157.11395423373,4.2692,4.2948,4.2181,4.2579,169157.114
2008-01-02 10:00:00,14.99,14.99,14.78,14.79,216578.7321316094,4.2579,4.2579,4.1982,4.201,216578.7321
2008-01-02 10:30:00,14.78,14.8,14.68,14.76,647935.3754513835,4.1982,4.2039,4.1698,4.1925,647935.3755
2008-01-02 11:00:00,14.75,14.79,14.63,14.66,328589.7948138664,4.1897,4.201,4.1556,4.1641,328589.7948
2008-01-02 11:30:00,14.66,14.67,14.59,14.62,242990.7726354642,4.1641,4.167,4.1442,4.1528,242990.7726
2008-01-02 12:00:00,14.62,14.63,14.58,14.58,247312.74289973133,4.1528,4.1556,4.1414,4.1414,247312.7429
2008-01-02 12:30:00,14.57,14.58,14.51,14.54,290772.5550015288,4.1386,4.1414,4.1215,4.13,290772.555
2008-01-02 13:00:00,14.54,14.56,14.45,14.54,185844.72136348745,4.13,4.1357,4.1045,4.13,185844.7214
2008-01-02 13:30:00,14.54,14.55,14.5,14.5,151509.0687084762,4.13,4.1329,4.1187,4.1187,151509.0687
2008-01-02 14:00:00,14.51,14.59,14.49,14.53,401583.0703881561,4.1215,4.1442,4.1158,4.1272,401583.0704
2008-01-02 14:30:00,14.53,14.54,14.39,14.4,176960.6713758272,4.1272,4.13,4.0874,4.0903,176960.6714
2008-01-02 15:00:00,14.4,14.41,14.26,14.27,177680.99975320505,4.0903,4.0931,4.0505,4.0533,177680.9998
2008-01-02 15:30:00,14.26,14.51,14.23,14.44,479498.5898745277,4.0505,4.1215,4.042,4.1016,479498.5899
2008-01-03 09:30:00,14.77,14.77,14.12,14.16,359443.8603115513,4.1954,4.1954,4.0107,4.0221,359443.8603
2008-01-03 10:00:00,14.15,14.34,14.15,14.23,204813.3686344377,4.0193,4.0732,4.0193,4.042,204813.3686
2008-01-03 10:30:00,14.22,14.3,14.06,14.06,158472.24302312883,4.0391,4.0619,3.9937,3.9937,158472.243
2008-01-03 11:00:00,14.07,14.2,14.07,14.14,188365.87068430995,3.9965,4.0335,3.9965,4.0164,188365.8707
2008-01-03 11:30:00,14.14,14.19,14.12,14.17,159552.73558919562,4.0164,4.0306,4.0107,4.0249,159552.7356
2008-01-03 12:00:00,14.17,14.21,14.16,14.16,470254.37569817854,4.0249,4.0363,4.0221,4.0221,470254.3757
2008-01-03 12:30:00,14.16,14.18,14.06,14.16,252835.26045962828,4.0221,4.0278,3.9937,4.0221,252835.2605
2008-01-03 13:00:00,14.16,14.16,14.12,14.15,216818.84159073536,4.0221,4.0221,4.0107,4.0193,216818.8416
2008-01-03 13:30:00,14.14,14.16,14.11,14.15,192087.56730076225,4.0164,4.0221,4.0079,4.0193,192087.5673
2008-01-03 14:00:00,14.15,14.17,14.12,14.13,274325.05705140106,4.0193,4.0249,4.0107,4.0136,274325.0571
2008-01-03 14:30:00,14.13,14.13,14.07,14.07,198330.413238037,4.0136,4.0136,3.9965,3.9965,198330.4132
2008-01-03 15:00:00,14.07,14.08,13.94,13.95,277686.5894791644,3.9965,3.9994,3.9596,3.9624,277686.5895
2008-01-03 15:30:00,13.95,14.05,13.92,13.93,438559.9270935528,3.9624,3.9909,3.9539,3.9568,438559.9271
2008-01-04 09:30:00,13.54,13.54,12.65,13.51,570259.9654241379,3.846,3.846,3.5932,3.8375,570259.9654
2008-01-04 10:00:00,13.51,13.69,13.44,13.66,356802.65626116586,3.8375,3.8886,3.8176,3.8801,356802.6563
2008-01-04 10:30:00,13.69,13.81,13.59,13.59,470014.2662390526,3.8886,3.9227,3.8602,3.8602,470014.2662
2008-01-04 11:00:00,13.6,13.66,13.49,13.63,219099.8814524319,3.863,3.8801,3.8318,3.8716,219099.8815
2008-01-04 11:30:00,13.63,13.69,13.42,13.47,290532.44554240286,3.8716,3.8886,3.8119,3.8261,290532.4455
2008-01-04 12:00:00,13.48,13.55,13.44,13.47,154150.27275886168,3.8289,3.8488,3.8176,3.8261,154150.2728
2008-01-04 12:30:00,13.47,13.59,13.43,13.58,113331.66470744972,3.8261,3.8602,3.8147,3.8573,113331.6647
2008-01-04 13:00:00,13.57,13.6,13.53,13.59,141784.6356138751,3.8545,3.863,3.8431,3.8602,141784.6356
2008-01-04 13:30:00,13.59,13.62,13.51,13.59,172278.5369228711,3.8602,3.8687,3.8375,3.8602,172278.5369
2008-01-04 14:00:00,13.59,13.66,13.54,13.58,239028.966559886,3.8602,3.8801,3.846,3.8573,239028.9666
2008-01-04 14:30:00,13.58,13.75,13.54,13.72,299056.3313413742,3.8573,3.9056,3.846,3.8971,299056.3313
2008-01-04 15:00:00,13.72,13.72,13.53,13.62,502308.9884914932,3.8971,3.8971,3.8431,3.8687,502308.9885
2008-01-04 15:30:00,13.61,13.62,13.51,13.54,611198.6282051128,3.8659,3.8687,3.8375,3.846,611198.6282
2008-01-07 09:30:00,13.66,13.79,13.47,13.54,274685.22124009,3.8801,3.917,3.8261,3.846,274685.2212
2008-01-07 10:00:00,13.55,13.55,13.47,13.47,201812.0003953633,3.8488,3.8488,3.8261,3.8261,201812.0004
2008-01-07 10:30:00,13.47,13.53,13.23,13.35,294254.1421588552,3.8261,3.8431,3.7579,3.792,294254.1422
2008-01-07 11:00:00,13.36,13.42,13.29,13.35,159192.57140050668,3.7949,3.8119,3.775,3.792,159192.5714
2008-01-07 11:30:00,13.34,13.59,13.33,13.59,355121.89004728413,3.7892,3.8602,3.7863,3.8602,355121.89
2008-01-07 12:00:00,13.59,13.75,13.57,13.69,173118.92002981197,3.8602,3.9056,3.8545,3.8886,173118.92
2008-01-07 12:30:00,13.69,13.79,13.69,13.74,165075.25314909255,3.8886,3.917,3.8886,3.9028,165075.2531
2008-01-07 13:00:00,13.74,13.77,13.69,13.77,98564.9329712036,3.9028,3.9113,3.8886,3.9113,98564.933
2008-01-07 13:30:00,13.75,13.82,13.62,13.65,109369.8586318715,3.9056,3.9255,3.8687,3.8772,109369.8586
2008-01-07 14:00:00,13.66,13.69,13.59,13.64,127738.23225500688,3.8801,3.8886,3.8602,3.8744,127738.2323
2008-01-07 14:30:00,13.62,13.85,13.61,13.74,200131.23418148165,3.8687,3.934,3.8659,3.9028,200131.2342
2008-01-07 15:00:00,13.74,13.79,13.67,13.68,193288.114596392,3.9028,3.917,3.8829,3.8858,193288.1146
2008-01-07 15:30:00,13.67,13.78,13.6,13.74,279727.519881735,3.8829,3.9142,3.863,3.9028,279727.5199
2008-01-08 09:30:00,13.9,13.9,13.49,13.77,197249.9206719702,3.9482,3.9482,3.8318,3.9113,197249.9207
2008-01-08 10:00:00,13.77,13.84,13.49,13.53,330870.8346755629,3.9113,3.9312,3.8318,3.8431,330870.8347
2008-01-08 10:30:00,13.53,13.59,13.38,13.44,154750.54640667656,3.8431,3.8602,3.8005,3.8176,154750.5464
2008-01-08 11:00:00,13.44,13.48,13.18,13.19,199290.8510745408,3.8176,3.8289,3.7437,3.7466,199290.8511
2008-01-08 11:30:00,13.19,13.24,13.01,13.09,184043.9004200428,3.7466,3.7608,3.6954,3.7182,184043.9004
2008-01-08 12:00:00,13.09,13.19,13.05,13.09,127978.34171413282,3.7182,3.7466,3.7068,3.7182,127978.3417
2008-01-08 12:30:00,13.09,13.14,13.06,13.08,133500.85927402973,3.7182,3.7324,3.7096,3.7153,133500.8593
2008-01-08 13:00:00,13.08,13.27,13.02,13.21,276966.2611017865,3.7153,3.7693,3.6983,3.7523,276966.2611
2008-01-08 13:30:00,13.21,13.23,13.07,13.2,180922.47745140543,3.7523,3.7579,3.7125,3.7494,180922.4775
2008-01-08 14:00:00,13.23,13.35,13.2,13.29,135541.78967660034,3.7579,3.792,3.7494,3.775,135541.7897
2008-01-08 14:30:00,13.29,13.4,13.12,13.12,214417.74699947584,3.775,3.8062,3.7267,3.7267,214417.747
2008-01-08 15:00:00,13.11,13.16,12.95,13.06,281648.3955547426,3.7238,3.7381,3.6784,3.7096,281648.3956
2008-01-08 15:30:00,13.07,13.21,12.91,12.91,334232.36710332625,3.7125,3.7523,3.667,3.667,334232.3671
2008-01-09 09:30:00,12.91,13.0,12.54,12.63,255956.68342826565,3.667,3.6926,3.5619,3.5875,255956.6834
2008-01-09 10:00:00,12.62,12.7,12.44,12.59,266521.4996298076,3.5847,3.6074,3.5335,3.5761,266521.4996
2008-01-09 10:30:00,12.58,12.81,12.56,12.79,181282.6416400944,3.5733,3.6386,3.5676,3.633,181282.6416
2008-01-09 11:00:00,12.79,12.79,12.66,12.7,117533.58024215388,3.633,3.633,3.596,3.6074,117533.5802
2008-01-09 11:30:00,12.71,12.71,12.49,12.5,209975.7220056457,3.6102,3.6102,3.5477,3.5506,209975.722
2008-01-09 12:00:00,12.5,12.88,12.44,12.86,250074.00167967984,3.5506,3.6585,3.5335,3.6528,250074.0017
2008-01-09 12:30:00,12.87,12.94,12.76,12.93,154870.60113623954,3.6557,3.6756,3.6244,3.6727,154870.6011
2008-01-09 13:00:00,12.94,12.95,12.75,12.76,92202.03230436589,3.6756,3.6784,3.6216,3.6244,92202.0323
2008-01-09 13:30:00,12.76,12.77,12.7,12.74,121855.55050642104,3.6244,3.6273,3.6074,3.6188,121855.5505
2008-01-09 14:00:00,12.74,12.74,12.59,12.69,139503.59575217855,3.6188,3.6188,3.5761,3.6045,139503.5958
2008-01-09 14:30:00,12.7,12.99,12.68,12.95,170717.82543855242,3.6074,3.6898,3.6017,3.6784,170717.8254
2008-01-09 15:00:00,12.97,13.59,12.96,13.43,299296.44080050016,3.6841,3.8602,3.6812,3.8147,299296.4408
2008-01-09 15:30:00,13.43,13.74,13.34,13.71,505550.4661896936,3.8147,3.9028,3.7892,3.8943,505550.4662
2008-01-10 09:30:00,13.61,13.61,13.19,13.33,257277.2854534584,3.8659,3.8659,3.7466,3.7863,257277.2855
2008-01-10 10:00:00,13.34,13.52,13.23,13.42,149828.30249459454,3.7892,3.8403,3.7579,3.8119,149828.3025
2008-01-10 10:30:00,13.41,13.63,13.41,13.52,169277.1686837967,3.8091,3.8716,3.8091,3.8403,169277.1687
2008-01-10 11:00:00,13.49,13.49,13.32,13.39,160633.22815526242,3.8318,3.8318,3.7835,3.8034,160633.2282
2008-01-10 11:30:00,13.39,13.46,13.33,13.43,225702.8915783956,3.8034,3.8233,3.7863,3.8147,225702.8916
2008-01-10 12:00:00,13.44,13.82,13.39,13.79,345277.4022231201,3.8176,3.9255,3.8034,3.917,345277.4022
2008-01-10 12:30:00,13.79,13.9,13.72,13.87,233986.66791824097,3.917,3.9482,3.8971,3.9397,233986.6679
2008-01-10 13:00:00,13.86,13.89,13.69,13.69,168076.62138816694,3.9369,3.9454,3.8886,3.8886,168076.6214
2008-01-10 13:30:00,13.67,13.73,13.42,13.53,123296.20726117677,3.8829,3.9,3.8119,3.8431,123296.2073
2008-01-10 14:00:00,13.54,13.84,13.44,13.71,185244.44771567252,3.846,3.9312,3.8176,3.8943,185244.4477
2008-01-10 14:30:00,13.7,14.09,13.69,13.98,421872.3196842991,3.8914,4.0022,3.8886,3.971,421872.3197
2008-01-10 15:00:00,13.99,14.47,13.94,14.45,496906.5256611593,3.9738,4.1102,3.9596,4.1045,496906.5257
2008-01-10 15:30:00,14.47,14.59,14.27,14.32,768590.3786621748,4.1102,4.1442,4.0533,4.0675,768590.3787
2008-01-11 09:30:00,14.21,14.59,13.83,14.58,251754.76789356148,4.0363,4.1442,3.9284,4.1414,251754.7679
2008-01-11 10:00:00,14.54,14.59,14.39,14.51,190406.80108688056,4.13,4.1442,4.0874,4.1215,190406.8011
2008-01-11 10:30:00,14.52,15.03,14.51,14.82,158952.46194138075,4.1244,4.2692,4.1215,4.2096,158952.4619
2008-01-11 11:00:00,14.83,15.08,14.73,15.06,141304.41669562322,4.2124,4.2834,4.184,4.2777,141304.4167
2008-01-11 11:30:00,15.07,15.22,14.99,15.08,108529.47552493066,4.2806,4.3232,4.2579,4.2834,108529.4755
2008-01-11 12:00:00,15.08,15.08,14.71,14.82,189326.30852081376,4.2834,4.2834,4.1783,4.2096,189326.3085
2008-01-11 12:30:00,14.83,14.87,14.75,14.87,170477.7159794265,4.2124,4.2238,4.1897,4.2238,170477.716
2008-01-11 13:00:00,14.86,14.86,14.64,14.72,182963.407853976,4.2209,4.2209,4.1584,4.1812,182963.4079
2008-01-11 13:30:00,14.71,14.76,14.59,14.68,149588.19303546858,4.1783,4.1925,4.1442,4.1698,149588.193
2008-01-11 14:00:00,14.66,14.83,14.62,14.69,150428.5761424094,4.1641,4.2124,4.1528,4.1726,150428.5761
2008-01-11 14:30:00,14.68,14.71,14.48,14.58,146466.7700668312,4.1698,4.1783,4.113,4.1414,146466.7701
2008-01-11 15:00:00,14.57,14.58,14.33,14.58,321026.3468513989,4.1386,4.1414,4.0704,4.1414,321026.3469
2008-01-11 15:30:00,14.58,14.67,14.47,14.54,232786.12062261123,4.1414,4.167,4.1102,4.13,232786.1206
2008-01-14 09:30:00,14.71,15.82,14.48,14.64,406505.3143002381,4.1783,4.4936,4.113,4.1584,406505.3143
2008-01-14 10:00:00,14.64,14.8,14.51,14.77,287050.8583850766,4.1584,4.2039,4.1215,4.1954,287050.8584
2008-01-14 10:30:00,14.75,15.35,14.74,15.0,318265.0880714504,4.1897,4.3601,4.1868,4.2607,318265.0881
2008-01-14 11:00:00,15.01,15.06,14.82,14.92,136142.0633244152,4.2635,4.2777,4.2096,4.238,136142.0633
2008-01-14 11:30:00,14.93,15.07,14.89,14.89,141184.36196606024,4.2408,4.2806,4.2295,4.2295,141184.362
2008-01-14 12:00:00,14.92,14.95,14.78,14.78,156911.53153881014,4.238,4.2465,4.1982,4.1982,156911.5315
2008-01-14 12:30:00,14.79,14.87,14.79,14.85,73473.49449254155,4.201,4.2238,4.201,4.2181,73473.4945
2008-01-14 13:00:00,14.85,14.9,14.79,14.79,130259.38157582938,4.2181,4.2323,4.201,4.201,130259.3816
2008-01-14 13:30:00,14.8,14.93,14.79,14.93,143945.6207460087,4.2039,4.2408,4.201,4.2408,143945.6207
2008-01-14 14:00:00,14.91,14.93,14.84,14.93,108649.53025449364,4.2351,4.2408,4.2152,4.2408,108649.5303
2008-01-14 14:30:00,14.92,15.12,14.92,15.1,151389.01397891322,4.238,4.2948,4.238,4.2891,151389.014
2008-01-14 15:00:00,15.1,15.15,15.01,15.04,197490.03013109617,4.2891,4.3033,4.2635,4.2721,197490.0301
2008-01-14 15:30:00,15.03,15.04,14.92,14.95,330150.5062981851,4.2692,4.2721,4.238,4.2465,330150.5063
2008-01-15 09:30:00,14.99,15.01,14.34,14.42,328229.63062517747,4.2579,4.2635,4.0732,4.0959,328229.6306
2008-01-15 10:00:00,14.43,14.79,14.4,14.52,243591.0462832791,4.0988,4.201,4.0903,4.1244,243591.0463
2008-01-15 10:30:00,14.52,14.61,14.34,14.42,284649.763793817,4.1244,4.1499,4.0732,4.0959,284649.7638
2008-01-15 11:00:00,14.44,14.75,14.44,14.74,179001.6017783978,4.1016,4.1897,4.1016,4.1868,179001.6018
2008-01-15 11:30:00,14.73,14.76,14.58,14.66,110570.40592750126,4.184,4.1925,4.1414,4.1641,110570.4059
2008-01-15 12:00:00,14.66,14.68,14.62,14.65,125697.30185243629,4.1641,4.1698,4.1528,4.1613,125697.3019
2008-01-15 12:30:00,14.66,14.86,14.61,14.78,86559.46001490598,4.1641,4.2209,4.1499,4.1982,86559.46
2008-01-15 13:00:00,14.78,15.08,14.78,15.03,151389.01397891322,4.1982,4.2834,4.1982,4.2692,151389.014
2008-01-15 13:30:00,15.03,15.28,15.0,15.26,175039.79570281957,4.2692,4.3402,4.2607,4.3345,175039.7957
2008-01-15 14:00:00,15.27,15.31,14.98,15.13,297375.56512749253,4.3374,4.3487,4.255,4.2976,297375.5651
2008-01-15 14:30:00,15.13,15.13,14.94,14.99,208294.95579176405,4.2976,4.2976,4.2437,4.2579,208294.9558
2008-01-15 15:00:00,14.99,15.31,14.95,15.31,306499.72457427875,4.2579,4.3487,4.2465,4.3487,306499.7246
2008-01-15 15:30:00,15.31,15.41,15.18,15.18,421752.2649547361,4.3487,4.3772,4.3118,4.3118,421752.265
2008-01-16 09:30:00,15.41,15.68,15.07,15.24,272764.34556708235,4.3772,4.4538,4.2806,4.3289,272764.3456
2008-01-16 10:00:00,15.26,15.36,15.08,15.14,283209.1070390613,4.3345,4.363,4.2834,4.3005,283209.107
2008-01-16 10:30:00,15.13,15.3,15.08,15.08,205653.75174137857,4.2976,4.3459,4.2834,4.2834,205653.7517
2008-01-16 11:00:00,15.08,15.39,15.07,15.31,153549.9991110468,4.2834,4.3715,4.2806,4.3487,153549.9991
2008-01-16 11:30:00,15.31,15.52,15.26,15.46,132540.42143752595,4.3487,4.4084,4.3345,4.3914,132540.4214
2008-01-16 12:00:00,15.45,15.64,15.45,15.5,254155.86248482103,4.3885,4.4425,4.3885,4.4027,254155.8625
2008-01-16 12:30:00,15.5,15.64,15.48,15.48,143105.23763906787,4.4027,4.4425,4.397,4.397,143105.2376
2008-01-16 13:00:00,15.48,15.5,15.33,15.41,171558.20854549325,4.397,4.4027,4.3544,4.3772,171558.2085
2008-01-16 13:30:00,15.41,15.49,15.28,15.36,183323.5720426649,4.3772,4.3999,4.3402,4.363,183323.572
2008-01-16 14:00:00,15.37,15.62,15.24,15.62,169877.4423316116,4.3658,4.4368,4.3289,4.4368,169877.4423
2008-01-16 14:30:00,15.62,15.82,15.61,15.69,373130.0994817306,4.4368,4.4936,4.434,4.4567,373130.0995
2008-01-16 15:00:00,15.7,15.82,15.64,15.8,281168.1766364907,4.4595,4.4936,4.4425,4.4879,281168.1766
2008-01-16 15:30:00,15.8,15.87,15.63,15.73,513354.0236112871,4.4879,4.5078,4.4396,4.468,513354.0236
2008-01-17 09:30:00,15.28,15.28,14.06,14.16,1168972.901754701,4.3402,4.3402,3.9937,4.0221,1168972.9018
2008-01-17 10:00:00,14.17,14.17,13.59,13.75,950593.3486796472,4.0249,4.0249,3.8602,3.9056,950593.3487
2008-01-17 10:30:00,13.75,13.76,13.35,13.58,749261.5672025357,3.9056,3.9085,3.792,3.8573,749261.5672
2008-01-17 11:00:00,13.59,13.6,13.14,13.29,600633.8120035708,3.8602,3.863,3.7324,3.775,600633.812
2008-01-17 11:30:00,13.28,13.49,13.14,13.2,476017.00271720137,3.7721,3.8318,3.7324,3.7494,476017.0027
2008-01-17 12:00:00,13.21,13.34,13.06,13.12,349119.1535691353,3.7523,3.7892,3.7096,3.7267,349119.1536
2008-01-17 12:30:00,13.13,13.18,12.94,13.14,402783.6176837858,3.7295,3.7437,3.6756,3.7324,402783.6177
2008-01-17 13:00:00,13.13,13.13,12.79,12.97,414188.81699226855,3.7295,3.7295,3.633,3.6841,414188.817
2008-01-17 13:30:00,12.97,13.31,12.95,13.16,424873.6879233734,3.6841,3.7807,3.6784,3.7381,424873.6879
2008-01-17 14:00:00,13.18,13.53,13.16,13.39,446963.7581629611,3.7437,3.8431,3.7381,3.8034,446963.7582
2008-01-17 14:30:00,13.39,13.4,13.25,13.35,245631.9766858497,3.8034,3.8062,3.7636,3.792,245631.9767
2008-01-17 15:00:00,13.35,13.54,12.97,13.18,439640.4196596196,3.792,3.846,3.6841,3.7437,439640.4197
2008-01-17 15:30:00,13.15,14.16,12.97,13.89,809889.2056318388,3.7352,4.0221,3.6841,3.9454,809889.2056
2008-01-18 09:30:00,13.94,13.94,12.93,12.93,503509.53578712296,3.9596,3.9596,3.6727,3.6727,503509.5358
2008-01-18 10:00:00,12.96,13.5,12.96,13.22,341555.70560666785,3.6812,3.8346,3.6812,3.7551,341555.7056
2008-01-18 10:30:00,13.22,13.44,13.14,13.27,216458.6774020464,3.7551,3.8176,3.7324,3.7693,216458.6774
2008-01-18 11:00:00,13.28,13.36,12.93,13.04,126657.73968894008,3.7721,3.7949,3.6727,3.704,126657.7397
2008-01-18 11:30:00,13.04,13.31,12.97,13.22,228344.0956287811,3.704,3.7807,3.6841,3.7551,228344.0956
2008-01-18 12:00:00,13.24,13.51,13.17,13.51,256556.9570760805,3.7608,3.8375,3.7409,3.8375,256556.9571
2008-01-18 12:30:00,13.52,13.59,13.16,13.22,180682.36799227947,3.8403,3.8602,3.7381,3.7551,180682.368
2008-01-18 13:00:00,13.21,13.34,13.0,13.02,105287.9978267303,3.7523,3.7892,3.6926,3.6983,105287.9978
2008-01-18 13:30:00,13.02,13.25,13.02,13.14,100365.75391464826,3.6983,3.7636,3.6983,3.7324,100365.7539
2008-01-18 14:00:00,13.15,13.26,13.04,13.07,156311.25789099527,3.7352,3.7665,3.704,3.7125,156311.2579
2008-01-18 14:30:00,13.09,13.09,12.98,13.01,159672.7903187586,3.7182,3.7182,3.6869,3.6954,159672.7903
2008-01-18 15:00:00,13.01,13.17,12.95,13.0,299896.71444831503,3.6954,3.7409,3.6784,3.6926,299896.7144
2008-01-18 15:30:00,12.99,13.33,12.98,13.29,877359.9636462315,3.6898,3.7863,3.6869,3.775,877359.9636
2008-01-22 09:30:00,12.32,13.54,12.32,13.16,509872.4364539607,3.4995,3.846,3.4995,3.7381,509872.4365
2008-01-22 10:00:00,13.16,13.24,12.54,13.18,730773.1388498372,3.7381,3.7608,3.5619,3.7437,730773.1388
2008-01-22 10:30:00,13.17,13.87,13.14,13.84,647815.3207218206,3.7409,3.9397,3.7324,3.9312,647815.3207
2008-01-22 11:00:00,13.86,14.09,13.41,13.42,467132.9527295411,3.9369,4.0022,3.8091,3.8119,467132.9527
2008-01-22 11:30:00,13.43,13.46,13.25,13.34,409866.8467280014,3.8147,3.8233,3.7636,3.7892,409866.8467
2008-01-22 12:00:00,13.35,13.48,13.33,13.37,344316.9643866163,3.792,3.8289,3.7863,3.7977,344316.9644
2008-01-22 12:30:00,13.37,13.47,13.26,13.3,246832.52398147943,3.7977,3.8261,3.7665,3.7778,246832.524
2008-01-22 13:00:00,13.3,13.56,13.3,13.5,508431.779699205,3.7778,3.8517,3.7778,3.8346,508431.7797
2008-01-22 13:30:00,13.5,13.56,13.21,13.24,433757.7379110337,3.8346,3.8517,3.7523,3.7608,433757.7379
2008-01-22 14:00:00,13.25,13.38,13.1,13.31,374450.70150692336,3.7636,3.8005,3.721,3.7807,374450.7015
2008-01-22 14:30:00,13.31,13.38,13.26,13.27,353080.9596447136,3.7807,3.8005,3.7665,3.7693,353080.9596
2008-01-22 15:00:00,13.26,13.44,13.24,13.38,293653.86851104023,3.7665,3.8176,3.7608,3.8005,293653.8685
2008-01-22 15:30:00,13.37,13.5,13.28,13.43,1198866.5294158822,3.7977,3.8346,3.7721,3.8147,1198866.5294
2008-01-23 09:30:00,13.12,14.02,13.12,13.98,503749.6452462489,3.7267,3.9823,3.7267,3.971,503749.6452
2008-01-23 10:00:00,13.99,14.87,13.99,14.63,618041.7477902025,3.9738,4.2238,3.9738,4.1556,618041.7478
2008-01-23 10:30:00,14.62,14.66,14.21,14.41,414068.7622627056,4.1528,4.1641,4.0363,4.0931,414068.7623
2008-01-23 11:00:00,14.4,14.49,14.33,14.37,246472.3597927905,4.0903,4.1158,4.0704,4.0817,246472.3598
2008-01-23 11:30:00,14.38,14.46,14.22,14.38,230745.19022004065,4.0846,4.1073,4.0391,4.0846,230745.1902
2008-01-23 12:00:00,14.38,14.55,14.34,14.49,176960.6713758272,4.0846,4.1329,4.0732,4.1158,176960.6714
2008-01-23 12:30:00,14.49,14.49,14.2,14.29,196169.4281059034,4.1158,4.1158,4.0335,4.059,196169.4281
2008-01-23 13:00:00,14.28,14.37,14.18,14.2,230144.9165722257,4.0562,4.0817,4.0278,4.0335,230144.9166
2008-01-23 13:30:00,14.19,14.46,14.14,14.36,275525.6043470308,4.0306,4.1073,4.0164,4.0789,275525.6043
2008-01-23 14:00:00,14.36,14.59,14.32,14.54,311301.9137567978,4.0789,4.1442,4.0675,4.13,311301.9138
2008-01-23 14:30:00,14.54,14.89,14.45,14.76,352120.52180820977,4.13,4.2295,4.1045,4.1925,352120.5218
2008-01-23 15:00:00,14.77,15.63,14.7,15.58,663542.4902945705,4.1954,4.4396,4.1755,4.4254,663542.4903
2008-01-23 15:30:00,15.57,15.72,15.39,15.68,679629.8240560093,4.4226,4.4652,4.3715,4.4538,679629.8241
2008-01-24 09:30:00,15.87,16.07,15.48,15.93,496666.41620203335,4.5078,4.5646,4.397,4.5249,496666.4162
2008-01-24 10:00:00,15.93,16.32,15.66,15.89,513233.96888172405,4.5249,4.6356,4.4482,4.5135,513233.9689
2008-01-24 10:30:00,15.91,16.19,15.88,16.0,458128.8480123179,4.5192,4.5987,4.5107,4.5447,458128.848
2008-01-24 11:00:00,16.0,16.23,15.89,16.23,337593.8995310896,4.5447,4.6101,4.5135,4.6101,337593.8995
2008-01-24 11:30:00,16.23,16.72,16.12,16.68,364125.9947645074,4.6101,4.7493,4.5788,4.7379,364125.9948
2008-01-24 12:00:00,16.66,16.82,15.93,16.11,426794.56359638105,4.7322,4.7777,4.5249,4.576,426794.5636
2008-01-24 12:30:00,16.09,16.36,15.9,16.35,299176.38607093715,4.5703,4.647,4.5163,4.6442,299176.3861
2008-01-24 13:00:00,16.35,16.64,16.22,16.6,360284.24341849214,4.6442,4.7265,4.6072,4.7152,360284.2434
2008-01-24 13:30:00,16.62,16.78,16.6,16.66,563296.7911094852,4.7209,4.7663,4.7152,4.7322,563296.7911
2008-01-24 14:00:00,16.66,16.68,16.43,16.54,458849.1763896958,4.7322,4.7379,4.6669,4.6981,458849.1764
2008-01-24 14:30:00,16.54,16.64,16.36,16.53,343476.5812796755,4.6981,4.7265,4.647,4.6953,343476.5813
2008-01-24 15:00:00,16.52,16.6,16.43,16.53,499547.7297115448,4.6924,4.7152,4.6669,4.6953,499547.7297
2008-01-24 15:30:00,16.53,16.69,16.35,16.62,813490.847518728,4.6953,4.7407,4.6442,4.7209,813490.8475
2008-01-25 09:30:00,16.73,17.65,16.73,17.33,573861.6073110271,4.7521,5.0134,4.7521,4.9225,573861.6073
2008-01-25 10:00:00,17.33,17.33,16.93,16.99,331831.2725120668,4.9225,4.9225,4.8089,4.8259,331831.2725
2008-01-25 10:30:00,16.99,16.99,16.02,16.04,587067.6275629546,4.8259,4.8259,4.5504,4.5561,587067.6276
2008-01-25 11:00:00,16.04,16.11,15.82,15.98,260638.8178812217,4.5561,4.576,4.4936,4.5391,260638.8179
2008-01-25 11:30:00,15.99,16.48,15.99,16.48,232185.84697479632,4.5419,4.6811,4.5419,4.6811,232185.847
2008-01-25 12:00:00,16.45,16.48,16.27,16.28,122095.659965547,4.6726,4.6811,4.6214,4.6243,122095.66
2008-01-25 12:30:00,16.28,16.38,15.98,16.08,224262.23482363988,4.6243,4.6527,4.5391,4.5675,224262.2348
2008-01-25 13:00:00,16.1,16.16,15.92,16.04,109009.69444318255,4.5731,4.5902,4.522,4.5561,109009.6944
2008-01-25 13:30:00,16.04,16.06,15.71,15.84,105408.05255629327,4.5561,4.5618,4.4624,4.4993,105408.0526
2008-01-25 14:00:00,15.84,15.93,15.77,15.84,93762.74378868456,4.4993,4.5249,4.4794,4.4993,93762.7438
2008-01-25 14:30:00,15.85,16.1,15.85,16.04,145146.16804163845,4.5021,4.5731,4.5021,4.5561,145146.168
2008-01-25 15:00:00,16.05,16.43,16.0,16.28,267842.1016550004,4.5589,4.6669,4.5447,4.6243,267842.1017
2008-01-25 15:30:00,16.28,16.43,16.16,16.26,749621.7313912245,4.6243,4.6669,4.5902,4.6186,749621.7314
2008-01-28 09:30:00,16.44,16.65,15.95,16.45,506270.7945670714,4.6697,4.7294,4.5305,4.6726,506270.7946
2008-01-28 10:00:00,16.45,16.69,16.37,16.68,246112.1956041016,4.6726,4.7407,4.6498,4.7379,246112.1956
2008-01-28 10:30:00,16.68,16.88,16.63,16.83,322947.2225244065,4.7379,4.7947,4.7237,4.7805,322947.2225
2008-01-28 11:00:00,16.83,16.99,16.7,16.79,144065.67547557165,4.7805,4.8259,4.7436,4.7691,144065.6755
2008-01-28 11:30:00,16.8,16.86,16.73,16.74,108289.3660658047,4.772,4.789,4.7521,4.7549,108289.3661
2008-01-28 12:00:00,16.73,16.82,16.63,16.71,128218.4511732588,4.7521,4.7777,4.7237,4.7464,128218.4512
2008-01-28 12:30:00,16.73,16.89,16.7,16.88,91841.86811567696,4.7521,4.7975,4.7436,4.7947,91841.8681
2008-01-28 13:00:00,16.89,17.08,16.87,17.04,158232.13356400287,4.7975,4.8515,4.7919,4.8402,158232.1336
2008-01-28 13:30:00,17.04,17.12,17.0,17.04,137342.610620045,4.8402,4.8629,4.8288,4.8402,137342.6106
2008-01-28 14:00:00,17.05,17.2,17.04,17.15,148987.9193876537,4.843,4.8856,4.8402,4.8714,148987.9194
2008-01-28 14:30:00,17.14,17.6,17.13,17.48,388256.99540666566,4.8686,4.9992,4.8657,4.9651,388256.9954
2008-01-28 15:00:00,17.48,17.99,17.35,17.79,619842.5687336471,4.9651,5.11,4.9282,5.0532,619842.5687
2008-01-28 15:30:00,17.78,17.9,17.68,17.73,804846.9069901938,5.0503,5.0844,5.0219,5.0361,804846.907
2008-01-29 09:30:00,18.03,18.49,16.68,16.7,383094.64203545765,5.1214,5.252,4.7379,4.7436,383094.642
2008-01-29 10:00:00,16.69,17.59,16.58,17.56,440000.5838483085,4.7407,4.9964,4.7095,4.9879,440000.5838
2008-01-29 10:30:00,17.58,17.63,17.45,17.6,135781.8991357263,4.9935,5.0077,4.9566,4.9992,135781.8991
2008-01-29 11:00:00,17.58,17.76,17.58,17.71,148027.4815511499,4.9935,5.0447,4.9935,5.0305,148027.4816
2008-01-29 11:30:00,17.71,17.84,17.6,17.63,114292.10254395352,5.0305,5.0674,4.9992,5.0077,114292.1025
2008-01-29 12:00:00,17.64,17.65,17.36,17.49,66030.10125963701,5.0106,5.0134,4.931,4.968,66030.1013
2008-01-29 12:30:00,17.49,17.58,17.45,17.49,81637.21610282395,4.968,4.9935,4.9566,4.968,81637.2161
2008-01-29 13:00:00,17.49,17.51,17.21,17.24,203732.8760683709,4.968,4.9737,4.8884,4.897,203732.8761
2008-01-29 13:30:00,17.24,17.37,17.15,17.18,130019.27211670345,4.897,4.9339,4.8714,4.8799,130019.2721
2008-01-29 14:00:00,17.18,17.27,17.09,17.24,309381.03808379016,4.8799,4.9055,4.8544,4.897,309381.0381
2008-01-29 14:30:00,17.25,17.38,17.24,17.36,194008.44297376985,4.8998,4.9367,4.897,4.931,194008.443
2008-01-29 15:00:00,17.37,17.48,17.28,17.47,504590.02835318976,4.9339,4.9651,4.9083,4.9623,504590.0284
2008-01-29 15:30:00,17.47,17.64,17.38,17.5,343956.80019792734,4.9623,5.0106,4.9367,4.9708,343956.8002
2008-01-30 09:30:00,17.46,17.85,17.11,17.3,164354.92477171466,4.9594,5.0702,4.86,4.914,164354.9248
2008-01-30 10:00:00,17.31,17.41,17.23,17.23,170477.7159794265,4.9168,4.9452,4.8941,4.8941,170477.716
2008-01-30 10:30:00,17.23,17.36,17.19,17.31,165915.63625603338,4.8941,4.931,4.8828,4.9168,165915.6363
2008-01-30 11:00:00,17.31,17.32,17.26,17.31,165795.5815264704,4.9168,4.9197,4.9026,4.9168,165795.5815
2008-01-30 11:30:00,17.32,17.39,17.25,17.28,271323.68881232664,4.9197,4.9396,4.8998,4.9083,271323.6888
2008-01-30 12:00:00,17.28,17.4,17.28,17.32,57866.37964935462,4.9083,4.9424,4.9083,4.9197,57866.3796
2008-01-30 12:30:00,17.33,17.35,17.21,17.22,48622.16547300544,4.9225,4.9282,4.8884,4.8913,48622.1655
2008-01-30 13:00:00,17.22,17.37,17.18,17.34,130379.43630539236,4.8913,4.9339,4.8799,4.9254,130379.4363
2008-01-30 13:30:00,17.35,17.37,17.26,17.33,92922.36068174372,4.9282,4.9339,4.9026,4.9225,92922.3607
2008-01-30 14:00:00,17.33,17.88,17.31,17.83,393539.4035074366,4.9225,5.0787,4.9168,5.0645,393539.4035
2008-01-30 14:30:00,17.83,17.85,17.21,17.73,513834.2425295389,5.0645,5.0702,4.8884,5.0361,513834.2425
2008-01-30 15:00:00,17.73,17.87,17.47,17.5,432917.3548040928,5.0361,5.0759,4.9623,4.9708,432917.3548
2008-01-30 15:30:00,17.53,17.57,16.87,16.96,469774.1567799266,4.9793,4.9907,4.7919,4.8174,469774.1568
2008-01-31 09:30:00,16.72,16.72,16.21,16.41,287411.0225737655,4.7493,4.7493,4.6044,4.6612,287411.0226
2008-01-31 10:00:00,16.39,16.94,16.24,16.94,348518.8799213205,4.6555,4.8117,4.6129,4.8117,348518.8799
2008-01-31 10:30:00,16.94,17.08,16.69,17.05,230505.08076091463,4.8117,4.8515,4.7407,4.843,230505.0808
2008-01-31 11:00:00,17.05,17.55,17.0,17.53,240229.5138555157,4.843,4.985,4.8288,4.9793,240229.5139
2008-01-31 11:30:00,17.53,17.91,17.34,17.63,248993.50911361305,4.9793,5.0873,4.9254,5.0077,248993.5091
2008-01-31 12:00:00,17.61,17.63,17.35,17.48,145266.22277120143,5.0021,5.0077,4.9282,4.9651,145266.2228
2008-01-31 12:30:00,17.49,17.58,17.28,17.38,78635.84786374953,4.968,4.9935,4.9083,4.9367,78635.8479
2008-01-31 13:00:00,17.39,17.49,17.33,17.48,151028.8497902243,4.9396,4.968,4.9225,4.9651,151028.8498
2008-01-31 13:30:00,17.47,17.68,17.38,17.56,142024.74507300108,4.9623,5.0219,4.9367,4.9879,142024.7451
2008-01-31 14:00:00,17.58,17.85,17.56,17.83,113571.77416657566,4.9935,5.0702,4.9879,5.0645,113571.7742
2008-01-31 14:30:00,17.83,18.2,17.81,18.2,369288.34813571535,5.0645,5.1696,5.0589,5.1696,369288.3481
2008-01-31 15:00:00,18.21,18.41,18.18,18.25,490903.78918301046,5.1725,5.2293,5.164,5.1838,490903.7892
2008-01-31 15:30:00,18.25,18.38,17.64,18.0,619842.5687336471,5.1838,5.2208,5.0106,5.1128,619842.5687
2008-02-01 09:30:00,17.48,18.41,17.17,17.18,484660.94324573566,4.9651,5.2293,4.8771,4.8799,484660.9432
2008-02-01 10:00:00,17.19,18.05,17.18,18.02,505430.4114601306,4.8828,5.127,4.8799,5.1185,505430.4115
2008-02-01 10:30:00,18.02,18.06,17.44,17.5,262679.74828379235,5.1185,5.1299,4.9538,4.9708,262679.7483
2008-02-01 11:00:00,17.48,17.63,17.45,17.53,152229.39708585406,4.9651,5.0077,4.9566,4.9793,152229.3971
2008-02-01 11:30:00,17.53,17.98,17.5,17.95,193048.00513726604,4.9793,5.1072,4.9708,5.0986,193048.0051
2008-02-01 12:00:00,17.95,17.96,17.79,17.88,145626.38695989037,5.0986,5.1015,5.0532,5.0787,145626.387
2008-02-01 12:30:00,17.87,17.9,17.8,17.86,135421.73494703736,5.0759,5.0844,5.056,5.0731,135421.7349
2008-02-01 13:00:00,17.87,18.08,17.86,18.03,157031.58626837312,5.0759,5.1356,5.0731,5.1214,157031.5863
2008-02-01 13:30:00,18.03,18.22,18.0,18.09,201932.0551249263,5.1214,5.1753,5.1128,5.1384,201932.0551
2008-02-01 14:00:00,18.09,18.28,18.06,18.28,192927.95040770303,5.1384,5.1924,5.1299,5.1924,192927.9504
2008-02-01 14:30:00,18.28,18.36,18.22,18.3,399302.03052645945,5.1924,5.2151,5.1753,5.198,399302.0305
2008-02-01 15:00:00,18.29,18.3,18.18,18.26,449364.8527542206,5.1952,5.198,5.164,5.1867,449364.8528
2008-02-01 15:30:00,18.26,18.46,18.24,18.4,731013.2483089633,5.1867,5.2435,5.181,5.2265,731013.2483
2008-02-04 09:30:00,18.69,18.69,17.78,17.89,344437.01911617926,5.3088,5.3088,5.0503,5.0816,344437.0191
2008-02-04 10:00:00,17.88,18.08,17.78,17.8,576983.0302796646,5.0787,5.1356,5.0503,5.056,576983.0303
2008-02-04 10:30:00,17.79,17.81,17.53,17.6,329070.0137321183,5.0532,5.0589,4.9793,4.9992,329070.0137
2008-02-04 11:00:00,17.6,17.63,17.44,17.58,241910.2800693974,4.9992,5.0077,4.9538,4.9935,241910.2801
2008-02-04 11:30:00,17.58,17.58,17.46,17.51,317184.5955053836,4.9935,4.9935,4.9594,4.9737,317184.5955
2008-02-04 12:00:00,17.51,17.51,17.27,17.28,392578.9656709328,4.9737,4.9737,4.9055,4.9083,392578.9657
2008-02-04 12:30:00,17.28,17.3,16.98,17.19,294494.25161798106,4.9083,4.914,4.8231,4.8828,294494.2516
2008-02-04 13:00:00,17.19,17.29,17.11,17.17,123416.26199073972,4.8828,4.9112,4.86,4.8771,123416.262
2008-02-04 13:30:00,17.17,17.4,17.16,17.38,364125.9947645074,4.8771,4.9424,4.8742,4.9367,364125.9948
2008-02-04 14:00:00,17.38,17.39,17.18,17.23,164114.81531258873,4.9367,4.9396,4.8799,4.8941,164114.8153
2008-02-04 14:30:00,17.23,17.26,17.15,17.24,243230.88209459017,4.8941,4.9026,4.8714,4.897,243230.8821
2008-02-04 15:00:00,17.24,17.28,17.17,17.2,296054.9631022998,4.897,4.9083,4.8771,4.8856,296054.9631
2008-02-04 15:30:00,17.2,17.26,17.18,17.23,731133.3030385262,4.8856,4.9026,4.8799,4.8941,731133.303
2008-02-05 09:30:00,16.97,16.97,16.24,16.6,528360.864806659,4.8203,4.8203,4.6129,4.7152,528360.8648
2008-02-05 10:00:00,16.59,16.68,16.48,16.66,391138.3089161771,4.7123,4.7379,4.6811,4.7322,391138.3089
2008-02-05 10:30:00,16.65,16.7,16.26,16.26,454527.2061254286,4.7294,4.7436,4.6186,4.6186,454527.2061
2008-02-05 11:00:00,16.26,16.36,16.23,16.26,424393.4690051216,4.6186,4.647,4.6101,4.6186,424393.469
2008-02-05 11:30:00,16.27,16.41,16.02,16.39,697157.8145722039,4.6214,4.6612,4.5504,4.6555,697157.8146
2008-02-05 12:00:00,16.38,16.4,16.19,16.23,294494.25161798106,4.6527,4.6584,4.5987,4.6101,294494.2516
2008-02-05 12:30:00,16.24,16.3,16.08,16.08,355602.10896553606,4.6129,4.63,4.5675,4.5675,355602.109
2008-02-05 13:00:00,16.07,16.09,15.74,15.98,436518.9966909821,4.5646,4.5703,4.4709,4.5391,436518.9967
2008-02-05 13:30:00,15.97,16.03,15.73,15.84,323667.5509017843,4.5362,4.5533,4.468,4.4993,323667.5509
2008-02-05 14:00:00,15.83,15.98,15.73,15.85,288131.3509511433,4.4965,4.5391,4.468,4.5021,288131.351
2008-02-05 14:30:00,15.86,15.98,15.8,15.83,260038.5442334069,4.505,4.5391,4.4879,4.4965,260038.5442
2008-02-05 15:00:00,15.83,15.9,15.73,15.78,359083.6961228624,4.4965,4.5163,4.468,4.4823,359083.6961
2008-02-05 15:30:00,15.78,15.87,15.58,15.63,843744.6393685981,4.4823,4.5078,4.4254,4.4396,843744.6394
2008-02-06 09:30:00,16.03,16.04,15.15,15.42,462810.982465274,4.5533,4.5561,4.3033,4.38,462810.9825
2008-02-06 10:00:00,15.42,15.93,15.41,15.86,342756.2529022976,4.38,4.5249,4.3772,4.505,342756.2529
2008-02-06 10:30:00,15.84,16.14,15.84,16.1,301457.4259326337,4.4993,4.5845,4.4993,4.5731,301457.4259
2008-02-06 11:00:00,16.1,16.41,16.05,16.25,219460.04564112084,4.5731,4.6612,4.5589,4.6158,219460.0456
2008-02-06 11:30:00,16.24,16.38,16.13,16.23,161593.66599176623,4.6129,4.6527,4.5817,4.6101,161593.666
2008-02-06 12:00:00,16.23,16.35,15.93,15.93,145986.55114857928,4.6101,4.6442,4.5249,4.5249,145986.5511
2008-02-06 12:30:00,15.93,16.06,15.93,16.0,130379.43630539236,4.5249,4.5618,4.5249,4.5447,130379.4363
2008-02-06 13:00:00,16.0,16.13,15.98,16.08,119454.45591516152,4.5447,4.5817,4.5391,4.5675,119454.4559
2008-02-06 13:30:00,16.08,16.09,15.76,15.76,225462.7821192697,4.5675,4.5703,4.4766,4.4766,225462.7821
2008-02-06 14:00:00,15.76,15.87,15.63,15.81,195929.31864677748,4.4766,4.5078,4.4396,4.4908,195929.3186
2008-02-06 14:30:00,15.82,16.0,15.73,15.91,201691.9456658004,4.4936,4.5447,4.468,4.5192,201691.9457
2008-02-06 15:00:00,15.91,16.02,15.78,15.89,188005.70649562104,4.5192,4.5504,4.4823,4.5135,188005.7065
2008-02-06 15:30:00,15.89,15.91,15.62,15.73,340715.322499727,4.5135,4.5192,4.4368,4.468,340715.3225
2008-02-07 09:30:00,15.6,16.45,15.6,15.95,190046.6368981916,4.4311,4.6726,4.4311,4.5305,190046.6369
2008-02-07 10:00:00,15.94,16.77,15.93,16.47,292573.37594497344,4.5277,4.7635,4.5249,4.6782,292573.3759
2008-02-07 10:30:00,16.47,16.48,16.01,16.11,249593.78276142792,4.6782,4.6811,4.5476,4.576,249593.7828
2008-02-07 11:00:00,16.1,16.15,15.82,15.89,111530.84376400508,4.5731,4.5873,4.4936,4.5135,111530.8438
2008-02-07 11:30:00,15.89,16.03,15.82,15.88,103487.17688328565,4.5135,4.5533,4.4936,4.5107,103487.1769
2008-02-07 12:00:00,15.88,15.97,15.82,15.94,80316.61407763121,4.5107,4.5362,4.4936,4.5277,80316.6141
2008-02-07 12:30:00,15.94,16.05,15.92,16.04,86319.35055578002,4.5277,4.5589,4.522,4.5561,86319.3506
2008-02-07 13:00:00,16.04,16.05,15.83,15.95,106008.32620410816,4.5561,4.5589,4.4965,4.5305,106008.3262
2008-02-07 13:30:00,15.93,16.06,15.88,16.04,248033.0712771092,4.5249,4.5618,4.5107,4.5561,248033.0713
2008-02-07 14:00:00,16.03,16.19,15.92,15.97,178761.49231927184,4.5533,4.5987,4.522,4.5362,178761.4923
2008-02-07 14:30:00,15.98,16.03,15.81,15.88,183563.6815017909,4.5391,4.5533,4.4908,4.5107,183563.6815
2008-02-07 15:00:00,15.87,15.96,15.77,15.85,255476.46451001376,4.5078,4.5334,4.4794,4.5021,255476.4645
2008-02-07 15:30:00,15.86,16.03,15.79,16.03,282968.99757993536,4.505,4.5533,4.4851,4.5533,282968.9976
2008-02-08 09:30:00,16.1,16.13,15.63,15.71,144545.89439382358,4.5731,4.5817,4.4396,4.4624,144545.8944
2008-02-08 10:00:00,15.69,15.74,15.53,15.53,256436.9023465176,4.4567,4.4709,4.4112,4.4112,256436.9023
2008-02-08 10:30:00,15.53,15.66,15.43,15.57,263039.91247248126,4.4112,4.4482,4.3828,4.4226,263039.9125
2008-02-08 11:00:00,15.58,15.74,15.46,15.51,128338.50590282177,4.4254,4.4709,4.3914,4.4056,128338.5059
2008-02-08 11:30:00,15.49,15.56,15.28,15.28,147667.31736246095,4.3999,4.4198,4.3402,4.3402,147667.3174
2008-02-08 12:00:00,15.28,15.3,15.08,15.29,157992.02410487694,4.3402,4.3459,4.2834,4.3431,157992.0241
2008-02-08 12:30:00,15.28,15.33,15.08,15.18,159312.62613006966,4.3402,4.3544,4.2834,4.3118,159312.6261
2008-02-08 13:00:00,15.18,15.18,15.02,15.09,165435.41733778146,4.3118,4.3118,4.2664,4.2863,165435.4173
2008-02-08 13:30:00,15.08,15.18,14.99,15.16,144425.8396642606,4.2834,4.3118,4.2579,4.3061,144425.8397
2008-02-08 14:00:00,15.15,15.41,15.12,15.33,134461.29711053355,4.3033,4.3772,4.2948,4.3544,134461.2971
2008-02-08 14:30:00,15.33,15.38,15.27,15.32,149348.0835763426,4.3544,4.3686,4.3374,4.3516,149348.0836
2008-02-08 15:00:00,15.32,15.37,15.16,15.32,338914.50155628234,4.3516,4.3658,4.3061,4.3516,338914.5016
2008-02-08 15:30:00,15.33,15.55,15.29,15.43,671346.047716164,4.3544,4.4169,4.3431,4.3828,671346.0477
2008-02-11 09:30:00,15.41,15.73,14.94,15.04,176360.39772801232,4.3772,4.468,4.2437,4.2721,176360.3977
2008-02-11 10:00:00,15.04,15.26,14.93,15.07,140824.1977773713,4.2721,4.3345,4.2408,4.2806,140824.1978
2008-02-11 10:30:00,15.08,15.13,14.93,15.04,127498.12279588092,4.2834,4.2976,4.2408,4.2721,127498.1228
2008-02-11 11:00:00,15.05,15.38,15.05,15.2,128818.72482107369,4.2749,4.3686,4.2749,4.3175,128818.7248
2008-02-11 11:30:00,15.18,15.33,15.13,15.24,145026.11331207547,4.3118,4.3544,4.2976,4.3289,145026.1133
2008-02-11 12:00:00,15.23,15.48,15.18,15.2,106488.54512236004,4.326,4.397,4.3118,4.3175,106488.5451
2008-02-11 12:30:00,15.21,15.48,15.19,15.41,177200.78083495316,4.3203,4.397,4.3147,4.3772,177200.7808
2008-02-11 13:00:00,15.41,15.48,15.32,15.39,85719.07690796514,4.3772,4.397,4.3516,4.3715,85719.0769
2008-02-11 13:30:00,15.39,15.43,15.26,15.26,80316.61407763121,4.3715,4.3828,4.3345,4.3345,80316.6141
2008-02-11 14:00:00,15.26,15.36,15.22,15.25,194128.49770333283,4.3345,4.363,4.3232,4.3317,194128.4977
2008-02-11 14:30:00,15.25,15.31,15.14,15.14,203492.76660924492,4.3317,4.3487,4.3005,4.3005,203492.7666
2008-02-11 15:00:00,15.14,15.33,15.08,15.24,131700.0383305851,4.3005,4.3544,4.2834,4.3289,131700.0383
2008-02-11 15:30:00,15.25,15.27,15.11,15.16,243110.8273650272,4.3317,4.3374,4.2919,4.3061,243110.8274
2008-02-12 09:30:00,15.33,15.66,15.26,15.4,256196.7928873916,4.3544,4.4482,4.3345,4.3743,256196.7929
2008-02-12 10:00:00,15.41,15.5,15.33,15.39,333391.9839963854,4.3772,4.4027,4.3544,4.3715,333391.984
2008-02-12 10:30:00,15.4,15.84,15.4,15.83,312262.3515933016,4.3743,4.4993,4.3743,4.4965,312262.3516
2008-02-12 11:00:00,15.83,16.02,15.77,15.84,295814.8536431738,4.4965,4.5504,4.4794,4.4993,295814.8536
2008-02-12 11:30:00,15.85,15.93,15.83,15.85,143465.40182775678,4.5021,4.5249,4.4965,4.5021,143465.4018
2008-02-12 12:00:00,15.86,15.88,15.67,15.73,225342.72738970668,4.505,4.5107,4.451,4.468,225342.7274
2008-02-12 12:30:00,15.72,15.73,15.63,15.7,70472.12625346714,4.4652,4.468,4.4396,4.4595,70472.1263
2008-02-12 13:00:00,15.7,15.81,15.68,15.77,61347.96680668093,4.4595,4.4908,4.4538,4.4794,61347.9668
2008-02-12 13:30:00,15.77,15.94,15.71,15.93,199410.9058041038,4.4794,4.5277,4.4624,4.5249,199410.9058
2008-02-12 14:00:00,15.93,15.94,15.73,15.78,124136.59036811758,4.5249,4.5277,4.468,4.4823,124136.5904
2008-02-12 14:30:00,15.77,15.88,15.62,15.85,240349.5685850788,4.4794,4.5107,4.4368,4.5021,240349.5686
2008-02-12 15:00:00,15.85,15.85,15.44,15.51,225342.72738970668,4.5021,4.5021,4.3857,4.4056,225342.7274
2008-02-12 15:30:00,15.51,15.67,15.39,15.62,500148.0033593596,4.4056,4.451,4.3715,4.4368,500148.0034
2008-02-13 09:30:00,15.74,15.75,15.08,15.18,261239.0915290366,4.4709,4.4737,4.2834,4.3118,261239.0915
2008-02-13 10:00:00,15.18,15.5,15.18,15.33,229784.7523835368,4.3118,4.4027,4.3118,4.3544,229784.7524
2008-02-13 10:30:00,15.33,15.38,15.2,15.27,198450.4679676,4.3544,4.3686,4.3175,4.3374,198450.468
2008-02-13 11:00:00,15.27,15.51,15.24,15.49,128938.77955063664,4.3374,4.4056,4.3289,4.3999,128938.7796
2008-02-13 11:30:00,15.49,15.53,15.38,15.43,122095.659965547,4.3999,4.4112,4.3686,4.3828,122095.66
2008-02-13 12:00:00,15.43,15.59,15.33,15.39,252114.9320822504,4.3828,4.4283,4.3544,4.3715,252114.9321
2008-02-13 12:30:00,15.38,15.53,15.38,15.52,155230.76532492848,4.3686,4.4112,4.3686,4.4084,155230.7653
2008-02-13 13:00:00,15.52,15.65,15.47,15.54,214177.63754034988,4.4084,4.4453,4.3942,4.4141,214177.6375
2008-02-13 13:30:00,15.54,15.62,15.4,15.52,185484.5571747985,4.4141,4.4368,4.3743,4.4084,185484.5572
2008-02-13 14:00:00,15.52,15.58,15.43,15.48,181762.86055834623,4.4084,4.4254,4.3828,4.397,181762.8606
2008-02-13 14:30:00,15.5,15.56,15.45,15.5,251394.60370487257,4.4027,4.4198,4.3885,4.4027,251394.6037
2008-02-13 15:00:00,15.5,15.57,15.41,15.54,257877.55910127328,4.4027,4.4226,4.3772,4.4141,257877.5591
2008-02-13 15:30:00,15.54,15.73,15.48,15.66,385015.5177084653,4.4141,4.468,4.397,4.4482,385015.5177
2008-02-14 09:30:00,15.65,15.68,15.28,15.35,115732.75929870924,4.4453,4.4538,4.3402,4.3601,115732.7593
2008-02-14 10:00:00,15.38,15.64,15.22,15.43,133981.07819228165,4.3686,4.4425,4.3232,4.3828,133981.0782
2008-02-14 10:30:00,15.43,15.49,15.22,15.23,110450.35119793827,4.3828,4.3999,4.3232,4.326,110450.3512
2008-02-14 11:00:00,15.23,15.28,15.01,15.11,127858.28698456986,4.326,4.3402,4.2635,4.2919,127858.287
2008-02-14 11:30:00,15.09,15.11,14.9,14.96,138903.32210436367,4.2863,4.2919,4.2323,4.2493,138903.3221
2008-02-14 12:00:00,14.96,14.97,14.78,14.87,244311.37466065696,4.2493,4.2522,4.1982,4.2238,244311.3747
2008-02-14 12:30:00,14.87,14.88,14.63,14.67,292813.4854040994,4.2238,4.2266,4.1556,4.167,292813.4854
2008-02-14 13:00:00,14.67,14.78,14.58,14.6,216938.8963202984,4.167,4.1982,4.1414,4.1471,216938.8963
2008-02-14 13:30:00,14.6,14.73,14.59,14.69,109129.74917274552,4.1471,4.184,4.1442,4.1726,109129.7492
2008-02-14 14:00:00,14.7,14.95,14.7,14.85,130499.49103495534,4.1755,4.2465,4.1755,4.2181,130499.491
2008-02-14 14:30:00,14.87,14.91,14.68,14.8,158352.18829356585,4.2238,4.2351,4.1698,4.2039,158352.1883
2008-02-14 15:00:00,14.81,14.97,14.71,14.87,222581.46860975825,4.2067,4.2522,4.1783,4.2238,222581.4686
2008-02-14 15:30:00,14.88,14.98,14.79,14.9,421392.1007660472,4.2266,4.255,4.201,4.2323,421392.1008
2008-02-15 09:30:00,14.82,15.0,14.61,14.65,211656.48821952732,4.2096,4.2607,4.1499,4.1613,211656.4882
2008-02-15 10:00:00,14.64,15.28,14.63,15.26,292573.37594497344,4.1584,4.3402,4.1556,4.3345,292573.3759
2008-02-15 10:30:00,15.25,15.4,15.19,15.3,190166.6916277546,4.3317,4.3743,4.3147,4.3459,190166.6916
2008-02-15 11:00:00,15.3,15.48,15.24,15.33,315383.774561939,4.3459,4.397,4.3289,4.3544,315383.7746
2008-02-15 11:30:00,15.33,15.33,15.18,15.21,103367.12215372268,4.3544,4.3544,4.3118,4.3203,103367.1222
2008-02-15 12:00:00,15.22,15.33,15.16,15.18,102886.90323547076,4.3232,4.3544,4.3061,4.3118,102886.9032
2008-02-15 12:30:00,15.18,15.18,15.07,15.12,138903.32210436367,4.3118,4.3118,4.2806,4.2948,138903.3221
2008-02-15 13:00:00,15.12,15.28,15.08,15.23,141664.58088431213,4.2948,4.3402,4.2834,4.326,141664.5809
2008-02-15 13:30:00,15.23,15.33,15.19,15.31,210696.0503830236,4.326,4.3544,4.3147,4.3487,210696.0504
2008-02-15 14:00:00,15.33,15.33,15.1,15.18,165675.52679690742,4.3544,4.3544,4.2891,4.3118,165675.5268
2008-02-15 14:30:00,15.18,15.25,15.13,15.18,221140.8118550025,4.3118,4.3317,4.2976,4.3118,221140.8119
2008-02-15 15:00:00,15.18,15.33,15.16,15.29,223421.85171669905,4.3118,4.3544,4.3061,4.3431,223421.8517
2008-02-15 15:30:00,15.29,15.38,15.27,15.35,219460.04564112084,4.3431,4.3686,4.3374,4.3601,219460.0456
2008-02-19 09:30:00,15.57,15.66,15.23,15.35,116453.0876760871,4.4226,4.4482,4.326,4.3601,116453.0877
2008-02-19 10:00:00,15.34,15.41,15.19,15.19,63148.78775012558,4.3573,4.3772,4.3147,4.3147,63148.7878
2008-02-19 10:30:00,15.2,15.21,14.88,14.88,120534.94848122828,4.3175,4.3203,4.2266,4.2266,120534.9485
2008-02-19 11:00:00,14.9,14.94,14.7,14.81,123296.20726117677,4.2323,4.2437,4.1755,4.2067,123296.2073
2008-02-19 11:30:00,14.8,15.0,14.78,14.96,91601.75865655098,4.2039,4.2607,4.1982,4.2493,91601.7587
2008-02-19 12:00:00,14.97,15.02,14.92,14.98,96283.89310950706,4.2522,4.2664,4.238,4.255,96283.8931
2008-02-19 12:30:00,14.98,15.0,14.84,14.88,82597.65393932776,4.255,4.2607,4.2152,4.2266,82597.6539
2008-02-19 13:00:00,14.88,15.19,14.88,15.15,155230.76532492848,4.2266,4.3147,4.2266,4.3033,155230.7653
2008-02-19 13:30:00,15.14,15.14,15.03,15.04,57266.10600153974,4.3005,4.3005,4.2692,4.2721,57266.106
2008-02-19 14:00:00,15.04,15.25,15.0,15.17,77195.19110899382,4.2721,4.3317,4.2607,4.309,77195.1911
2008-02-19 14:30:00,15.17,15.2,14.91,14.91,62548.5141023107,4.309,4.3175,4.2351,4.2351,62548.5141
2008-02-19 15:00:00,14.91,14.99,14.86,14.86,90521.2660904842,4.2351,4.2579,4.2209,4.2209,90521.2661
2008-02-19 15:30:00,14.86,14.93,14.8,14.83,133620.9140035927,4.2209,4.2408,4.2039,4.2124,133620.914
2008-02-20 09:30:00,14.93,15.08,14.58,14.99,152829.67073366896,4.2408,4.2834,4.1414,4.2579,152829.6707
2008-02-20 10:00:00,14.98,15.28,14.91,15.27,253435.53410744315,4.255,4.3402,4.2351,4.3374,253435.5341
2008-02-20 10:30:00,15.27,15.31,15.07,15.26,127498.12279588092,4.3374,4.3487,4.2806,4.3345,127498.1228
2008-02-20 11:00:00,15.26,15.65,15.18,15.53,127017.90387762904,4.3345,4.4453,4.3118,4.4112,127017.9039
2008-02-20 11:30:00,15.55,15.55,15.37,15.49,124736.86401593249,4.4169,4.4169,4.3658,4.3999,124736.864
2008-02-20 12:00:00,15.49,16.06,15.47,15.98,290292.3360832769,4.3999,4.5618,4.3942,4.5391,290292.3361
2008-02-20 12:30:00,15.96,16.03,15.77,15.77,193288.114596392,4.5334,4.5533,4.4794,4.4794,193288.1146
2008-02-20 13:00:00,15.78,15.91,15.62,15.63,217299.06050898728,4.4823,4.5192,4.4368,4.4396,217299.0605
2008-02-20 13:30:00,15.63,15.78,15.57,15.64,130739.60049408129,4.4396,4.4823,4.4226,4.4425,130739.6005
2008-02-20 14:00:00,15.62,15.74,15.34,15.41,188966.14433212485,4.4368,4.4709,4.3573,4.3772,188966.1443
2008-02-20 14:30:00,15.42,15.64,15.33,15.53,143105.23763906787,4.38,4.4425,4.3544,4.4112,143105.2376
2008-02-20 15:00:00,15.53,15.54,15.28,15.38,147667.31736246095,4.4112,4.4141,4.3402,4.3686,147667.3174
2008-02-20 15:30:00,15.36,15.44,15.28,15.42,294854.41580667003,4.363,4.3857,4.3402,4.38,294854.4158
2008-02-21 09:30:00,15.22,16.03,15.21,15.68,222101.24969150632,4.3232,4.5533,4.3203,4.4538,222101.2497
2008-02-21 10:00:00,15.68,15.71,15.5,15.53,97364.38567557384,4.4538,4.4624,4.4027,4.4112,97364.3857
2008-02-21 10:30:00,15.53,15.58,15.41,15.43,161593.66599176623,4.4112,4.4254,4.3772,4.3828,161593.666
2008-02-21 11:00:00,15.43,15.48,15.18,15.31,96524.00256863302,4.3828,4.397,4.3118,4.3487,96524.0026
2008-02-21 11:30:00,15.33,15.42,15.28,15.3,56545.77762416188,4.3544,4.38,4.3402,4.3459,56545.7776
2008-02-21 12:00:00,15.29,15.31,15.03,15.08,61708.130995369866,4.3431,4.3487,4.2692,4.2834,61708.131
2008-02-21 12:30:00,15.09,15.13,15.03,15.11,87639.95258097276,4.2863,4.2976,4.2692,4.2919,87639.9526
2008-02-21 13:00:00,15.12,15.12,14.96,15.07,59907.31005192522,4.2948,4.2948,4.2493,4.2806,59907.3101
2008-02-21 13:30:00,15.08,15.13,14.99,15.12,59427.09113367331,4.2834,4.2976,4.2579,4.2948,59427.0911
2008-02-21 14:00:00,15.13,15.15,14.99,15.07,140704.14304780832,4.2976,4.3033,4.2579,4.2806,140704.143
2008-02-21 14:30:00,15.07,15.1,14.93,14.99,68191.08639177059,4.2806,4.2891,4.2408,4.2579,68191.0864
2008-02-21 15:00:00,14.98,14.99,14.83,14.97,131219.8194123332,4.255,4.2579,4.2124,4.2522,131219.8194
2008-02-21 15:30:00,14.97,15.0,14.83,14.85,271563.7982714526,4.2522,4.2607,4.2124,4.2181,271563.7983
2008-02-22 09:30:00,14.89,15.08,14.73,14.84,169757.3876020486,4.2295,4.2834,4.184,4.2152,169757.3876
2008-02-22 10:00:00,14.83,14.86,14.7,14.85,102406.68431721888,4.2124,4.2209,4.1755,4.2181,102406.6843
2008-02-22 10:30:00,14.85,15.07,14.83,15.04,244791.59357890885,4.2181,4.2806,4.2124,4.2721,244791.5936
2008-02-22 11:00:00,15.02,15.12,14.98,15.01,94483.07216606244,4.2664,4.2948,4.255,4.2635,94483.0722
2008-02-22 11:30:00,15.02,15.13,14.97,15.08,192207.6220303252,4.2664,4.2976,4.2522,4.2834,192207.622
2008-02-22 12:00:00,15.12,15.18,15.06,15.16,194968.88081027367,4.2948,4.3118,4.2777,4.3061,194968.8808
2008-02-22 12:30:00,15.17,15.22,15.11,15.16,112731.39105963484,4.309,4.3232,4.2919,4.3061,112731.3911
2008-02-22 13:00:00,15.16,15.22,15.13,15.18,98925.09715989254,4.3061,4.3232,4.2976,4.3118,98925.0972
2008-02-22 13:30:00,15.18,15.23,15.08,15.16,166756.0193629742,4.3118,4.326,4.2834,4.3061,166756.0194
2008-02-22 14:00:00,15.18,15.23,15.14,15.22,149588.19303546858,4.3118,4.326,4.3005,4.3232,149588.193
2008-02-22 14:30:00,15.22,15.28,15.16,15.24,167956.56665860396,4.3232,4.3402,4.3061,4.3289,167956.5667
2008-02-22 15:00:00,15.26,15.27,15.07,15.21,167716.45719947803,4.3345,4.3374,4.2806,4.3203,167716.4572
2008-02-22 15:30:00,15.22,15.93,15.2,15.93,450205.2358611615,4.3232,4.5249,4.3175,4.5249,450205.2359
2008-02-25 09:30:00,15.69,15.74,15.13,15.14,314663.4461845611,4.4567,4.4709,4.2976,4.3005,314663.4462
2008-02-25 10:00:00,15.16,15.3,15.05,15.11,383094.64203545765,4.3061,4.3459,4.2749,4.2919,383094.642
2008-02-25 10:30:00,15.11,15.61,15.1,15.61,242150.38952852337,4.2919,4.434,4.2891,4.434,242150.3895
2008-02-25 11:00:00,15.61,15.68,15.52,15.6,192087.56730076225,4.434,4.4538,4.4084,4.4311,192087.5673
2008-02-25 11:30:00,15.6,15.64,15.22,15.24,146226.66060770524,4.4311,4.4425,4.3232,4.3289,146226.6606
2008-02-25 12:00:00,15.22,15.33,15.08,15.1,97604.4951346998,4.3232,4.3544,4.2834,4.2891,97604.4951
2008-02-25 12:30:00,15.09,15.3,15.09,15.26,113691.82889613864,4.2863,4.3459,4.2863,4.3345,113691.8289
2008-02-25 13:00:00,15.25,15.33,15.14,15.14,146466.7700668312,4.3317,4.3544,4.3005,4.3005,146466.7701
2008-02-25 13:30:00,15.15,15.18,15.06,15.12,91361.64919742504,4.3033,4.3118,4.2777,4.2948,91361.6492
2008-02-25 14:00:00,15.12,15.53,15.05,15.47,187045.2686591172,4.2948,4.4112,4.2749,4.3942,187045.2687
2008-02-25 14:30:00,15.48,15.49,15.06,15.32,220180.3740184987,4.397,4.3999,4.2777,4.3516,220180.374
2008-02-25 15:00:00,15.32,15.66,15.32,15.63,298576.1124231223,4.3516,4.4482,4.3516,4.4396,298576.1124
2008-02-25 15:30:00,15.63,15.95,15.53,15.93,456568.1365279992,4.4396,4.5305,4.4112,4.5249,456568.1365
2008-02-26 09:30:00,15.8,16.13,15.79,15.82,130979.70995320725,4.4879,4.5817,4.4851,4.4936,130979.71
2008-02-26 10:00:00,15.82,15.98,15.73,15.84,94242.96270693648,4.4936,4.5391,4.468,4.4993,94242.9627
2008-02-26 10:30:00,15.84,15.89,15.67,15.74,90641.32082004716,4.4993,4.5135,4.451,4.4709,90641.3208
2008-02-26 11:00:00,15.74,15.81,15.67,15.71,58466.65329716951,4.4709,4.4908,4.451,4.4624,58466.6533
2008-02-26 11:30:00,15.71,15.82,15.71,15.8,47421.61817737568,4.4624,4.4936,4.4624,4.4879,47421.6182
2008-02-26 12:00:00,15.8,16.04,15.79,16.03,32534.831711566603,4.4879,4.5561,4.4851,4.5533,32534.8317
2008-02-26 12:30:00,16.04,16.14,15.96,16.09,48021.89182519056,4.5561,4.5845,4.5334,4.5703,48021.8918
2008-02-26 13:00:00,16.08,16.18,16.08,16.17,117293.47078302794,4.5675,4.5959,4.5675,4.593,117293.4708
2008-02-26 13:30:00,16.17,16.18,16.08,16.1,108889.6397136196,4.593,4.5959,4.5675,4.5731,108889.6397
2008-02-26 14:00:00,16.1,16.21,16.08,16.14,79716.34042981632,4.5731,4.6044,4.5675,4.5845,79716.3404
2008-02-26 14:30:00,16.15,16.23,16.05,16.13,140223.92412955643,4.5873,4.6101,4.5589,4.5817,140223.9241
2008-02-26 15:00:00,16.13,16.15,15.93,16.06,197249.9206719702,4.5817,4.5873,4.5249,4.5618,197249.9207
2008-02-26 15:30:00,16.06,16.08,15.91,15.98,322346.94887659163,4.5618,4.5675,4.5192,4.5391,322346.9489
2008-02-27 09:30:00,15.82,16.16,15.7,16.03,159072.5166709437,4.4936,4.5902,4.4595,4.5533,159072.5167
2008-02-27 10:00:00,16.03,16.04,15.58,15.62,188966.14433212485,4.5533,4.5561,4.4254,4.4368,188966.1443
2008-02-27 10:30:00,15.62,16.18,15.58,16.05,187045.2686591172,4.4368,4.5959,4.4254,4.5589,187045.2687
2008-02-27 11:00:00,16.04,16.05,15.78,15.78,100005.58972595932,4.5561,4.5589,4.4823,4.4823,100005.5897
2008-02-27 11:30:00,15.78,15.99,15.75,15.99,92802.30595218074,4.4823,4.5419,4.4737,4.5419,92802.306
2008-02-27 12:00:00,15.99,16.07,15.93,15.93,230144.9165722257,4.5419,4.5646,4.5249,4.5249,230144.9166
2008-02-27 12:30:00,15.93,16.03,15.93,16.03,99525.37080770744,4.5249,4.5533,4.5249,4.5533,99525.3708
2008-02-27 13:00:00,16.01,16.13,16.01,16.09,83438.0370462686,4.5476,4.5817,4.5476,4.5703,83438.037
2008-02-27 13:30:00,16.11,16.12,16.01,16.05,120775.05794035424,4.576,4.5788,4.5476,4.5589,120775.0579
2008-02-27 14:00:00,16.03,16.04,15.83,15.84,98324.82351207768,4.5533,4.5561,4.4965,4.4993,98324.8235
2008-02-27 14:30:00,15.83,15.89,15.75,15.88,93642.68905912158,4.4965,4.5135,4.4737,4.5107,93642.6891
2008-02-27 15:00:00,15.88,15.95,15.73,15.93,135421.73494703736,4.5107,4.5305,4.468,4.5249,135421.7349
2008-02-27 15:30:00,15.93,15.94,15.76,15.8,143585.45655731976,4.5249,4.5277,4.4766,4.4879,143585.4566
2008-02-28 09:30:00,15.77,15.88,15.2,15.3,141184.36196606024,4.4794,4.5107,4.3175,4.3459,141184.362
2008-02-28 10:00:00,15.3,15.38,15.01,15.36,196409.53756502937,4.3459,4.3686,4.2635,4.363,196409.5376
2008-02-28 10:30:00,15.36,15.36,15.24,15.26,59547.14586323629,4.363,4.363,4.3289,4.3345,59547.1459
2008-02-28 11:00:00,15.24,15.28,15.04,15.08,110450.35119793827,4.3289,4.3402,4.2721,4.2834,110450.3512
2008-02-28 11:30:00,15.08,15.14,14.99,15.13,105167.94309716731,4.2834,4.3005,4.2579,4.2976,105167.9431
2008-02-28 12:00:00,15.13,15.14,15.05,15.08,71552.61881953393,4.2976,4.3005,4.2749,4.2834,71552.6188
2008-02-28 12:30:00,15.08,15.22,15.08,15.16,89680.88298354336,4.2834,4.3232,4.2834,4.3061,89680.883
2008-02-28 13:00:00,15.16,15.29,15.12,15.16,81036.94245500906,4.3061,4.3431,4.2948,4.3061,81036.9425
2008-02-28 13:30:00,15.16,15.2,14.99,15.14,186685.10447042828,4.3061,4.3175,4.2579,4.3005,186685.1045
2008-02-28 14:00:00,15.15,15.24,15.12,15.15,141904.6903434381,4.3033,4.3289,4.2948,4.3033,141904.6903
2008-02-28 14:30:00,15.15,15.28,15.13,15.2,201571.8909362373,4.3033,4.3402,4.2976,4.3175,201571.8909
2008-02-28 15:00:00,15.2,15.23,15.08,15.19,254035.80775525805,4.3175,4.326,4.2834,4.3147,254035.8078
2008-02-28 15:30:00,15.19,15.24,15.17,15.2,306019.5056560268,4.3147,4.3289,4.309,4.3175,306019.5057
2008-02-29 09:30:00,15.03,15.14,14.93,14.98,331110.9441346889,4.2692,4.3005,4.2408,4.255,331110.9441
2008-02-29 10:00:00,14.98,15.1,14.93,15.04,235667.43413212267,4.255,4.2891,4.2408,4.2721,235667.4341
2008-02-29 10:30:00,15.05,15.09,14.86,14.93,291132.71919021773,4.2749,4.2863,4.2209,4.2408,291132.7192
2008-02-29 11:00:00,14.93,14.98,14.75,14.77,136862.3917017931,4.2408,4.255,4.1897,4.1954,136862.3917
2008-02-29 11:30:00,14.78,14.84,14.74,14.74,106248.43566323412,4.1982,4.2152,4.1868,4.1868,106248.4357
2008-02-29 12:00:00,14.75,14.76,14.58,14.66,168076.62138816694,4.1897,4.1925,4.1414,4.1641,168076.6214
2008-02-29 12:30:00,14.63,14.65,14.54,14.56,136262.1180539782,4.1556,4.1613,4.13,4.1357,136262.1181
2008-02-29 13:00:00,14.55,14.55,14.38,14.41,311181.8590272348,4.1329,4.1329,4.0846,4.0931,311181.859
2008-02-29 13:30:00,14.4,14.41,14.22,14.22,201691.9456658004,4.0903,4.0931,4.0391,4.0391,201691.9457
2008-02-29 14:00:00,14.23,14.24,14.11,14.12,458008.79328275495,4.042,4.0448,4.0079,4.0107,458008.7933
2008-02-29 14:30:00,14.12,14.13,13.85,13.86,422352.5386025509,4.0107,4.0136,3.934,3.9369,422352.5386
2008-02-29 15:00:00,13.85,13.86,13.7,13.7,749021.4577434097,3.934,3.9369,3.8914,3.8914,749021.4577
2008-02-29 15:30:00,13.71,13.74,13.49,13.55,1098260.666042108,3.8943,3.9028,3.8318,3.8488,1098260.666
2008-03-03 09:30:00,13.53,13.69,13.33,13.33,398941.86633777054,3.8431,3.8886,3.7863,3.7863,398941.8663
2008-03-03 10:00:00,13.33,13.84,13.33,13.77,644813.9524827462,3.7863,3.9312,3.7863,3.9113,644813.9525
2008-03-03 10:30:00,13.77,13.89,13.73,13.83,252234.9868118134,3.9113,3.9454,3.9,3.9284,252234.9868
2008-03-03 11:00:00,13.83,15.83,13.79,14.3,1031390.1816755302,3.9284,4.4965,3.917,4.0619,1031390.1817
2008-03-03 11:30:00,14.31,14.43,13.99,14.1,650936.743690458,4.0647,4.0988,3.9738,4.0051,650936.7437
2008-03-03 12:00:00,14.09,14.16,14.04,14.06,177200.78083495316,4.0022,4.0221,3.988,3.9937,177200.7808
2008-03-03 12:30:00,14.06,14.1,13.86,14.01,206254.02538919344,3.9937,4.0051,3.9369,3.9795,206254.0254
2008-03-03 13:00:00,14.03,14.11,14.01,14.1,81156.99718457204,3.9852,4.0079,3.9795,4.0051,81156.9972
2008-03-03 13:30:00,14.09,14.18,14.02,14.02,111650.89849356803,4.0022,4.0278,3.9823,3.9823,111650.8985
2008-03-03 14:00:00,14.01,14.07,13.92,13.95,164354.92477171466,3.9795,3.9965,3.9539,3.9624,164354.9248
2008-03-03 14:30:00,13.96,14.03,13.89,13.91,185124.3929861096,3.9653,3.9852,3.9454,3.9511,185124.393
2008-03-03 15:00:00,13.9,14.01,13.82,13.94,219460.04564112084,3.9482,3.9795,3.9255,3.9596,219460.0456
2008-03-03 15:30:00,13.94,14.03,13.86,13.94,464731.8581382816,3.9596,3.9852,3.9369,3.9596,464731.8581
2008-03-04 09:30:00,13.92,13.92,13.59,13.67,199891.1247223557,3.9539,3.9539,3.8602,3.8829,199891.1247
2008-03-04 10:00:00,13.66,13.71,13.42,13.42,112731.39105963484,3.8801,3.8943,3.8119,3.8119,112731.3911
2008-03-04 10:30:00,13.44,13.45,13.13,13.13,413948.7075331426,3.8176,3.8204,3.7295,3.7295,413948.7075
2008-03-04 11:00:00,13.14,13.38,12.99,13.38,280327.79352954985,3.7324,3.8005,3.6898,3.8005,280327.7935
2008-03-04 11:30:00,13.38,13.38,13.15,13.18,248993.50911361305,3.8005,3.8005,3.7352,3.7437,248993.5091
2008-03-04 12:00:00,13.19,13.4,13.18,13.34,136382.17278354117,3.7466,3.8062,3.7437,3.7892,136382.1728
2008-03-04 12:30:00,13.35,13.42,13.31,13.33,147427.20790333502,3.792,3.8119,3.7807,3.7863,147427.2079
2008-03-04 13:00:00,13.33,13.54,13.29,13.45,251874.8226231245,3.7863,3.846,3.775,3.8204,251874.8226
2008-03-04 13:30:00,13.45,13.59,13.38,13.54,311902.18740461266,3.8204,3.8602,3.8005,3.846,311902.1874
2008-03-04 14:00:00,13.54,13.91,13.47,13.79,483820.5601387948,3.846,3.9511,3.8261,3.917,483820.5601
2008-03-04 14:30:00,13.79,14.19,13.7,14.16,395100.1149917553,3.917,4.0306,3.8914,4.0221,395100.115
2008-03-04 15:00:00,14.18,14.28,14.07,14.14,342636.19817273464,4.0278,4.0562,3.9965,4.0164,342636.1982
2008-03-04 15:30:00,14.13,14.29,14.04,14.15,307580.2171403455,4.0136,4.059,3.988,4.0193,307580.2171
2008-03-05 09:30:00,14.37,14.38,13.79,13.97,146946.9889850831,4.0817,4.0846,3.917,3.9681,146946.989
2008-03-05 10:00:00,13.98,14.21,13.98,14.16,239389.1307485749,3.971,4.0363,3.971,4.0221,239389.1307
2008-03-05 10:30:00,14.16,14.19,13.94,14.04,130259.38157582938,4.0221,4.0306,3.9596,3.988,130259.3816
2008-03-05 11:00:00,14.04,14.04,13.79,13.84,90401.21136092122,3.988,3.988,3.917,3.9312,90401.2114
2008-03-05 11:30:00,13.83,13.86,13.69,13.79,75154.26070642321,3.9284,3.9369,3.8886,3.917,75154.2607
2008-03-05 12:00:00,13.79,14.08,13.73,13.76,163634.5963943368,3.917,3.9994,3.9,3.9085,163634.5964
2008-03-05 12:30:00,13.77,13.83,13.66,13.73,76354.80800205299,3.9113,3.9284,3.8801,3.9,76354.808
2008-03-05 13:00:00,13.71,13.83,13.5,13.57,127258.01333675496,3.8943,3.9284,3.8346,3.8545,127258.0133
2008-03-05 13:30:00,13.57,13.59,13.35,13.49,142024.74507300108,3.8545,3.8602,3.792,3.8318,142024.7451
2008-03-05 14:00:00,13.47,13.6,13.41,13.59,63028.733020562606,3.8261,3.863,3.8091,3.8602,63028.733
2008-03-05 14:30:00,13.59,13.69,13.53,13.54,109489.91336143446,3.8602,3.8886,3.8431,3.846,109489.9134
2008-03-05 15:00:00,13.55,13.59,13.41,13.48,226783.3841444624,3.8488,3.8602,3.8091,3.8289,226783.3841
2008-03-05 15:30:00,13.46,13.52,13.37,13.45,294014.0326997292,3.8233,3.8403,3.7977,3.8204,294014.0327
2008-03-06 09:30:00,13.33,13.61,13.14,13.37,266521.4996298076,3.7863,3.8659,3.7324,3.7977,266521.4996
2008-03-06 10:00:00,13.38,14.2,13.31,13.72,590309.1052611549,3.8005,4.0335,3.7807,3.8971,590309.1053
2008-03-06 10:30:00,13.74,13.74,13.51,13.56,410827.2845645052,3.9028,3.9028,3.8375,3.8517,410827.2846
2008-03-06 11:00:00,13.56,13.69,13.49,13.59,327509.3022477996,3.8517,3.8886,3.8318,3.8602,327509.3022
2008-03-06 11:30:00,13.59,13.65,13.53,13.63,173959.3031367528,3.8602,3.8772,3.8431,3.8716,173959.3031
2008-03-06 12:00:00,13.62,13.71,13.5,13.69,223181.74225757312,3.8687,3.8943,3.8346,3.8886,223181.7423
2008-03-06 12:30:00,13.69,13.71,13.59,13.6,124616.80928636948,3.8886,3.8943,3.8602,3.863,124616.8093
2008-03-06 13:00:00,13.6,13.74,13.59,13.64,137822.8295382969,3.863,3.9028,3.8602,3.8744,137822.8295
2008-03-06 13:30:00,13.63,13.77,13.59,13.75,150428.5761424094,3.8716,3.9113,3.8602,3.9056,150428.5761
2008-03-06 14:00:00,13.76,13.8,13.59,13.59,189326.30852081376,3.9085,3.9198,3.8602,3.8602,189326.3085
2008-03-06 14:30:00,13.59,13.65,13.52,13.56,271923.9624601415,3.8602,3.8772,3.8403,3.8517,271923.9625
2008-03-06 15:00:00,13.54,13.65,13.41,13.55,322226.8941470286,3.846,3.8772,3.8091,3.8488,322226.8941
2008-03-06 15:30:00,13.55,13.58,13.29,13.34,844945.1866642279,3.8488,3.8573,3.775,3.7892,844945.1867
2008-03-07 09:30:00,13.25,13.83,12.95,13.74,602314.5782174525,3.7636,3.9284,3.6784,3.9028,602314.5782
2008-03-07 10:00:00,13.74,14.12,13.64,13.99,453686.8230184878,3.9028,4.0107,3.8744,3.9738,453686.823
2008-03-07 10:30:00,13.99,14.16,13.84,13.93,309861.2570020421,3.9738,4.0221,3.9312,3.9568,309861.257
2008-03-07 11:00:00,13.91,14.14,13.89,14.04,335072.7502102671,3.9511,4.0164,3.9454,3.988,335072.7502
2008-03-07 11:30:00,14.04,14.05,13.92,14.01,218139.4436159281,3.988,3.9909,3.9539,3.9795,218139.4436
2008-03-07 12:00:00,14.02,14.02,13.8,13.84,164715.0889604036,3.9823,3.9823,3.9198,3.9312,164715.089
2008-03-07 12:30:00,13.84,13.95,13.77,13.79,155350.82005449146,3.9312,3.9624,3.9113,3.917,155350.8201
2008-03-07 13:00:00,13.79,13.82,13.58,13.69,184884.28352698364,3.917,3.9255,3.8573,3.8886,184884.2835
2008-03-07 13:30:00,13.69,13.69,13.34,13.36,280087.68407042394,3.8886,3.8886,3.7892,3.7949,280087.6841
2008-03-07 14:00:00,13.37,13.4,13.26,13.33,369288.34813571535,3.7977,3.8062,3.7665,3.7863,369288.3481
2008-03-07 14:30:00,13.33,13.48,13.25,13.48,286930.8036555136,3.7863,3.8289,3.7636,3.8289,286930.8037
2008-03-07 15:00:00,13.46,13.8,13.37,13.62,305779.39619690087,3.8233,3.9198,3.7977,3.8687,305779.3962
2008-03-07 15:30:00,13.63,13.68,13.44,13.59,310341.47592029395,3.8716,3.8858,3.8176,3.8602,310341.4759
2008-03-10 09:30:00,13.58,13.84,13.54,13.83,114652.26673264246,3.8573,3.9312,3.846,3.9284,114652.2667
2008-03-10 10:00:00,13.79,13.86,13.66,13.84,249953.94695011684,3.917,3.9369,3.8801,3.9312,249953.947
2008-03-10 10:30:00,13.84,13.9,13.75,13.77,180442.2585331535,3.9312,3.9482,3.9056,3.9113,180442.2585
2008-03-10 11:00:00,13.76,13.9,13.64,13.64,153790.10857017274,3.9085,3.9482,3.8744,3.8744,153790.1086
2008-03-10 11:30:00,13.64,13.65,13.37,13.6,252595.15100050232,3.8744,3.8772,3.7977,3.863,252595.151
2008-03-10 12:00:00,13.61,13.88,13.49,13.74,196409.53756502937,3.8659,3.9426,3.8318,3.9028,196409.5376
2008-03-10 12:30:00,13.72,13.92,13.69,13.92,237108.0908868784,3.8971,3.9539,3.8886,3.9539,237108.0909
2008-03-10 13:00:00,13.93,13.94,13.79,13.93,158832.40721181777,3.9568,3.9596,3.917,3.9568,158832.4072
2008-03-10 13:30:00,13.93,13.95,13.69,13.72,125217.08293418438,3.9568,3.9624,3.8886,3.8971,125217.0829
2008-03-10 14:00:00,13.72,13.76,13.56,13.65,158712.3524822548,3.8971,3.9085,3.8517,3.8772,158712.3525
2008-03-10 14:30:00,13.64,13.79,13.61,13.62,119814.62010385044,3.8744,3.917,3.8659,3.8687,119814.6201
2008-03-10 15:00:00,13.62,13.69,13.57,13.63,146826.93425552011,3.8687,3.8886,3.8545,3.8716,146826.9343
2008-03-10 15:30:00,13.64,13.66,13.54,13.54,237108.0908868784,3.8744,3.8801,3.846,3.846,237108.0909
2008-03-11 09:30:00,14.37,15.28,14.29,14.29,498827.4013341669,4.0817,4.3402,4.059,4.059,498827.4013
2008-03-11 10:00:00,14.29,14.29,13.99,14.19,254275.917214384,4.059,4.059,3.9738,4.0306,254275.9172
2008-03-11 10:30:00,14.2,14.2,13.89,14.02,227743.82198096623,4.0335,4.0335,3.9454,3.9823,227743.822
2008-03-11 11:00:00,14.02,14.06,13.9,13.99,206854.2990370083,3.9823,3.9937,3.9482,3.9738,206854.299
2008-03-11 11:30:00,13.98,14.04,13.64,13.72,172398.5916524341,3.971,3.988,3.8744,3.8971,172398.5917
2008-03-11 12:00:00,13.7,13.87,13.68,13.86,133140.69508534082,3.8914,3.9397,3.8858,3.9369,133140.6951
2008-03-11 12:30:00,13.86,13.91,13.65,13.8,130379.43630539236,3.9369,3.9511,3.8772,3.9198,130379.4363
2008-03-11 13:00:00,13.82,13.83,13.64,13.74,126537.68495937712,3.9255,3.9284,3.8744,3.9028,126537.685
2008-03-11 13:30:00,13.74,13.88,13.69,13.84,164234.8700421517,3.9028,3.9426,3.8886,3.9312,164234.87
2008-03-11 14:00:00,13.84,14.01,13.84,13.91,148147.53628071287,3.9312,3.9795,3.9312,3.9511,148147.5363
2008-03-11 14:30:00,13.9,14.32,13.86,14.19,390297.9258092362,3.9482,4.0675,3.9369,4.0306,390297.9258
2008-03-11 15:00:00,14.2,14.27,14.1,14.24,261479.20098816257,4.0335,4.0533,4.0051,4.0448,261479.201
2008-03-11 15:30:00,14.24,14.58,14.16,14.49,569179.4728580711,4.0448,4.1414,4.0221,4.1158,569179.4729
2008-03-12 09:30:00,14.41,14.58,13.88,14.21,151148.90451978726,4.1405,4.1894,3.9882,4.083,151148.9045
2008-03-12 10:00:00,14.2,14.23,14.0,14.04,110930.57011619018,4.0802,4.0888,4.0227,4.0342,110930.5701
2008-03-12 10:30:00,14.04,14.49,14.03,14.46,239989.4043963898,4.0342,4.1635,4.0313,4.1549,239989.4044
2008-03-12 11:00:00,14.47,14.96,14.45,14.91,332311.4914303186,4.1577,4.2985,4.152,4.2842,332311.4914
2008-03-12 11:30:00,14.92,15.0,14.87,14.93,194248.5524328958,4.2871,4.31,4.2727,4.2899,194248.5524
2008-03-12 12:00:00,14.93,14.93,14.83,14.9,295454.6894544849,4.2899,4.2899,4.2612,4.2813,295454.6895
2008-03-12 12:30:00,14.91,14.97,14.85,14.92,173959.3031367528,4.2842,4.3014,4.2669,4.2871,173959.3031
2008-03-12 13:00:00,14.93,15.01,14.89,14.93,171077.98962724136,4.2899,4.3129,4.2784,4.2899,171077.9896
2008-03-12 13:30:00,14.93,14.93,14.78,14.87,145386.2775007644,4.2899,4.2899,4.2468,4.2727,145386.2775
2008-03-12 14:00:00,14.84,14.88,14.78,14.8,104327.55999022648,4.2641,4.2756,4.2468,4.2526,104327.56
2008-03-12 14:30:00,14.79,14.99,14.77,14.81,132060.20251927403,4.2497,4.3072,4.244,4.2554,132060.2025
2008-03-12 15:00:00,14.82,14.83,14.66,14.67,149588.19303546858,4.2583,4.2612,4.2123,4.2152,149588.193
2008-03-12 15:30:00,14.66,14.68,14.34,14.41,346958.16843700176,4.2123,4.2181,4.1204,4.1405,346958.1684
2008-03-13 09:30:00,14.16,14.5,13.53,13.62,395460.27918044425,4.0687,4.1664,3.8877,3.9135,395460.2792
2008-03-13 10:00:00,13.61,13.85,13.54,13.76,352960.9049151506,3.9106,3.9796,3.8905,3.9537,352960.9049
2008-03-13 10:30:00,13.78,13.9,13.68,13.88,244551.4841197829,3.9595,3.994,3.9308,3.9882,244551.4841
2008-03-13 11:00:00,13.88,14.32,13.87,14.12,209495.5030873938,3.9882,4.1146,3.9853,4.0572,209495.5031
2008-03-13 11:30:00,14.11,14.22,13.99,14.19,93402.57959999565,4.0543,4.0859,4.0198,4.0773,93402.5796
2008-03-13 12:00:00,14.2,14.49,14.12,14.24,206974.3537665713,4.0802,4.1635,4.0572,4.0917,206974.3538
2008-03-13 12:30:00,14.26,14.37,14.07,14.11,103367.12215372268,4.0974,4.129,4.0428,4.0543,103367.1222
2008-03-13 13:00:00,14.1,14.56,14.07,14.56,160873.33761438835,4.0514,4.1836,4.0428,4.1836,160873.3376
2008-03-13 13:30:00,14.56,14.62,14.35,14.45,136862.3917017931,4.1836,4.2009,4.1233,4.152,136862.3917
2008-03-13 14:00:00,14.44,14.6,14.41,14.58,267722.04692543735,4.1491,4.1951,4.1405,4.1894,267722.0469
2008-03-13 14:30:00,14.57,14.58,14.43,14.54,137342.610620045,4.1865,4.1894,4.1463,4.1779,137342.6106
2008-03-13 15:00:00,14.54,14.6,14.43,14.48,304338.7394421452,4.1779,4.1951,4.1463,4.1606,304338.7394
2008-03-13 15:30:00,14.49,14.59,14.44,14.51,401703.125117719,4.1635,4.1922,4.1491,4.1692,401703.1251
2008-03-14 09:30:00,14.7,14.96,14.18,14.2,233266.33954086312,4.2238,4.2985,4.0744,4.0802,233266.3395
2008-03-14 10:00:00,14.2,14.68,14.13,14.44,338554.3373675934,4.0802,4.2181,4.0601,4.1491,338554.3374
2008-03-14 10:30:00,14.43,14.57,14.19,14.55,232065.79224523337,4.1463,4.1865,4.0773,4.1807,232065.7922
2008-03-14 11:00:00,14.5,14.69,14.38,14.58,137822.8295382969,4.1664,4.221,4.1319,4.1894,137822.8295
2008-03-14 11:30:00,14.55,14.65,14.41,14.54,203012.5476909931,4.1807,4.2095,4.1405,4.1779,203012.5477
2008-03-14 12:00:00,14.54,14.78,14.48,14.73,245752.03141541267,4.1779,4.2468,4.1606,4.2325,245752.0314
2008-03-14 12:30:00,14.72,14.78,14.62,14.68,324748.0434678511,4.2296,4.2468,4.2009,4.2181,324748.0435
2008-03-14 13:00:00,14.67,14.73,14.39,14.42,366647.1440853299,4.2152,4.2325,4.1348,4.1434,366647.1441
2008-03-14 13:30:00,14.41,14.6,14.36,14.44,242510.55371721231,4.1405,4.1951,4.1261,4.1491,242510.5537
2008-03-14 14:00:00,14.44,14.49,14.37,14.44,215978.45848379453,4.1491,4.1635,4.129,4.1491,215978.4585
2008-03-14 14:30:00,14.44,14.54,14.3,14.34,389937.7616205473,4.1491,4.1779,4.1089,4.1204,389937.7616
2008-03-14 15:00:00,14.33,14.44,14.19,14.34,816972.4346760543,4.1175,4.1491,4.0773,4.1204,816972.4347
2008-03-14 15:30:00,14.34,14.42,13.93,14.01,773872.7867629458,4.1204,4.1434,4.0026,4.0256,773872.7868
2008-03-17 09:30:00,13.59,13.66,12.91,13.44,365086.4326010112,3.9049,3.925,3.7095,3.8618,365086.4326
2008-03-17 10:00:00,13.45,13.6,13.22,13.59,206734.24430744533,3.8647,3.9078,3.7986,3.9049,206734.2443
2008-03-17 10:30:00,13.56,13.83,13.32,13.55,345757.621141372,3.8963,3.9739,3.8273,3.8934,345757.6211
2008-03-17 11:00:00,13.61,13.73,13.3,13.35,154030.2180292987,3.9106,3.9451,3.8216,3.8359,154030.218
2008-03-17 11:30:00,13.34,13.39,13.27,13.29,191367.2389233844,3.8331,3.8474,3.8129,3.8187,191367.2389
2008-03-17 12:00:00,13.29,13.35,13.13,13.2,105888.27147454518,3.8187,3.8359,3.7727,3.7928,105888.2715
2008-03-17 12:30:00,13.19,13.25,13.08,13.08,117533.58024215388,3.79,3.8072,3.7584,3.7584,117533.5802
2008-03-17 13:00:00,13.08,13.16,12.79,12.91,222221.3044210693,3.7584,3.7813,3.675,3.7095,222221.3044
2008-03-17 13:30:00,12.91,13.01,12.81,12.97,139863.7599408675,3.7095,3.7382,3.6808,3.7267,139863.7599
2008-03-17 14:00:00,12.97,13.12,12.79,12.79,223421.85171669905,3.7267,3.7698,3.675,3.675,223421.8517
2008-03-17 14:30:00,12.79,13.04,12.75,12.98,242870.71790590123,3.675,3.7469,3.6635,3.7296,242870.7179
2008-03-17 15:00:00,12.96,13.38,12.86,13.2,394739.9508030664,3.7239,3.8446,3.6951,3.7928,394739.9508
2008-03-17 15:30:00,13.2,13.74,13.2,13.59,520197.1431963767,3.7928,3.948,3.7928,3.9049,520197.1432
2008-03-18 09:30:00,14.2,14.41,13.93,13.94,209615.5578169568,4.0802,4.1405,4.0026,4.0055,209615.5578
2008-03-18 10:00:00,13.98,14.35,13.85,13.91,170717.82543855242,4.017,4.1233,3.9796,3.9968,170717.8254
2008-03-18 10:30:00,13.89,14.28,13.84,14.2,402303.3987655339,3.9911,4.1032,3.9767,4.0802,402303.3988
2008-03-18 11:00:00,14.15,14.25,14.02,14.09,104447.61471978946,4.0658,4.0945,4.0284,4.0486,104447.6147
2008-03-18 11:30:00,14.11,14.29,14.08,14.24,234466.8868364929,4.0543,4.106,4.0457,4.0917,234466.8868
2008-03-18 12:00:00,14.27,14.29,14.07,14.1,106968.76404061196,4.1003,4.106,4.0428,4.0514,106968.764
2008-03-18 12:30:00,14.1,14.22,14.08,14.19,80436.66880719418,4.0514,4.0859,4.0457,4.0773,80436.6688
2008-03-18 13:00:00,14.19,14.35,14.06,14.32,155951.09370230633,4.0773,4.1233,4.0399,4.1146,155951.0937
2008-03-18 13:30:00,14.32,14.4,14.19,14.24,202052.10985448927,4.1146,4.1376,4.0773,4.0917,202052.1099
2008-03-18 14:00:00,14.25,14.26,13.08,13.52,385975.95554496907,4.0945,4.0974,3.7584,3.8848,385975.9555
2008-03-18 14:30:00,13.55,14.15,13.16,14.03,469293.9378616747,3.8934,4.0658,3.7813,4.0313,469293.9379
2008-03-18 15:00:00,14.02,14.11,13.88,13.96,230144.9165722257,4.0284,4.0543,3.9882,4.0112,230144.9166
2008-03-18 15:30:00,13.95,14.18,13.9,14.14,357282.8751794177,4.0083,4.0744,3.994,4.0629,357282.8752
2008-03-19 09:30:00,14.57,14.98,14.33,14.42,291252.77391978074,4.1865,4.3043,4.1175,4.1434,291252.7739
2008-03-19 10:00:00,14.44,14.54,14.24,14.24,341795.8150657938,4.1491,4.1779,4.0917,4.0917,341795.8151
2008-03-19 10:30:00,14.24,14.24,13.92,14.12,142745.07345037893,4.0917,4.0917,3.9997,4.0572,142745.0735
2008-03-19 11:00:00,14.12,14.27,14.11,14.23,123176.15253161376,4.0572,4.1003,4.0543,4.0888,123176.1525
2008-03-19 11:30:00,14.23,14.29,14.09,14.22,161473.61126220325,4.0888,4.106,4.0486,4.0859,161473.6113
2008-03-19 12:00:00,14.23,14.39,14.15,14.24,134101.13292184463,4.0888,4.1348,4.0658,4.0917,134101.1329
2008-03-19 12:30:00,14.24,14.26,14.04,14.11,128698.67009151068,4.0917,4.0974,4.0342,4.0543,128698.6701
2008-03-19 13:00:00,14.12,14.2,13.99,14.02,96524.00256863302,4.0572,4.0802,4.0198,4.0284,96524.0026
2008-03-19 13:30:00,14.01,14.04,13.74,13.79,182963.407853976,4.0256,4.0342,3.948,3.9624,182963.4079
2008-03-19 14:00:00,13.8,13.92,13.66,13.74,241910.2800693974,3.9652,3.9997,3.925,3.948,241910.2801
2008-03-19 14:30:00,13.75,13.91,13.6,13.87,268802.53949150414,3.9509,3.9968,3.9078,3.9853,268802.5395
2008-03-19 15:00:00,13.87,14.01,13.74,13.74,145386.2775007644,3.9853,4.0256,3.948,3.948,145386.2775
2008-03-19 15:30:00,13.76,13.87,13.64,13.72,438559.9270935528,3.9537,3.9853,3.9193,3.9422,438559.9271
2008-03-20 09:30:00,13.69,14.32,13.63,13.94,518756.486441621,3.9336,4.1146,3.9164,4.0055,518756.4864
2008-03-20 10:00:00,13.95,14.19,13.83,13.94,237588.30980513027,4.0083,4.0773,3.9739,4.0055,237588.3098
2008-03-20 10:30:00,13.94,13.99,13.74,13.86,188605.9801434359,4.0055,4.0198,3.948,3.9825,188605.9801
2008-03-20 11:00:00,13.86,13.9,13.73,13.85,128218.4511732588,3.9825,3.994,3.9451,3.9796,128218.4512
2008-03-20 11:30:00,13.86,13.97,13.64,13.7,445643.1561377684,3.9825,4.0141,3.9193,3.9365,445643.1561
2008-03-20 12:00:00,13.7,13.82,13.54,13.72,251154.4942457466,3.9365,3.971,3.8905,3.9422,251154.4942
2008-03-20 12:30:00,13.73,13.75,13.59,13.64,142024.74507300108,3.9451,3.9509,3.9049,3.9193,142024.7451
2008-03-20 13:00:00,13.64,13.71,13.62,13.69,130979.70995320725,3.9193,3.9394,3.9135,3.9336,130979.71
2008-03-20 13:30:00,13.69,13.76,13.65,13.68,334952.69548070413,3.9336,3.9537,3.9221,3.9308,334952.6955
2008-03-20 14:00:00,13.68,13.77,13.66,13.76,214057.5828107869,3.9308,3.9566,3.925,3.9537,214057.5828
2008-03-20 14:30:00,13.75,13.94,13.74,13.92,590189.050531592,3.9509,4.0055,3.948,3.9997,590189.0505
2008-03-20 15:00:00,13.92,13.97,13.89,13.93,458008.79328275495,3.9997,4.0141,3.9911,4.0026,458008.7933
2008-03-20 15:30:00,13.92,14.37,13.91,14.31,659460.6294894293,3.9997,4.129,3.9968,4.1118,659460.6295
2008-03-24 09:30:00,14.3,15.06,14.3,15.03,395940.4980986961,4.1089,4.3273,4.1089,4.3187,395940.4981
2008-03-24 10:00:00,15.02,15.13,14.88,14.98,459089.2858488217,4.3158,4.3474,4.2756,4.3043,459089.2858
2008-03-24 10:30:00,14.98,15.03,14.88,14.96,200011.17945191867,4.3043,4.3187,4.2756,4.2985,200011.1795
2008-03-24 11:00:00,14.95,15.0,14.85,15.0,84038.31069408347,4.2957,4.31,4.2669,4.31,84038.3107
2008-03-24 11:30:00,15.01,15.05,14.83,14.87,135781.8991357263,4.3129,4.3244,4.2612,4.2727,135781.8991
2008-03-24 12:00:00,14.87,14.98,14.75,14.98,110090.18700924936,4.2727,4.3043,4.2382,4.3043,110090.187
2008-03-24 12:30:00,14.98,14.99,14.76,14.76,94603.1268956254,4.3043,4.3072,4.2411,4.2411,94603.1269
2008-03-24 13:00:00,14.76,14.82,14.72,14.81,58946.872215421405,4.2411,4.2583,4.2296,4.2554,58946.8722
2008-03-24 13:30:00,14.82,14.95,14.78,14.92,114292.10254395352,4.2583,4.2957,4.2468,4.2871,114292.1025
2008-03-24 14:00:00,14.91,14.98,14.88,14.98,121255.27685860616,4.2842,4.3043,4.2756,4.3043,121255.2769
2008-03-24 14:30:00,14.98,15.04,14.87,14.93,224502.34428276584,4.3043,4.3215,4.2727,4.2899,224502.3443
2008-03-24 15:00:00,14.91,15.02,14.77,14.77,230144.9165722257,4.2842,4.3158,4.244,4.244,230144.9166
2008-03-24 15:30:00,14.77,14.87,14.64,14.67,266761.6090889336,4.244,4.2727,4.2066,4.2152,266761.6091
2008-03-25 09:30:00,14.69,15.07,14.41,14.56,175279.90516194553,4.221,4.3302,4.1405,4.1836,175279.9052
2008-03-25 10:00:00,14.53,14.59,14.37,14.54,132900.58562621486,4.175,4.1922,4.129,4.1779,132900.5856
2008-03-25 10:30:00,14.56,14.66,14.34,14.38,79356.1762411274,4.1836,4.2123,4.1204,4.1319,79356.1762
2008-03-25 11:00:00,14.39,14.61,14.39,14.54,66510.32017788892,4.1348,4.198,4.1348,4.1779,66510.3202
2008-03-25 11:30:00,14.55,14.74,14.54,14.61,53064.19046683557,4.1807,4.2353,4.1779,4.198,53064.1905
2008-03-25 12:00:00,14.62,14.78,14.59,14.73,102886.90323547076,4.2009,4.2468,4.1922,4.2325,102886.9032
2008-03-25 12:30:00,14.71,14.89,14.61,14.76,138783.2673748007,4.2267,4.2784,4.198,4.2411,138783.2674
2008-03-25 13:00:00,14.77,14.98,14.71,14.94,147067.04371464608,4.244,4.3043,4.2267,4.2928,147067.0437
2008-03-25 13:30:00,14.93,14.99,14.84,14.96,179841.98488533864,4.2899,4.3072,4.2641,4.2985,179841.9849
2008-03-25 14:00:00,14.96,14.98,14.75,14.81,178761.49231927184,4.2985,4.3043,4.2382,4.2554,178761.4923
2008-03-25 14:30:00,14.81,14.9,14.67,14.85,155831.03897274335,4.2554,4.2813,4.2152,4.2669,155831.039
2008-03-25 15:00:00,14.84,14.9,14.74,14.79,234226.77737736693,4.2641,4.2813,4.2353,4.2497,234226.7774
2008-03-25 15:30:00,14.8,14.89,14.67,14.76,394619.8960735034,4.2526,4.2784,4.2152,4.2411,394619.8961
2008-03-26 09:30:00,14.66,14.66,14.02,14.14,170117.55179073755,4.2123,4.2123,4.0284,4.0629,170117.5518
2008-03-26 10:00:00,14.15,14.24,13.98,14.01,139743.7052113045,4.0658,4.0917,4.017,4.0256,139743.7052
2008-03-26 10:30:00,14.02,14.04,13.77,13.89,167716.45719947803,4.0284,4.0342,3.9566,3.9911,167716.4572
2008-03-26 11:00:00,13.88,14.07,13.87,14.07,138182.99372698582,3.9882,4.0428,3.9853,4.0428,138182.9937
2008-03-26 11:30:00,14.05,14.12,13.95,14.01,125817.35658199924,4.0371,4.0572,4.0083,4.0256,125817.3566
2008-03-26 12:00:00,14.01,14.04,13.94,13.99,82237.48975063882,4.0256,4.0342,4.0055,4.0198,82237.4898
2008-03-26 12:30:00,13.99,13.99,13.76,13.85,124136.59036811758,4.0198,4.0198,3.9537,3.9796,124136.5904
2008-03-26 13:00:00,13.85,13.87,13.77,13.79,101206.1370215891,3.9796,3.9853,3.9566,3.9624,101206.137
2008-03-26 13:30:00,13.79,13.84,13.74,13.81,92442.14176349182,3.9624,3.9767,3.948,3.9681,92442.1418
2008-03-26 14:00:00,13.8,14.02,13.76,13.84,135181.62548791143,3.9652,4.0284,3.9537,3.9767,135181.6255
2008-03-26 14:30:00,13.84,14.15,13.81,14.15,160273.06396657348,3.9767,4.0658,3.9681,4.0658,160273.064
2008-03-26 15:00:00,14.13,14.14,13.71,13.71,306379.66984471574,4.0601,4.0629,3.9394,3.9394,306379.6698
2008-03-26 15:30:00,13.71,13.79,13.69,13.76,493785.1026925219,3.9394,3.9624,3.9336,3.9537,493785.1027
2008-03-27 09:30:00,14.14,14.23,13.54,13.58,143345.3470981938,4.0629,4.0888,3.8905,3.902,143345.3471
2008-03-27 10:00:00,13.58,13.58,13.21,13.26,236867.9814277524,3.902,3.902,3.7957,3.8101,236867.9814
2008-03-27 10:30:00,13.27,13.52,13.24,13.32,178281.27340101995,3.8129,3.8848,3.8043,3.8273,178281.2734
2008-03-27 11:00:00,13.33,13.49,13.23,13.39,132060.20251927403,3.8302,3.8762,3.8015,3.8474,132060.2025
2008-03-27 11:30:00,13.38,13.48,13.33,13.43,105888.27147454518,3.8446,3.8733,3.8302,3.8589,105888.2715
2008-03-27 12:00:00,13.42,13.61,13.4,13.59,146346.71533726822,3.856,3.9106,3.8503,3.9049,146346.7153
2008-03-27 12:30:00,13.58,13.6,13.38,13.39,154390.38221798764,3.902,3.9078,3.8446,3.8474,154390.3822
2008-03-27 13:00:00,13.37,13.51,13.34,13.44,69991.90733521523,3.8417,3.8819,3.8331,3.8618,69991.9073
2008-03-27 13:30:00,13.44,13.44,13.21,13.24,183923.84569047985,3.8618,3.8618,3.7957,3.8043,183923.8457
2008-03-27 14:00:00,13.24,13.33,12.94,13.3,424513.5237346845,3.8043,3.8302,3.7181,3.8216,424513.5237
2008-03-27 14:30:00,13.32,13.52,13.22,13.26,227623.76725140325,3.8273,3.8848,3.7986,3.8101,227623.7673
2008-03-27 15:00:00,13.25,13.45,13.24,13.27,217779.2794272392,3.8072,3.8647,3.8043,3.8129,217779.2794
2008-03-27 15:30:00,13.28,13.32,13.1,13.12,279367.35569304606,3.8158,3.8273,3.7641,3.7698,279367.3557
2008-03-28 09:30:00,13.19,13.19,12.61,12.82,447203.8676220871,3.79,3.79,3.6233,3.6836,447203.8676
2008-03-28 10:00:00,12.82,12.94,12.42,12.57,536524.5864169415,3.6836,3.7181,3.5687,3.6118,536524.5864
2008-03-28 10:30:00,12.57,12.59,12.46,12.57,360044.1339593662,3.6118,3.6176,3.5802,3.6118,360044.134
2008-03-28 11:00:00,12.55,12.67,12.54,12.61,164835.1436899666,3.6061,3.6405,3.6032,3.6233,164835.1437
2008-03-28 11:30:00,12.6,12.7,12.59,12.63,182363.1342061612,3.6204,3.6492,3.6176,3.6291,182363.1342
2008-03-28 12:00:00,12.65,12.66,12.52,12.54,207094.40849613427,3.6348,3.6377,3.5974,3.6032,207094.4085
2008-03-28 12:30:00,12.54,12.56,12.49,12.5,147427.20790333502,3.6032,3.6089,3.5888,3.5917,147427.2079
2008-03-28 13:00:00,12.5,12.55,12.48,12.49,202052.10985448927,3.5917,3.6061,3.586,3.5888,202052.1099
2008-03-28 13:30:00,12.49,12.52,12.35,12.5,419951.4440112914,3.5888,3.5974,3.5486,3.5917,419951.444
2008-03-28 14:00:00,12.5,12.54,12.44,12.44,433397.5737223448,3.5917,3.6032,3.5745,3.5745,433397.5737
2008-03-28 14:30:00,12.45,12.46,12.33,12.41,379132.83595987945,3.5773,3.5802,3.5429,3.5658,379132.836
2008-03-28 15:00:00,12.41,12.47,12.35,12.44,439880.5291187455,3.5658,3.5831,3.5486,3.5745,439880.5291
2008-03-28 15:30:00,12.45,12.46,12.26,12.29,583706.0951351912,3.5773,3.5802,3.5227,3.5314,583706.0951
2008-03-31 09:30:00,12.29,12.5,11.92,11.97,515394.9540138576,3.5314,3.5917,3.425,3.4394,515394.954
2008-03-31 10:00:00,11.98,12.11,11.79,11.84,339274.66574497125,3.4423,3.4796,3.3877,3.4021,339274.6657
2008-03-31 10:30:00,11.84,12.08,11.82,12.06,179721.93015577566,3.4021,3.471,3.3963,3.4653,179721.9302
2008-03-31 11:00:00,12.06,12.09,11.96,12.0,161113.4470735143,3.4653,3.4739,3.4365,3.448,161113.4471
2008-03-31 11:30:00,12.0,12.14,11.99,12.07,293653.86851104023,3.448,3.4883,3.4452,3.4681,293653.8685
2008-03-31 12:00:00,12.07,12.09,11.91,11.96,492824.6648560181,3.4681,3.4739,3.4222,3.4365,492824.6649
2008-03-31 12:30:00,11.95,11.98,11.94,11.95,436518.9966909821,3.4337,3.4423,3.4308,3.4337,436518.9967
2008-03-31 13:00:00,11.96,12.06,11.95,12.01,194488.6618920217,3.4365,3.4653,3.4337,3.4509,194488.6619
2008-03-31 13:30:00,12.0,12.06,11.94,11.95,245872.08614497565,3.448,3.4653,3.4308,3.4337,245872.0861
2008-03-31 14:00:00,11.95,11.96,11.88,11.94,220540.53820718764,3.4337,3.4365,3.4135,3.4308,220540.5382
2008-03-31 14:30:00,11.94,11.99,11.82,11.86,275525.6043470308,3.4308,3.4452,3.3963,3.4078,275525.6043
2008-03-31 15:00:00,11.85,11.85,11.69,11.69,345757.621141372,3.4049,3.4049,3.359,3.359,345757.6211
2008-03-31 15:30:00,11.69,11.83,11.62,11.74,1039914.0674745014,3.359,3.3992,3.3388,3.3733,1039914.0675
2008-04-01 08:00:00,11.67,11.67,11.67,11.67,120.0547295629764,3.3532,3.3532,3.3532,3.3532,120.0547
2008-04-01 08:30:00,11.67,11.67,11.67,11.67,31454.339145499813,3.3532,3.3532,3.3532,3.3532,31454.3391
2008-04-01 09:00:00,11.67,11.67,11.67,11.67,0.0,3.3532,3.3532,3.3532,3.3532,0.0
2008-04-01 09:30:00,11.79,12.27,11.79,12.14,683111.4112133357,3.3877,3.5256,3.3877,3.4883,683111.4112
2008-04-01 10:00:00,12.14,12.19,11.59,11.64,1032350.619512034,3.4883,3.5026,3.3302,3.3446,1032350.6195
2008-04-01 10:30:00,11.65,11.74,11.58,11.65,613959.8869850612,3.3475,3.3733,3.3273,3.3475,613959.887
2008-04-01 11:00:00,11.66,11.74,11.58,11.66,458849.1763896958,3.3503,3.3733,3.3273,3.3503,458849.1764
2008-04-01 11:30:00,11.65,11.74,11.63,11.68,312982.67997067946,3.3475,3.3733,3.3417,3.3561,312982.68
2008-04-01 12:00:00,11.68,12.22,11.66,12.21,494265.3216107738,3.3561,3.5112,3.3503,3.5084,494265.3216
2008-04-01 12:30:00,12.21,12.29,11.94,11.98,311061.8042976718,3.5084,3.5314,3.4308,3.4423,311061.8043
2008-04-01 13:00:00,11.97,12.24,11.89,12.16,211656.48821952732,3.4394,3.517,3.4164,3.494,211656.4882
2008-04-01 13:30:00,12.16,12.18,11.99,12.03,218139.4436159281,3.494,3.4998,3.4452,3.4567,218139.4436
2008-04-01 14:00:00,12.04,12.21,12.03,12.14,338194.1731789045,3.4595,3.5084,3.4567,3.4883,338194.1732
2008-04-01 14:30:00,12.13,12.3,12.13,12.23,376851.7960981829,3.4854,3.5342,3.4854,3.5141,376851.7961
2008-04-01 15:00:00,12.21,12.44,12.2,12.4,429075.6034580777,3.5084,3.5745,3.5055,3.563,429075.6035
2008-04-01 15:30:00,12.41,12.49,12.31,12.46,693916.3368740035,3.5658,3.5888,3.5371,3.5802,693916.3369
2008-04-02 09:30:00,12.44,12.5,12.1,12.2,243831.15574240504,3.5745,3.5917,3.4768,3.5055,243831.1557
2008-04-02 10:00:00,12.22,12.49,12.1,12.49,254035.80775525805,3.5112,3.5888,3.4768,3.5888,254035.8078
2008-04-02 10:30:00,12.49,12.68,12.37,12.54,380813.6021737611,3.5888,3.6434,3.5543,3.6032,380813.6022
2008-04-02 11:00:00,12.54,12.61,12.37,12.39,184404.0646087317,3.6032,3.6233,3.5543,3.5601,184404.0646
2008-04-02 11:30:00,12.39,12.52,12.35,12.43,119454.45591516152,3.5601,3.5974,3.5486,3.5716,119454.4559
2008-04-02 12:00:00,12.44,12.49,12.3,12.33,140584.08831824534,3.5745,3.5888,3.5342,3.5429,140584.0883
2008-04-02 12:30:00,12.33,12.36,12.08,12.12,149588.19303546858,3.5429,3.5515,3.471,3.4825,149588.193
2008-04-02 13:00:00,12.13,12.34,12.12,12.32,189206.2537912508,3.4854,3.5457,3.4825,3.54,189206.2538
2008-04-02 13:30:00,12.33,12.34,12.11,12.12,248753.3996544871,3.5429,3.5457,3.4796,3.4825,248753.3997
2008-04-02 14:00:00,12.13,12.28,12.12,12.19,236147.65305037456,3.4854,3.5285,3.4825,3.5026,236147.6531
2008-04-02 14:30:00,12.19,12.23,12.06,12.09,269282.75840975606,3.5026,3.5141,3.4653,3.4739,269282.7584
2008-04-02 15:00:00,12.1,12.19,12.03,12.09,325948.5907634809,3.4768,3.5026,3.4567,3.4739,325948.5908
2008-04-02 15:30:00,12.09,12.19,12.02,12.15,501108.4411958635,3.4739,3.5026,3.4538,3.4911,501108.4412
2008-04-03 09:30:00,12.08,12.08,11.67,11.74,188966.14433212485,3.471,3.471,3.3532,3.3733,188966.1443
2008-04-03 10:00:00,11.73,12.14,11.73,11.93,228344.0956287811,3.3704,3.4883,3.3704,3.4279,228344.0956
2008-04-03 10:30:00,11.93,11.99,11.87,11.89,114051.99308482755,3.4279,3.4452,3.4107,3.4164,114051.9931
2008-04-03 11:00:00,11.89,12.04,11.87,12.04,80076.50461850525,3.4164,3.4595,3.4107,3.4595,80076.5046
2008-04-03 11:30:00,12.04,12.14,11.96,12.12,121495.3863177321,3.4595,3.4883,3.4365,3.4825,121495.3863
2008-04-03 12:00:00,12.13,12.18,12.05,12.12,127258.01333675496,3.4854,3.4998,3.4624,3.4825,127258.0133
2008-04-03 12:30:00,12.11,12.29,12.09,12.22,105768.2167449822,3.4796,3.5314,3.4739,3.5112,105768.2167
2008-04-03 13:00:00,12.2,12.29,12.18,12.23,118253.90861953176,3.5055,3.5314,3.4998,3.5141,118253.9086
2008-04-03 13:30:00,12.24,12.24,11.99,11.99,124256.64509768056,3.517,3.517,3.4452,3.4452,124256.6451
2008-04-03 14:00:00,11.99,12.11,11.97,12.09,117173.41605346496,3.4452,3.4796,3.4394,3.4739,117173.4161
2008-04-03 14:30:00,12.09,12.18,12.06,12.17,120655.00321079128,3.4739,3.4998,3.4653,3.4969,120655.0032
2008-04-03 15:00:00,12.17,12.2,12.08,12.13,156311.25789099527,3.4969,3.5055,3.471,3.4854,156311.2579
2008-04-03 15:30:00,12.13,12.19,12.09,12.14,314063.17253674625,3.4854,3.5026,3.4739,3.4883,314063.1725
2008-04-04 09:30:00,12.25,12.25,11.71,11.8,239989.4043963898,3.5199,3.5199,3.3647,3.3906,239989.4044
2008-04-04 10:00:00,11.79,11.83,11.69,11.79,156551.3673501212,3.3877,3.3992,3.359,3.3877,156551.3674
2008-04-04 10:30:00,11.79,11.79,11.64,11.66,246472.3597927905,3.3877,3.3877,3.3446,3.3503,246472.3598
2008-04-04 11:00:00,11.67,11.79,11.66,11.71,190166.6916277546,3.3532,3.3877,3.3503,3.3647,190166.6916
2008-04-04 11:30:00,11.71,11.79,11.62,11.63,149828.30249459454,3.3647,3.3877,3.3388,3.3417,149828.3025
2008-04-04 12:00:00,11.63,11.66,11.49,11.59,205653.75174137857,3.3417,3.3503,3.3015,3.3302,205653.7517
2008-04-04 12:30:00,11.59,11.61,11.5,11.56,263280.0219316072,3.3302,3.336,3.3044,3.3216,263280.0219
2008-04-04 13:00:00,11.54,11.74,11.5,11.72,154510.43694755062,3.3159,3.3733,3.3044,3.3676,154510.4369
2008-04-04 13:30:00,11.71,11.72,11.55,11.63,137702.77480873393,3.3647,3.3676,3.3187,3.3417,137702.7748
2008-04-04 14:00:00,11.64,11.69,11.5,11.54,285129.98271206894,3.3446,3.359,3.3044,3.3159,285129.9827
2008-04-04 14:30:00,11.54,11.59,11.5,11.53,253555.58883700613,3.3159,3.3302,3.3044,3.313,253555.5888
2008-04-04 15:00:00,11.54,11.59,11.49,11.5,288611.5698693952,3.3159,3.3302,3.3015,3.3044,288611.5699
2008-04-04 15:30:00,11.5,11.5,11.35,11.36,649976.3058539542,3.3044,3.3044,3.2613,3.2641,649976.3059
2008-04-07 09:30:00,11.55,11.71,11.49,11.69,223902.07063495097,3.3187,3.3647,3.3015,3.359,223902.0706
2008-04-07 10:00:00,11.69,11.79,11.54,11.55,275165.4401583419,3.359,3.3877,3.3159,3.3187,275165.4402
2008-04-07 10:30:00,11.54,11.61,11.53,11.6,144185.73020513463,3.3159,3.336,3.313,3.3331,144185.7302
2008-04-07 11:00:00,11.6,11.63,11.52,11.63,132180.257248837,3.3331,3.3417,3.3101,3.3417,132180.2572
2008-04-07 11:30:00,11.62,11.64,11.54,11.54,79716.34042981632,3.3388,3.3446,3.3159,3.3159,79716.3404
2008-04-07 12:00:00,11.54,11.7,11.54,11.7,167116.18355166313,3.3159,3.3618,3.3159,3.3618,167116.1836
2008-04-07 12:30:00,11.7,11.95,11.7,11.86,294374.1968884181,3.3618,3.4337,3.3618,3.4078,294374.1969
2008-04-07 13:00:00,11.86,11.89,11.75,11.81,182603.2436652871,3.4078,3.4164,3.3762,3.3934,182603.2437
2008-04-07 13:30:00,11.83,11.91,11.81,11.89,102526.73904678183,3.3992,3.4222,3.3934,3.4164,102526.739
2008-04-07 14:00:00,11.89,11.93,11.81,11.88,158712.3524822548,3.4164,3.4279,3.3934,3.4135,158712.3525
2008-04-07 14:30:00,11.89,11.9,11.73,11.79,227143.54833315127,3.4164,3.4193,3.3704,3.3877,227143.5483
2008-04-07 15:00:00,11.8,11.88,11.74,11.83,415269.30955833534,3.3906,3.4135,3.3733,3.3992,415269.3096
2008-04-07 15:30:00,11.83,12.07,11.79,11.88,395340.2244508813,3.3992,3.4681,3.3877,3.4135,395340.2245
2008-04-08 09:30:00,11.81,11.81,11.54,11.74,209495.5030873938,3.3934,3.3934,3.3159,3.3733,209495.5031
2008-04-08 10:00:00,11.74,11.79,11.58,11.59,176000.23353932338,3.3733,3.3877,3.3273,3.3302,176000.2335
2008-04-08 10:30:00,11.59,11.64,11.33,11.44,257877.55910127328,3.3302,3.3446,3.2555,3.2871,257877.5591
2008-04-08 11:00:00,11.44,11.59,11.42,11.52,155470.87478405444,3.2871,3.3302,3.2814,3.3101,155470.8748
2008-04-08 11:30:00,11.51,11.56,11.5,11.53,169397.2234133597,3.3072,3.3216,3.3044,3.313,169397.2234
2008-04-08 12:00:00,11.53,11.59,11.51,11.53,95443.51000256624,3.313,3.3302,3.3072,3.313,95443.51
2008-04-08 12:30:00,11.52,11.53,11.4,11.44,162914.26801695896,3.3101,3.313,3.2756,3.2871,162914.268
2008-04-08 13:00:00,11.44,11.49,11.41,11.44,216818.84159073536,3.2871,3.3015,3.2785,3.2871,216818.8416
2008-04-08 13:30:00,11.43,11.48,11.41,11.44,156791.47680924716,3.2842,3.2986,3.2785,3.2871,156791.4768
2008-04-08 14:00:00,11.44,11.48,11.34,11.36,310101.36646116804,3.2871,3.2986,3.2584,3.2641,310101.3665
2008-04-08 14:30:00,11.37,11.42,11.32,11.4,216938.8963202984,3.267,3.2814,3.2526,3.2756,216938.8963
2008-04-08 15:00:00,11.4,11.48,11.36,11.44,350559.81032389106,3.2756,3.2986,3.2641,3.2871,350559.8103
2008-04-08 15:30:00,11.44,11.59,11.39,11.52,443722.2804647607,3.2871,3.3302,3.2728,3.3101,443722.2805
2008-04-09 09:30:00,11.71,11.72,11.16,11.2,244191.319931094,3.3647,3.3676,3.2067,3.2182,244191.3199
2008-04-09 10:00:00,11.22,11.24,11.17,11.21,348758.98938044644,3.2239,3.2297,3.2095,3.221,348758.9894
2008-04-09 10:30:00,11.22,11.22,10.95,11.02,242150.38952852337,3.2239,3.2239,3.1463,3.1664,242150.3895
2008-04-09 11:00:00,11.03,11.16,11.02,11.04,153189.83492235787,3.1693,3.2067,3.1664,3.1722,153189.8349
2008-04-09 11:30:00,11.04,11.07,10.91,10.91,74313.87759948238,3.1722,3.1808,3.1348,3.1348,74313.8776
2008-04-09 12:00:00,10.91,10.92,10.77,10.89,335793.07858764497,3.1348,3.1377,3.0946,3.1291,335793.0786
2008-04-09 12:30:00,10.89,10.94,10.86,10.9,89800.93771310634,3.1291,3.1435,3.1205,3.132,89800.9377
2008-04-09 13:00:00,10.9,11.0,10.88,10.95,100005.58972595932,3.132,3.1607,3.1262,3.1463,100005.5897
2008-04-09 13:30:00,10.94,11.0,10.9,10.98,67590.81274395571,3.1435,3.1607,3.132,3.1549,67590.8127
2008-04-09 14:00:00,10.99,11.01,10.89,10.92,137702.77480873393,3.1578,3.1636,3.1291,3.1377,137702.7748
2008-04-09 14:30:00,10.92,11.01,10.9,10.99,154030.2180292987,3.1377,3.1636,3.132,3.1578,154030.218
2008-04-09 15:00:00,10.99,11.09,10.99,11.04,347678.49681437964,3.1578,3.1866,3.1578,3.1722,347678.4968
2008-04-09 15:30:00,11.04,11.08,10.92,11.06,661381.505162437,3.1722,3.1837,3.1377,3.1779,661381.5052
2008-04-10 09:30:00,10.87,11.04,10.75,10.85,214777.9111881648,3.1233,3.1722,3.0889,3.1176,214777.9112
2008-04-10 10:00:00,10.86,11.1,10.83,11.07,202292.2193136152,3.1205,3.1894,3.1118,3.1808,202292.2193
2008-04-10 10:30:00,11.08,11.42,11.05,11.38,428355.27508069976,3.1837,3.2814,3.1751,3.2699,428355.2751
2008-04-10 11:00:00,11.39,11.57,11.3,11.52,378172.3981233756,3.2728,3.3245,3.2469,3.3101,378172.3981
2008-04-10 11:30:00,11.52,12.07,11.45,12.0,448764.5791064057,3.3101,3.4681,3.29,3.448,448764.5791
2008-04-10 12:00:00,12.0,12.02,11.62,11.62,258717.9422082141,3.448,3.4538,3.3388,3.3388,258717.9422
2008-04-10 12:30:00,11.62,11.66,11.41,11.43,252595.15100050232,3.3388,3.3503,3.2785,3.2842,252595.151
2008-04-10 13:00:00,11.44,11.49,11.25,11.29,238668.80237119703,3.2871,3.3015,3.2325,3.244,238668.8024
2008-04-10 13:30:00,11.28,11.34,11.19,11.19,203372.711879682,3.2411,3.2584,3.2153,3.2153,203372.7119
2008-04-10 14:00:00,11.19,11.24,11.16,11.19,230985.29967916652,3.2153,3.2297,3.2067,3.2153,230985.2997
2008-04-10 14:30:00,11.19,11.23,11.11,11.2,351520.2481603949,3.2153,3.2268,3.1923,3.2182,351520.2482
2008-04-10 15:00:00,11.19,11.22,11.13,11.14,299176.38607093715,3.2153,3.2239,3.198,3.2009,299176.3861
2008-04-10 15:30:00,11.14,11.15,10.97,11.12,356562.5468020399,3.2009,3.2038,3.1521,3.1952,356562.5468
2008-04-11 09:30:00,10.96,10.96,10.82,10.88,253675.6435665691,3.1492,3.1492,3.109,3.1262,253675.6436
2008-04-11 10:00:00,10.87,11.09,10.83,11.07,275045.3854287789,3.1233,3.1866,3.1118,3.1808,275045.3854
2008-04-11 10:30:00,11.07,11.19,11.03,11.17,389337.48797273246,3.1808,3.2153,3.1693,3.2095,389337.488
2008-04-11 11:00:00,11.16,11.17,11.04,11.06,407825.9163254308,3.2067,3.2095,3.1722,3.1779,407825.9163
2008-04-11 11:30:00,11.05,11.07,10.82,10.88,315863.99348019087,3.1751,3.1808,3.109,3.1262,315863.9935
2008-04-11 12:00:00,10.89,11.03,10.89,10.99,665943.5848858301,3.1291,3.1693,3.1291,3.1578,665943.5849
2008-04-11 12:30:00,10.99,11.09,10.86,10.89,500268.0580889226,3.1578,3.1866,3.1205,3.1291,500268.0581
2008-04-11 13:00:00,10.88,11.08,10.87,11.05,325948.5907634809,3.1262,3.1837,3.1233,3.1751,325948.5908
2008-04-11 13:30:00,11.04,11.12,10.98,10.99,379132.83595987945,3.1722,3.1952,3.1549,3.1578,379132.836
2008-04-11 14:00:00,10.99,11.0,10.83,10.88,353681.2332925284,3.1578,3.1607,3.1118,3.1262,353681.2333
2008-04-11 14:30:00,10.88,10.94,10.85,10.88,544568.2532976608,3.1262,3.1435,3.1176,3.1262,544568.2533
2008-04-11 15:00:00,10.87,10.93,10.85,10.91,264600.6239568,3.1233,3.1406,3.1176,3.1348,264600.624
2008-04-11 15:30:00,10.91,11.04,10.9,10.95,598472.8268714373,3.1348,3.1722,3.132,3.1463,598472.8269
2008-04-14 09:30:00,10.89,11.01,10.45,10.45,440120.6385778714,3.1291,3.1636,3.0027,3.0027,440120.6386
2008-04-14 10:00:00,10.45,10.5,10.23,10.27,526199.8796745255,3.0027,3.017,2.9394,2.9509,526199.8797
2008-04-14 10:30:00,10.27,10.34,10.2,10.29,365926.815707952,2.9509,2.9711,2.9308,2.9567,365926.8157
2008-04-14 11:00:00,10.28,10.41,10.23,10.4,398221.5379603927,2.9538,2.9912,2.9394,2.9883,398221.538
2008-04-14 11:30:00,10.4,10.49,10.35,10.38,253915.75302569507,2.9883,3.0142,2.9739,2.9825,253915.753
2008-04-14 12:00:00,10.39,10.43,10.2,10.21,207814.73687351213,2.9854,2.9969,2.9308,2.9337,207814.7369
2008-04-14 12:30:00,10.21,10.32,10.16,10.26,194008.44297376985,2.9337,2.9653,2.9193,2.9481,194008.443
2008-04-14 13:00:00,10.26,10.29,10.15,10.15,454046.9872071767,2.9481,2.9567,2.9165,2.9165,454046.9872
2008-04-14 13:30:00,10.16,10.17,9.85,9.93,892606.9143007294,2.9193,2.9222,2.8303,2.8532,892606.9143
2008-04-14 14:00:00,9.93,9.96,9.87,9.9,330630.72521643696,2.8532,2.8619,2.836,2.8446,330630.7252
2008-04-14 14:30:00,9.9,9.93,9.77,9.8,363885.88530538144,2.8446,2.8532,2.8073,2.8159,363885.8853
2008-04-14 15:00:00,9.8,9.83,9.73,9.74,493785.1026925219,2.8159,2.8245,2.7958,2.7987,493785.1027
2008-04-14 15:30:00,9.74,9.79,9.66,9.77,766429.3935300413,2.7987,2.813,2.7757,2.8073,766429.3935
2008-04-15 09:30:00,9.75,10.33,9.71,9.95,380213.32852594624,2.8015,2.9682,2.79,2.859,380213.3285
2008-04-15 10:00:00,9.94,10.05,9.85,9.88,278046.7536678533,2.8561,2.8877,2.8303,2.8389,278046.7537
2008-04-15 10:30:00,9.88,9.95,9.79,9.9,341315.5961475419,2.8389,2.859,2.813,2.8446,341315.5961
2008-04-15 11:00:00,9.89,10.07,9.84,10.0,236867.9814277524,2.8418,2.8935,2.8274,2.8734,236867.9814
2008-04-15 11:30:00,10.01,10.05,9.95,9.96,249233.61857273892,2.8762,2.8877,2.859,2.8619,249233.6186
2008-04-15 12:00:00,9.95,10.0,9.87,9.89,181042.5321809684,2.859,2.8734,2.836,2.8418,181042.5322
2008-04-15 12:30:00,9.89,9.91,9.79,9.81,245031.7030380348,2.8418,2.8475,2.813,2.8188,245031.703
2008-04-15 13:00:00,9.81,9.85,9.79,9.82,262799.8030133553,2.8188,2.8303,2.813,2.8216,262799.803
2008-04-15 13:30:00,9.82,9.83,9.72,9.73,433517.6284519077,2.8216,2.8245,2.7929,2.7958,433517.6285
2008-04-15 14:00:00,9.73,9.75,9.71,9.75,277926.6989382904,2.7958,2.8015,2.79,2.8015,277926.6989
2008-04-15 14:30:00,9.75,9.82,9.73,9.73,400622.6325516522,2.8015,2.8216,2.7958,2.7958,400622.6326
2008-04-15 15:00:00,9.73,9.8,9.73,9.74,442281.623710005,2.7958,2.8159,2.7958,2.7987,442281.6237
2008-04-15 15:30:00,9.75,9.86,9.64,9.8,919499.1737228362,2.8015,2.8331,2.7699,2.8159,919499.1737
2008-04-16 09:30:00,10.28,10.32,9.64,10.23,361724.9001732479,2.9538,2.9653,2.7699,2.9394,361724.9002
2008-04-16 10:00:00,10.23,10.35,10.06,10.33,269042.6489506301,2.9394,2.9739,2.8906,2.9682,269042.649
2008-04-16 10:30:00,10.32,10.7,10.32,10.58,609637.9167207942,2.9653,3.0745,2.9653,3.04,609637.9167
2008-04-16 11:00:00,10.58,10.6,10.41,10.58,171318.09908636732,3.04,3.0458,2.9912,3.04,171318.0991
2008-04-16 11:30:00,10.58,10.6,10.49,10.58,240469.6233146417,3.04,3.0458,3.0142,3.04,240469.6233
2008-04-16 12:00:00,10.58,10.58,10.5,10.54,260518.7631516588,3.04,3.04,3.017,3.0285,260518.7632
2008-04-16 12:30:00,10.54,10.55,10.45,10.45,166035.69098559636,3.0285,3.0314,3.0027,3.0027,166035.691
2008-04-16 13:00:00,10.45,10.45,10.3,10.33,175279.90516194553,3.0027,3.0027,2.9596,2.9682,175279.9052
2008-04-16 13:30:00,10.33,10.36,10.25,10.32,169517.27814292267,2.9682,2.9768,2.9452,2.9653,169517.2781
2008-04-16 14:00:00,10.33,10.33,10.2,10.23,228944.369276596,2.9682,2.9682,2.9308,2.9394,228944.3693
2008-04-16 14:30:00,10.23,10.33,10.23,10.32,322707.11306528054,2.9394,2.9682,2.9394,2.9653,322707.1131
2008-04-16 15:00:00,10.31,10.33,10.23,10.29,494625.4857994627,2.9624,2.9682,2.9394,2.9567,494625.4858
2008-04-16 15:30:00,10.28,10.36,10.25,10.27,702080.058484286,2.9538,2.9768,2.9452,2.9509,702080.0585
2008-04-17 09:30:00,9.94,10.16,9.85,10.08,946151.323685817,2.8561,2.9193,2.8303,2.8963,946151.3237
2008-04-17 10:00:00,10.07,10.57,9.98,10.49,483580.4506796689,2.8935,3.0371,2.8676,3.0142,483580.4507
2008-04-17 10:30:00,10.49,11.14,10.34,10.98,1293229.5468523817,3.0142,3.2009,2.9711,3.1549,1293229.5469
2008-04-17 11:00:00,10.99,10.99,10.8,10.85,799324.3894302968,3.1578,3.1578,3.1032,3.1176,799324.3894
2008-04-17 11:30:00,10.85,10.93,10.79,10.8,414068.7622627056,3.1176,3.1406,3.1004,3.1032,414068.7623
2008-04-17 12:00:00,10.8,10.85,10.71,10.73,579384.124870924,3.1032,3.1176,3.0774,3.0831,579384.1249
2008-04-17 12:30:00,10.73,10.75,10.64,10.72,254275.917214384,3.0831,3.0889,3.0573,3.0802,254275.9172
2008-04-17 13:00:00,10.72,10.72,10.57,10.65,442161.56898044207,3.0802,3.0802,3.0371,3.0601,442161.569
2008-04-17 13:30:00,10.65,10.85,10.63,10.75,273964.8928627121,3.0601,3.1176,3.0544,3.0889,273964.8929
2008-04-17 14:00:00,10.74,10.77,10.63,10.65,240589.6780442047,3.086,3.0946,3.0544,3.0601,240589.678
2008-04-17 14:30:00,10.65,10.65,10.56,10.56,264960.7881454889,3.0601,3.0601,3.0343,3.0343,264960.7881
2008-04-17 15:00:00,10.58,10.58,10.47,10.5,327149.1380591107,3.04,3.04,3.0084,3.017,327149.1381
2008-04-17 15:30:00,10.5,10.74,10.5,10.54,618642.0214380174,3.017,3.086,3.017,3.0285,618642.0214
2008-04-18 09:30:00,10.74,11.02,10.7,10.7,502669.1526801821,3.086,3.1664,3.0745,3.0745,502669.1527
2008-04-18 10:00:00,10.69,10.8,10.65,10.72,328229.63062517747,3.0716,3.1032,3.0601,3.0802,328229.6306
2008-04-18 10:30:00,10.72,10.91,10.7,10.9,325588.426574792,3.0802,3.1348,3.0745,3.132,325588.4266
2008-04-18 11:00:00,10.91,10.97,10.84,10.96,283689.32595731324,3.1348,3.1521,3.1147,3.1492,283689.326
2008-04-18 11:30:00,10.97,11.08,10.95,11.06,237228.14561644127,3.1521,3.1837,3.1463,3.1779,237228.1456
2008-04-18 12:00:00,11.06,11.09,11.02,11.09,352000.4670786468,3.1779,3.1866,3.1664,3.1866,352000.4671
2008-04-18 12:30:00,11.09,11.2,11.09,11.12,192207.6220303252,3.1866,3.2182,3.1866,3.1952,192207.622
2008-04-18 13:00:00,11.12,11.12,10.99,11.0,112251.17214138292,3.1952,3.1952,3.1578,3.1607,112251.1721
2008-04-18 13:30:00,11.01,11.08,10.93,11.01,149348.0835763426,3.1636,3.1837,3.1406,3.1636,149348.0836
2008-04-18 14:00:00,11.01,11.07,10.97,10.98,214057.5828107869,3.1636,3.1808,3.1521,3.1549,214057.5828
2008-04-18 14:30:00,10.98,10.99,10.9,10.9,320786.2373922729,3.1549,3.1578,3.132,3.132,320786.2374
2008-04-18 15:00:00,10.9,10.9,10.72,10.76,314663.4461845611,3.132,3.132,3.0802,3.0917,314663.4462
2008-04-18 15:30:00,10.76,10.89,10.72,10.88,540726.5019516457,3.0917,3.1291,3.0802,3.1262,540726.502
2008-04-21 09:30:00,10.91,10.93,9.95,10.01,468093.39056604495,3.1348,3.1406,2.859,2.8762,468093.3906
2008-04-21 10:00:00,10.04,10.17,10.01,10.06,297495.6198570555,2.8849,2.9222,2.8762,2.8906,297495.6199
2008-04-21 10:30:00,10.05,10.06,9.88,9.93,220780.6476663136,2.8877,2.8906,2.8389,2.8532,220780.6477
2008-04-21 11:00:00,9.93,10.15,9.91,10.06,235307.26994343373,2.8532,2.9165,2.8475,2.8906,235307.2699
2008-04-21 11:30:00,10.06,10.13,10.02,10.08,116813.25186477604,2.8906,2.9107,2.8791,2.8963,116813.2519
2008-04-21 12:00:00,10.08,10.09,10.0,10.05,88360.28095835062,2.8963,2.8992,2.8734,2.8877,88360.281
2008-04-21 12:30:00,10.05,10.05,9.95,9.95,145146.16804163845,2.8877,2.8877,2.859,2.859,145146.168
2008-04-21 13:00:00,9.97,10.0,9.94,9.95,174079.35786631575,2.8647,2.8734,2.8561,2.859,174079.3579
2008-04-21 13:30:00,9.95,9.99,9.91,9.96,139623.65048174156,2.859,2.8705,2.8475,2.8619,139623.6505
2008-04-21 14:00:00,9.95,9.99,9.9,9.99,434598.1210179745,2.859,2.8705,2.8446,2.8705,434598.121
2008-04-21 14:30:00,9.99,10.01,9.95,9.97,245031.7030380348,2.8705,2.8762,2.859,2.8647,245031.703
2008-04-21 15:00:00,9.97,9.98,9.89,9.9,227863.8767105292,2.8647,2.8676,2.8418,2.8446,227863.8767
2008-04-21 15:30:00,9.9,9.94,9.82,9.85,599793.4288966301,2.8446,2.8561,2.8216,2.8303,599793.4289
2008-04-22 09:30:00,9.83,9.85,9.55,9.62,459689.5594966366,2.8245,2.8303,2.7441,2.7642,459689.5595
2008-04-22 10:00:00,9.62,9.79,9.61,9.75,585987.1349968878,2.7642,2.813,2.7613,2.8015,585987.135
2008-04-22 10:30:00,9.75,9.83,9.75,9.79,412387.9960488239,2.8015,2.8245,2.8015,2.813,412387.996
2008-04-22 11:00:00,9.79,9.9,9.76,9.78,297615.6745866185,2.813,2.8446,2.8044,2.8101,297615.6746
2008-04-22 11:30:00,9.78,9.79,9.6,9.61,320546.12793314696,2.8101,2.813,2.7584,2.7613,320546.1279
2008-04-22 12:00:00,9.61,9.71,9.6,9.61,171077.98962724136,2.7613,2.79,2.7584,2.7613,171077.9896
2008-04-22 12:30:00,9.61,9.67,9.55,9.6,299536.5502596261,2.7613,2.7785,2.7441,2.7584,299536.5503
2008-04-22 13:00:00,9.61,9.68,9.6,9.66,140464.0335886824,2.7613,2.7814,2.7584,2.7757,140464.0336
2008-04-22 13:30:00,9.66,9.7,9.65,9.66,175399.9598915085,2.7757,2.7872,2.7728,2.7757,175399.9599
2008-04-22 14:00:00,9.66,9.7,9.64,9.65,193528.224055518,2.7757,2.7872,2.7699,2.7728,193528.2241
2008-04-22 14:30:00,9.66,9.67,9.61,9.64,123056.0978020508,2.7757,2.7785,2.7613,2.7699,123056.0978
2008-04-22 15:00:00,9.63,9.69,9.61,9.69,196769.7017537183,2.767,2.7843,2.7613,2.7843,196769.7018
2008-04-22 15:30:00,9.68,9.78,9.66,9.78,591149.4883680957,2.7814,2.8101,2.7757,2.8101,591149.4884
2008-04-23 09:30:00,9.82,9.82,9.58,9.58,256797.0665352065,2.8216,2.8216,2.7527,2.7527,256797.0665
2008-04-23 10:00:00,9.58,9.59,9.54,9.58,229544.64292441084,2.7527,2.7556,2.7412,2.7527,229544.6429
2008-04-23 10:30:00,9.58,9.64,9.46,9.5,200131.23418148165,2.7527,2.7699,2.7182,2.7297,200131.2342
2008-04-23 11:00:00,9.5,9.51,9.37,9.4,141184.36196606024,2.7297,2.7326,2.6923,2.701,141184.362
2008-04-23 11:30:00,9.4,9.47,9.37,9.4,103967.39580153755,2.701,2.7211,2.6923,2.701,103967.3958
2008-04-23 12:00:00,9.4,9.42,9.03,9.13,567858.8708328783,2.701,2.7067,2.5946,2.6234,567858.8708
2008-04-23 12:30:00,9.13,9.16,8.95,9.02,336753.51642414875,2.6234,2.632,2.5717,2.5918,336753.5164
2008-04-23 13:00:00,9.04,9.12,9.0,9.05,172758.75584112303,2.5975,2.6205,2.586,2.6004,172758.7558
2008-04-23 13:30:00,9.06,9.09,9.03,9.05,218619.66253418,2.6033,2.6119,2.5946,2.6004,218619.6625
2008-04-23 14:00:00,9.05,9.15,9.05,9.08,228824.314547033,2.6004,2.6291,2.6004,2.609,228824.3145
2008-04-23 14:30:00,9.08,9.15,9.06,9.08,241069.89696245652,2.609,2.6291,2.6033,2.609,241069.897
2008-04-23 15:00:00,9.09,9.12,9.01,9.02,375651.2488025531,2.6119,2.6205,2.5889,2.5918,375651.2488
2008-04-23 15:30:00,9.02,9.06,8.91,8.97,713605.3125223317,2.5918,2.6033,2.5602,2.5774,713605.3125
2008-04-24 09:30:00,8.98,9.23,8.98,9.16,385255.6271675912,2.5803,2.6521,2.5803,2.632,385255.6272
2008-04-24 10:00:00,9.16,9.22,9.04,9.16,364846.3231418852,2.632,2.6492,2.5975,2.632,364846.3231
2008-04-24 10:30:00,9.16,9.2,9.08,9.15,247552.8523588573,2.632,2.6435,2.609,2.6291,247552.8524
2008-04-24 11:00:00,9.14,9.21,9.13,9.2,543487.7607315942,2.6262,2.6464,2.6234,2.6435,543487.7607
2008-04-24 11:30:00,9.2,9.4,9.15,9.35,635809.847765523,2.6435,2.701,2.6291,2.6866,635809.8478
2008-04-24 12:00:00,9.35,9.52,9.33,9.35,279367.35569304606,2.6866,2.7354,2.6808,2.6866,279367.3557
2008-04-24 12:30:00,9.35,9.5,9.35,9.48,176240.34299844934,2.6866,2.7297,2.6866,2.7239,176240.343
2008-04-24 13:00:00,9.48,9.53,9.44,9.45,148507.70046940178,2.7239,2.7383,2.7125,2.7153,148507.7005
2008-04-24 13:30:00,9.45,9.5,9.38,9.46,252715.2057300653,2.7153,2.7297,2.6952,2.7182,252715.2057
2008-04-24 14:00:00,9.46,9.49,9.44,9.46,274205.00232183805,2.7182,2.7268,2.7125,2.7182,274205.0023
2008-04-24 14:30:00,9.47,9.47,9.41,9.44,446123.3750560203,2.7211,2.7211,2.7038,2.7125,446123.3751
2008-04-24 15:00:00,9.45,9.45,9.35,9.4,370248.7859722192,2.7153,2.7153,2.6866,2.701,370248.786
2008-04-24 15:30:00,9.4,9.46,9.34,9.35,452246.16626373207,2.701,2.7182,2.6837,2.6866,452246.1663
2008-04-25 09:30:00,9.79,9.86,9.32,9.37,157151.6409979361,2.813,2.8331,2.678,2.6923,157151.641
2008-04-25 10:00:00,9.36,9.42,9.28,9.41,100966.02756246316,2.6895,2.7067,2.6665,2.7038,100966.0276
2008-04-25 10:30:00,9.41,9.41,9.03,9.08,328349.6853547404,2.7038,2.7038,2.5946,2.609,328349.6854
2008-04-25 11:00:00,9.08,9.13,8.91,8.95,401943.23457684496,2.609,2.6234,2.5602,2.5717,401943.2346
2008-04-25 11:30:00,8.95,8.99,8.93,8.93,235667.43413212267,2.5717,2.5831,2.5659,2.5659,235667.4341
2008-04-25 12:00:00,8.93,9.03,8.93,9.0,280928.0671773648,2.5659,2.5946,2.5659,2.586,280928.0672
2008-04-25 12:30:00,9.0,9.01,8.79,8.84,431716.8075084631,2.586,2.5889,2.5257,2.54,431716.8075
2008-04-25 13:00:00,8.84,9.06,8.82,8.95,823935.608990707,2.54,2.6033,2.5343,2.5717,823935.609
2008-04-25 13:30:00,8.94,9.0,8.92,8.98,870997.0629793938,2.5688,2.586,2.563,2.5803,870997.063
2008-04-25 14:00:00,8.99,9.0,8.91,8.92,433877.7926405967,2.5831,2.586,2.5602,2.563,433877.7926
2008-04-25 14:30:00,8.91,8.92,8.82,8.85,523318.5661650141,2.5602,2.563,2.5343,2.5429,523318.5662
2008-04-25 15:00:00,8.85,8.96,8.85,8.9,811690.0265752834,2.5429,2.5745,2.5429,2.5573,811690.0266
2008-04-25 15:30:00,8.9,8.95,8.86,8.93,1143401.244357787,2.5573,2.5717,2.5458,2.5659,1143401.2444
2008-04-28 09:30:00,9.06,9.45,8.82,9.3,816132.0515691135,2.6033,2.7153,2.5343,2.6722,816132.0516
2008-04-28 10:00:00,9.31,9.31,9.1,9.18,608797.5336138533,2.6751,2.6751,2.6148,2.6377,608797.5336
2008-04-28 10:30:00,9.18,9.3,9.18,9.3,545408.6364046017,2.6377,2.6722,2.6377,2.6722,545408.6364
2008-04-28 11:00:00,9.3,9.38,9.27,9.38,527760.5911588442,2.6722,2.6952,2.6636,2.6952,527760.5912
2008-04-28 11:30:00,9.39,9.4,9.26,9.3,390057.8163501103,2.6981,2.701,2.6607,2.6722,390057.8164
2008-04-28 12:00:00,9.3,9.34,9.3,9.3,384655.3535197764,2.6722,2.6837,2.6722,2.6722,384655.3535
2008-04-28 12:30:00,9.31,9.32,9.27,9.28,244551.4841197829,2.6751,2.678,2.6636,2.6665,244551.4841
2008-04-28 13:00:00,9.28,9.46,9.27,9.45,1163210.2747356782,2.6665,2.7182,2.6636,2.7153,1163210.2747
2008-04-28 13:30:00,9.45,9.74,9.36,9.7,846025.6792302947,2.7153,2.7987,2.6895,2.7872,846025.6792
2008-04-28 14:00:00,9.7,9.81,9.7,9.76,656819.4254390438,2.7872,2.8188,2.7872,2.8044,656819.4254
2008-04-28 14:30:00,9.76,9.76,9.61,9.66,665583.4206971411,2.8044,2.8044,2.7613,2.7757,665583.4207
2008-04-28 15:00:00,9.65,9.71,9.4,9.44,1105463.9498158866,2.7728,2.79,2.701,2.7125,1105463.9498
2008-04-28 15:30:00,9.44,9.45,9.06,9.15,2217170.745569048,2.7125,2.7153,2.6033,2.6291,2217170.7456
2008-04-29 09:30:00,8.99,9.33,8.84,9.05,7194639.8332500495,2.5831,2.6808,2.54,2.6004,7194639.8333
2008-04-29 10:00:00,9.05,9.29,9.05,9.24,3719175.4671314457,2.6004,2.6694,2.6004,2.655,3719175.4671
2008-04-29 10:30:00,9.24,9.25,9.14,9.15,2026403.7802934784,2.655,2.6579,2.6262,2.6291,2026403.7803
2008-04-29 11:00:00,9.15,9.32,9.14,9.3,1792056.948186549,2.6291,2.678,2.6262,2.6722,1792056.9482
2008-04-29 11:30:00,9.3,9.31,9.2,9.26,1149524.035565499,2.6722,2.6751,2.6435,2.6607,1149524.0356
2008-04-29 12:00:00,9.27,9.31,9.23,9.3,1054200.5802924957,2.6636,2.6751,2.6521,2.6722,1054200.5803
2008-04-29 12:30:00,9.3,9.31,9.25,9.25,3063676.6437175944,2.6722,2.6751,2.6579,2.6579,3063676.6437
2008-04-29 13:00:00,9.25,9.28,9.23,9.27,934626.0696477712,2.6579,2.6665,2.6521,2.6636,934626.0696
2008-04-29 13:30:00,9.27,9.33,9.27,9.33,1544984.314745943,2.6636,2.6808,2.6636,2.6808,1544984.3147
2008-04-29 14:00:00,9.33,9.33,9.27,9.29,2326780.713660045,2.6808,2.6808,2.6636,2.6694,2326780.7137
2008-04-29 14:30:00,9.3,9.3,9.28,9.28,1793977.823859556,2.6722,2.6722,2.6665,2.6665,1793977.8239
2008-04-29 15:00:00,9.28,9.3,9.28,9.28,2726923.1272934456,2.6665,2.6722,2.6665,2.6665,2726923.1273
2008-04-29 15:30:00,9.29,9.3,9.09,9.15,5620122.055031613,2.6694,2.6722,2.6119,2.6291,5620122.055
2008-04-30 09:30:00,9.37,9.37,9.0,9.0,885523.6852565139,2.6923,2.6923,2.586,2.586,885523.6853
2008-04-30 10:00:00,9.0,9.07,8.95,9.04,545768.8005932907,2.586,2.6061,2.5717,2.5975,545768.8006
2008-04-30 10:30:00,9.03,9.16,9.02,9.15,315863.99348019087,2.5946,2.632,2.5918,2.6291,315863.9935
2008-04-30 11:00:00,9.16,9.25,9.15,9.25,389217.4332431695,2.632,2.6579,2.6291,2.6579,389217.4332
2008-04-30 11:30:00,9.24,9.27,9.18,9.25,203372.711879682,2.655,2.6636,2.6377,2.6579,203372.7119
2008-04-30 12:00:00,9.25,9.28,9.17,9.18,231105.3544087296,2.6579,2.6665,2.6349,2.6377,231105.3544
2008-04-30 12:30:00,9.18,9.2,9.16,9.17,121855.55050642104,2.6377,2.6435,2.632,2.6349,121855.5505
2008-04-30 13:00:00,9.16,9.24,9.16,9.22,159312.62613006966,2.632,2.655,2.632,2.6492,159312.6261
2008-04-30 13:30:00,9.23,9.25,9.2,9.22,270963.5246236377,2.6521,2.6579,2.6435,2.6492,270963.5246
2008-04-30 14:00:00,9.22,9.38,9.22,9.35,901010.745370138,2.6492,2.6952,2.6492,2.6866,901010.7454
2008-04-30 14:30:00,9.35,9.42,9.1,9.1,623564.2653500994,2.6866,2.7067,2.6148,2.6148,623564.2654
2008-04-30 15:00:00,9.1,9.14,8.97,9.03,577943.4681161684,2.6148,2.6262,2.5774,2.5946,577943.4681
2008-04-30 15:30:00,9.03,9.06,8.95,8.99,1045316.5303048354,2.5946,2.6033,2.5717,2.5831,1045316.5303
2008-05-01 09:30:00,8.95,9.29,8.92,9.24,314303.2819958722,2.5717,2.6694,2.563,2.655,314303.282
2008-05-01 10:00:00,9.25,9.32,9.16,9.3,340235.1035814751,2.6579,2.678,2.632,2.6722,340235.1036
2008-05-01 10:30:00,9.3,9.41,9.29,9.4,381053.7116328871,2.6722,2.7038,2.6694,2.701,381053.7116
2008-05-01 11:00:00,9.39,9.48,9.39,9.46,542527.3228950903,2.6981,2.7239,2.6981,2.7182,542527.3229
2008-05-01 11:30:00,9.45,9.62,9.43,9.6,399542.1399855854,2.7153,2.7642,2.7096,2.7584,399542.14
2008-05-01 12:00:00,9.6,9.66,9.58,9.65,232305.9017043593,2.7584,2.7757,2.7527,2.7728,232305.9017
2008-05-01 12:30:00,9.65,9.72,9.65,9.66,453326.65882979886,2.7728,2.7929,2.7728,2.7757,453326.6588
2008-05-01 13:00:00,9.66,9.68,9.58,9.62,378052.3433938127,2.7757,2.7814,2.7527,2.7642,378052.3434
2008-05-01 13:30:00,9.62,9.62,9.5,9.51,294614.3063475441,2.7642,2.7642,2.7297,2.7326,294614.3063
2008-05-01 14:00:00,9.52,9.58,9.48,9.51,370128.7312426562,2.7354,2.7527,2.7239,2.7326,370128.7312
2008-05-01 14:30:00,9.52,9.59,9.5,9.53,325468.371845229,2.7354,2.7556,2.7297,2.7383,325468.3718
2008-05-01 15:00:00,9.54,9.55,9.48,9.5,382974.5873058947,2.7412,2.7441,2.7239,2.7297,382974.5873
2008-05-01 15:30:00,9.51,9.54,9.44,9.5,896688.7751058707,2.7326,2.7412,2.7125,2.7297,896688.7751
2008-05-02 09:30:00,9.65,9.83,9.38,9.67,875439.0879732239,2.7728,2.8245,2.6952,2.7785,875439.088
2008-05-02 10:00:00,9.68,9.74,9.35,9.4,831018.8380349226,2.7814,2.7987,2.6866,2.701,831018.838
2008-05-02 10:30:00,9.4,9.42,9.28,9.3,528721.028995348,2.701,2.7067,2.6665,2.6722,528721.029
2008-05-02 11:00:00,9.31,9.4,9.26,9.35,362325.1738210627,2.6751,2.701,2.6607,2.6866,362325.1738
2008-05-02 11:30:00,9.35,9.45,9.31,9.31,223782.015905388,2.6866,2.7153,2.6751,2.6751,223782.0159
2008-05-02 12:00:00,9.31,9.38,9.27,9.37,147067.04371464608,2.6751,2.6952,2.6636,2.6923,147067.0437
2008-05-02 12:30:00,9.37,9.5,9.37,9.39,295454.6894544849,2.6923,2.7297,2.6923,2.6981,295454.6895
2008-05-02 13:00:00,9.39,9.43,9.36,9.4,142865.1281799419,2.6981,2.7096,2.6895,2.701,142865.1282
2008-05-02 13:30:00,9.4,9.45,9.35,9.4,198570.52269716296,2.701,2.7153,2.6866,2.701,198570.5227
2008-05-02 14:00:00,9.39,9.42,9.33,9.36,258477.83274908812,2.6981,2.7067,2.6808,2.6895,258477.8327
2008-05-02 14:30:00,9.36,9.44,9.35,9.4,268922.5942210671,2.6895,2.7125,2.6866,2.701,268922.5942
2008-05-02 15:00:00,9.4,9.4,9.18,9.19,886724.2325521436,2.701,2.701,2.6377,2.6406,886724.2326
2008-05-02 15:30:00,9.19,9.35,9.18,9.3,586827.5181038285,2.6406,2.6866,2.6377,2.6722,586827.5181
2008-05-05 09:30:00,9.25,9.35,9.12,9.2,235067.16048430777,2.6579,2.6866,2.6205,2.6435,235067.1605
2008-05-05 10:00:00,9.2,9.44,9.2,9.2,241910.2800693974,2.6435,2.7125,2.6435,2.6435,241910.2801
2008-05-05 10:30:00,9.2,9.29,9.15,9.15,213577.363892535,2.6435,2.6694,2.6291,2.6291,213577.3639
2008-05-05 11:00:00,9.15,9.2,9.12,9.2,210455.9409238976,2.6291,2.6435,2.6205,2.6435,210455.9409
2008-05-05 11:30:00,9.2,9.34,9.2,9.3,232786.12062261123,2.6435,2.6837,2.6435,2.6722,232786.1206
2008-05-05 12:00:00,9.3,9.5,9.3,9.38,412267.9413192609,2.6722,2.7297,2.6722,2.6952,412267.9413
2008-05-05 12:30:00,9.38,9.39,9.36,9.37,175640.06935063447,2.6952,2.6981,2.6895,2.6923,175640.0694
2008-05-05 13:00:00,9.37,9.38,9.35,9.36,322106.8394174657,2.6923,2.6952,2.6866,2.6895,322106.8394
2008-05-05 13:30:00,9.36,9.36,9.27,9.32,219940.2645593728,2.6895,2.6895,2.6636,2.678,219940.2646
2008-05-05 14:00:00,9.31,9.32,9.15,9.16,674467.4706848013,2.6751,2.678,2.6291,2.632,674467.4707
2008-05-05 14:30:00,9.16,9.2,9.15,9.18,443842.3351943237,2.632,2.6435,2.6291,2.6377,443842.3352
2008-05-05 15:00:00,9.18,9.31,9.16,9.27,454287.09666630265,2.6377,2.6751,2.632,2.6636,454287.0967
2008-05-05 15:30:00,9.27,9.3,9.21,9.26,1331406.950853408,2.6636,2.6722,2.6464,2.6607,1331406.9509
2008-05-06 09:30:00,9.16,9.25,9.12,9.16,957436.4682647368,2.632,2.6579,2.6205,2.632,957436.4683
2008-05-06 10:00:00,9.15,9.17,9.1,9.16,896208.5561876188,2.6291,2.6349,2.6148,2.632,896208.5562
2008-05-06 10:30:00,9.15,9.21,9.11,9.2,767389.831366545,2.6291,2.6464,2.6176,2.6435,767389.8314
2008-05-06 11:00:00,9.2,9.41,9.2,9.4,796683.1853799113,2.6435,2.7038,2.6435,2.701,796683.1854
2008-05-06 11:30:00,9.39,9.46,9.37,9.41,509872.4364539607,2.6981,2.7182,2.6923,2.7038,509872.4365
2008-05-06 12:00:00,9.41,9.42,9.35,9.37,461610.43516964425,2.7038,2.7067,2.6866,2.6923,461610.4352
2008-05-06 12:30:00,9.37,9.52,9.34,9.48,380693.5474441981,2.6923,2.7354,2.6837,2.7239,380693.5474
2008-05-06 13:00:00,9.48,9.5,9.41,9.49,287170.9131146395,2.7239,2.7297,2.7038,2.7268,287170.9131
2008-05-06 13:30:00,9.48,9.5,9.4,9.46,259438.270585592,2.7239,2.7297,2.701,2.7182,259438.2706
2008-05-06 14:00:00,9.46,9.47,9.39,9.41,256917.12126476943,2.7182,2.7211,2.6981,2.7038,256917.1213
2008-05-06 14:30:00,9.41,9.45,9.35,9.45,205533.6970118156,2.7038,2.7153,2.6866,2.7153,205533.697
2008-05-06 15:00:00,9.45,9.48,9.42,9.44,390778.14472748816,2.7153,2.7239,2.7067,2.7125,390778.1447
2008-05-06 15:30:00,9.44,9.47,9.43,9.45,417430.2946904689,2.7125,2.7211,2.7096,2.7153,417430.2947
2008-05-07 09:30:00,9.74,9.8,9.32,9.43,836781.4650539454,2.7987,2.8159,2.678,2.7096,836781.4651
2008-05-07 10:00:00,9.43,9.59,9.3,9.59,493304.88377427,2.7096,2.7556,2.6722,2.7556,493304.8838
2008-05-07 10:30:00,9.58,9.59,9.37,9.39,409266.5730801865,2.7527,2.7556,2.6923,2.6981,409266.5731
2008-05-07 11:00:00,9.39,9.43,9.38,9.4,531362.2330457335,2.6981,2.7096,2.6952,2.701,531362.233
2008-05-07 11:30:00,9.4,9.41,9.29,9.3,268562.4300323782,2.701,2.7038,2.6694,2.6722,268562.43
2008-05-07 12:00:00,9.3,9.3,9.27,9.29,288131.3509511433,2.6722,2.6722,2.6636,2.6694,288131.351
2008-05-07 12:30:00,9.29,9.29,9.18,9.19,356562.5468020399,2.6694,2.6694,2.6377,2.6406,356562.5468
2008-05-07 13:00:00,9.19,9.23,9.16,9.2,312142.2968637386,2.6406,2.6521,2.632,2.6435,312142.2969
2008-05-07 13:30:00,9.2,9.28,9.17,9.18,372529.8258339157,2.6435,2.6665,2.6349,2.6377,372529.8258
2008-05-07 14:00:00,9.18,9.19,9.16,9.16,311782.1326750497,2.6377,2.6406,2.632,2.632,311782.1327
2008-05-07 14:30:00,9.17,9.21,9.12,9.19,464851.91286784457,2.6349,2.6464,2.6205,2.6406,464851.9129
2008-05-07 15:00:00,9.19,9.2,9.04,9.05,471334.8682642453,2.6406,2.6435,2.5975,2.6004,471334.8683
2008-05-07 15:30:00,9.04,9.14,9.04,9.1,543007.5418133422,2.5975,2.6262,2.5975,2.6148,543007.5418
2008-05-08 09:30:00,9.12,9.25,8.87,8.98,372889.99002260464,2.6205,2.6579,2.5487,2.5803,372889.99
2008-05-08 10:00:00,8.97,8.98,8.85,8.9,387416.6122997248,2.5774,2.5803,2.5429,2.5573,387416.6123
2008-05-08 10:30:00,8.9,8.9,8.69,8.77,763187.915831841,2.5573,2.5573,2.4969,2.5199,763187.9158
2008-05-08 11:00:00,8.76,8.83,8.7,8.82,318865.3617192653,2.5171,2.5372,2.4998,2.5343,318865.3617
2008-05-08 11:30:00,8.8,8.81,8.77,8.77,239509.1854781379,2.5286,2.5314,2.5199,2.5199,239509.1855
2008-05-08 12:00:00,8.77,8.78,8.74,8.75,178281.27340101995,2.5199,2.5228,2.5113,2.5142,178281.2734
2008-05-08 12:30:00,8.75,8.75,8.73,8.75,324748.0434678511,2.5142,2.5142,2.5084,2.5142,324748.0435
2008-05-08 13:00:00,8.74,8.8,8.72,8.78,453686.8230184878,2.5113,2.5286,2.5056,2.5228,453686.823
2008-05-08 13:30:00,8.79,8.82,8.75,8.78,369768.5670539673,2.5257,2.5343,2.5142,2.5228,369768.5671
2008-05-08 14:00:00,8.79,8.79,8.73,8.75,285250.0374416319,2.5257,2.5257,2.5084,2.5142,285250.0374
2008-05-08 14:30:00,8.74,8.77,8.73,8.76,513113.9141521611,2.5113,2.5199,2.5084,2.5171,513113.9142
2008-05-08 15:00:00,8.76,8.77,8.62,8.62,689234.2024210475,2.5171,2.5199,2.4768,2.4768,689234.2024
2008-05-08 15:30:00,8.63,8.72,8.62,8.62,909294.5217099832,2.4797,2.5056,2.4768,2.4768,909294.5217
2008-05-09 09:30:00,8.57,8.73,8.35,8.65,414669.03591052047,2.4625,2.5084,2.3993,2.4855,414669.0359
2008-05-09 10:00:00,8.65,8.75,8.59,8.67,658740.3011120515,2.4855,2.5142,2.4682,2.4912,658740.3011
2008-05-09 10:30:00,8.66,8.78,8.66,8.74,453806.8777480507,2.4883,2.5228,2.4883,2.5113,453806.8777
2008-05-09 11:00:00,8.74,8.77,8.7,8.75,397741.3190421408,2.5113,2.5199,2.4998,2.5142,397741.319
2008-05-09 11:30:00,8.75,8.76,8.66,8.75,372049.6069156638,2.5142,2.5171,2.4883,2.5142,372049.6069
2008-05-09 12:00:00,8.74,8.75,8.63,8.65,166635.96463341123,2.5113,2.5142,2.4797,2.4855,166635.9646
2008-05-09 12:30:00,8.65,8.7,8.62,8.68,218139.4436159281,2.4855,2.4998,2.4768,2.4941,218139.4436
2008-05-09 13:00:00,8.67,8.67,8.58,8.61,141064.30723649726,2.4912,2.4912,2.4653,2.474,141064.3072
2008-05-09 13:30:00,8.62,8.65,8.58,8.65,113331.66470744972,2.4768,2.4855,2.4653,2.4855,113331.6647
2008-05-09 14:00:00,8.65,8.65,8.56,8.57,121015.1673994802,2.4855,2.4855,2.4596,2.4625,121015.1674
2008-05-09 14:30:00,8.56,8.6,8.54,8.58,148507.70046940178,2.4596,2.4711,2.4538,2.4653,148507.7005
2008-05-09 15:00:00,8.58,8.6,8.54,8.58,247312.74289973133,2.4653,2.4711,2.4538,2.4653,247312.7429
2008-05-09 15:30:00,8.58,8.6,8.51,8.53,739417.0793783716,2.4653,2.4711,2.4452,2.451,739417.0794
2008-05-12 09:30:00,8.56,8.66,8.53,8.64,535083.9296621857,2.4596,2.4883,2.451,2.4826,535083.9297
2008-05-12 10:00:00,8.63,8.64,8.51,8.55,472295.3061007491,2.4797,2.4826,2.4452,2.4567,472295.3061
2008-05-12 10:30:00,8.54,8.55,8.42,8.43,461610.43516964425,2.4538,2.4567,2.4194,2.4222,461610.4352
2008-05-12 11:00:00,8.44,8.46,8.33,8.34,846025.6792302947,2.4251,2.4309,2.3935,2.3964,846025.6792
2008-05-12 11:30:00,8.34,8.39,8.28,8.37,765228.8462344115,2.3964,2.4107,2.3791,2.405,765228.8462
2008-05-12 12:00:00,8.36,8.45,8.36,8.38,445162.9372195164,2.4021,2.428,2.4021,2.4079,445162.9372
2008-05-12 12:30:00,8.37,8.43,8.36,8.43,440480.8027665604,2.405,2.4222,2.4021,2.4222,440480.8028
2008-05-12 13:00:00,8.43,8.5,8.41,8.5,488022.4756734991,2.4222,2.4424,2.4165,2.4424,488022.4757
2008-05-12 13:30:00,8.49,8.51,8.46,8.48,392218.8014822439,2.4395,2.4452,2.4309,2.4366,392218.8015
2008-05-12 14:00:00,8.48,8.55,8.47,8.5,546729.2384297944,2.4366,2.4567,2.4337,2.4424,546729.2384
2008-05-12 14:30:00,8.5,8.56,8.5,8.55,427154.72778507,2.4424,2.4596,2.4424,2.4567,427154.7278
2008-05-12 15:00:00,8.55,8.56,8.52,8.52,316944.48604625766,2.4567,2.4596,2.4481,2.4481,316944.486
2008-05-12 15:30:00,8.52,8.56,8.5,8.56,454046.9872071767,2.4481,2.4596,2.4424,2.4596,454046.9872
2008-05-13 09:30:00,8.58,8.58,8.25,8.42,664022.7092128224,2.4653,2.4653,2.3705,2.4194,664022.7092
2008-05-13 10:00:00,8.41,8.45,8.34,8.36,481059.3013588464,2.4165,2.428,2.3964,2.4021,481059.3014
2008-05-13 10:30:00,8.37,8.41,8.32,8.33,561375.9154364776,2.405,2.4165,2.3906,2.3935,561375.9154
2008-05-13 11:00:00,8.33,8.36,8.3,8.34,756344.7962467512,2.3935,2.4021,2.3849,2.3964,756344.7962
2008-05-13 11:30:00,8.35,8.39,8.33,8.34,205173.53282312665,2.3993,2.4107,2.3935,2.3964,205173.5328
2008-05-13 12:00:00,8.34,8.37,8.33,8.35,201932.0551249263,2.3964,2.405,2.3935,2.3993,201932.0551
2008-05-13 12:30:00,8.35,8.39,8.34,8.37,428595.3845398257,2.3993,2.4107,2.3964,2.405,428595.3845
2008-05-13 13:00:00,8.37,8.45,8.37,8.42,272644.2908375194,2.405,2.428,2.405,2.4194,272644.2908
2008-05-13 13:30:00,8.42,8.45,8.4,8.44,194488.6618920217,2.4194,2.428,2.4136,2.4251,194488.6619
2008-05-13 14:00:00,8.44,8.45,8.38,8.4,230985.29967916652,2.4251,2.428,2.4079,2.4136,230985.2997
2008-05-13 14:30:00,8.41,8.43,8.35,8.39,427875.05616244784,2.4165,2.4222,2.3993,2.4107,427875.0562
2008-05-13 15:00:00,8.39,8.44,8.38,8.41,307820.32659947145,2.4107,2.4251,2.4079,2.4165,307820.3266
2008-05-13 15:30:00,8.41,8.41,8.33,8.37,554892.9600400769,2.4165,2.4165,2.3935,2.405,554892.96
2008-05-14 09:30:00,8.48,8.51,8.37,8.39,241550.1158807085,2.4366,2.4452,2.405,2.4107,241550.1159
2008-05-14 10:00:00,8.39,8.43,8.33,8.39,341075.4866884159,2.4107,2.4222,2.3935,2.4107,341075.4867
2008-05-14 10:30:00,8.38,8.42,8.34,8.35,287290.9678442025,2.4079,2.4194,2.3964,2.3993,287290.9678
2008-05-14 11:00:00,8.35,8.39,8.35,8.37,175520.0146210715,2.3993,2.4107,2.3993,2.405,175520.0146
2008-05-14 11:30:00,8.37,8.39,8.35,8.35,162674.158557833,2.405,2.4107,2.3993,2.3993,162674.1586
2008-05-14 12:00:00,8.35,8.35,8.33,8.35,148147.53628071287,2.3993,2.3993,2.3935,2.3993,148147.5363
2008-05-14 12:30:00,8.35,8.37,8.34,8.37,93642.68905912158,2.3993,2.405,2.3964,2.405,93642.6891
2008-05-14 13:00:00,8.36,8.38,8.34,8.35,320065.90901489503,2.4021,2.4079,2.3964,2.3993,320065.909
2008-05-14 13:30:00,8.35,8.36,8.34,8.35,159672.7903187586,2.3993,2.4021,2.3964,2.3993,159672.7903
2008-05-14 14:00:00,8.35,8.36,8.33,8.34,306259.6151151528,2.3993,2.4021,2.3935,2.3964,306259.6151
2008-05-14 14:30:00,8.35,8.36,8.34,8.35,139983.81467043047,2.3993,2.4021,2.3964,2.3993,139983.8147
2008-05-14 15:00:00,8.35,8.37,8.35,8.36,362565.2832801887,2.3993,2.405,2.3993,2.4021,362565.2833
2008-05-14 15:30:00,8.35,8.36,8.32,8.34,1483756.4026688251,2.3993,2.4021,2.3906,2.3964,1483756.4027
2008-05-15 09:30:00,8.5,8.5,8.33,8.33,377812.2339346867,2.4424,2.4424,2.3935,2.3935,377812.2339
2008-05-15 10:00:00,8.34,8.41,8.31,8.33,425594.0163007513,2.3964,2.4165,2.3878,2.3935,425594.0163
2008-05-15 10:30:00,8.33,8.35,8.27,8.28,366166.925167078,2.3935,2.3993,2.3763,2.3791,366166.9252
2008-05-15 11:00:00,8.29,8.3,8.16,8.16,757545.3435423811,2.382,2.3849,2.3447,2.3447,757545.3435
2008-05-15 11:30:00,8.17,8.17,8.09,8.15,725850.8949377553,2.3475,2.3475,2.3245,2.3418,725850.8949
2008-05-15 12:00:00,8.15,8.22,8.15,8.2,279007.19150435715,2.3418,2.3619,2.3418,2.3562,279007.1915
2008-05-15 12:30:00,8.2,8.31,8.19,8.31,270243.19624625985,2.3562,2.3878,2.3533,2.3878,270243.1962
2008-05-15 13:00:00,8.3,8.33,8.2,8.25,320786.2373922729,2.3849,2.3935,2.3562,2.3705,320786.2374
2008-05-15 13:30:00,8.25,8.3,8.21,8.23,698718.5260565226,2.3705,2.3849,2.359,2.3648,698718.5261
2008-05-15 14:00:00,8.24,8.3,8.23,8.27,589228.6126950881,2.3676,2.3849,2.3648,2.3763,589228.6127
2008-05-15 14:30:00,8.28,8.31,8.28,8.29,797763.6779459781,2.3791,2.3878,2.3791,2.382,797763.6779
2008-05-15 15:00:00,8.29,8.34,8.28,8.33,852268.5251675694,2.382,2.3964,2.3791,2.3935,852268.5252
2008-05-15 15:30:00,8.33,8.4,8.33,8.4,814811.4495439208,2.3935,2.4136,2.3935,2.4136,814811.4495
2008-05-16 09:30:00,8.35,8.4,8.3,8.33,628606.5639917444,2.3993,2.4136,2.3849,2.3935,628606.564
2008-05-16 10:00:00,8.33,8.35,8.25,8.31,865234.4359603708,2.3935,2.3993,2.3705,2.3878,865234.436
2008-05-16 10:30:00,8.32,8.33,8.18,8.24,645054.0619418721,2.3906,2.3935,2.3504,2.3676,645054.0619
2008-05-16 11:00:00,8.24,8.27,8.2,8.2,395100.1149917553,2.3676,2.3763,2.3562,2.3562,395100.115
2008-05-16 11:30:00,8.2,8.21,8.14,8.15,562336.3532729814,2.3562,2.359,2.3389,2.3418,562336.3533
2008-05-16 12:00:00,8.15,8.25,8.11,8.15,866074.8190673117,2.3418,2.3705,2.3303,2.3418,866074.8191
2008-05-16 12:30:00,8.15,8.22,8.14,8.22,305299.17727864895,2.3418,2.3619,2.3389,2.3619,305299.1773
2008-05-16 13:00:00,8.22,8.31,8.2,8.24,534603.7107439339,2.3619,2.3878,2.3562,2.3676,534603.7107
2008-05-16 13:30:00,8.24,8.25,8.21,8.24,299416.4955300631,2.3676,2.3705,2.359,2.3676,299416.4955
2008-05-16 14:00:00,8.24,8.27,8.23,8.26,260518.7631516588,2.3676,2.3763,2.3648,2.3734,260518.7632
2008-05-16 14:30:00,8.27,8.3,8.2,8.23,442761.84262825694,2.3763,2.3849,2.3562,2.3648,442761.8426
2008-05-16 15:00:00,8.23,8.3,8.22,8.28,688033.6551254177,2.3648,2.3849,2.3619,2.3791,688033.6551
2008-05-16 15:30:00,8.28,8.29,8.25,8.27,1095259.2978030336,2.3791,2.382,2.3705,2.3763,1095259.2978
2008-05-19 09:30:00,8.25,8.34,8.19,8.33,405544.8764637343,2.3705,2.3964,2.3533,2.3935,405544.8765
2008-05-19 10:00:00,8.33,8.35,8.24,8.33,262559.69355422934,2.3935,2.3993,2.3676,2.3935,262559.6936
2008-05-19 10:30:00,8.33,8.38,8.31,8.33,246472.3597927905,2.3935,2.4079,2.3878,2.3935,246472.3598
2008-05-19 11:00:00,8.32,8.35,8.31,8.33,228584.20508790703,2.3906,2.3993,2.3878,2.3935,228584.2051
2008-05-19 11:30:00,8.33,8.38,8.31,8.32,252715.2057300653,2.3935,2.4079,2.3878,2.3906,252715.2057
2008-05-19 12:00:00,8.32,8.4,8.3,8.33,367967.74611052265,2.3906,2.4136,2.3849,2.3935,367967.7461
2008-05-19 12:30:00,8.33,8.36,8.31,8.33,171678.26327505623,2.3935,2.4021,2.3878,2.3935,171678.2633
2008-05-19 13:00:00,8.33,8.36,8.31,8.35,169397.2234133597,2.3935,2.4021,2.3878,2.3993,169397.2234
2008-05-19 13:30:00,8.35,8.36,8.33,8.34,159552.73558919562,2.3993,2.4021,2.3935,2.3964,159552.7356
2008-05-19 14:00:00,8.34,8.35,8.2,8.22,811209.8076570315,2.3964,2.3993,2.3562,2.3619,811209.8077
2008-05-19 14:30:00,8.22,8.26,8.21,8.24,298936.2766118112,2.3619,2.3734,2.359,2.3676,298936.2766
2008-05-19 15:00:00,8.24,8.25,8.16,8.2,286450.58473726164,2.3676,2.3705,2.3447,2.3562,286450.5847
2008-05-19 15:30:00,8.2,8.22,8.16,8.19,408546.2447028087,2.3562,2.3619,2.3447,2.3533,408546.2447
2008-05-20 09:30:00,8.1,8.13,8.0,8.0,339154.6110154083,2.3274,2.336,2.2987,2.2987,339154.611
2008-05-20 10:00:00,8.0,8.06,7.95,8.01,332191.4367007557,2.2987,2.3159,2.2843,2.3016,332191.4367
2008-05-20 10:30:00,8.0,8.06,8.0,8.0,140584.08831824534,2.2987,2.3159,2.2987,2.2987,140584.0883
2008-05-20 11:00:00,8.01,8.02,7.91,7.93,399061.9210673336,2.3016,2.3044,2.2728,2.2786,399061.9211
2008-05-20 11:30:00,7.93,7.94,7.75,7.77,569179.4728580711,2.2786,2.2814,2.2269,2.2326,569179.4729
2008-05-20 12:00:00,7.76,7.81,7.75,7.81,305179.122549086,2.2297,2.2441,2.2269,2.2441,305179.1225
2008-05-20 12:30:00,7.82,7.85,7.72,7.78,424393.4690051216,2.247,2.2556,2.2182,2.2355,424393.469
2008-05-20 13:00:00,7.78,7.8,7.77,7.79,249353.673302302,2.2355,2.2412,2.2326,2.2383,249353.6733
2008-05-20 13:30:00,7.78,7.79,7.72,7.74,257757.5043717103,2.2355,2.2383,2.2182,2.224,257757.5044
2008-05-20 14:00:00,7.73,7.75,7.7,7.72,248633.3449249241,2.2211,2.2269,2.2125,2.2182,248633.3449
2008-05-20 14:30:00,7.72,7.8,7.72,7.79,322827.1677948435,2.2182,2.2412,2.2182,2.2383,322827.1678
2008-05-20 15:00:00,7.78,7.85,7.78,7.81,275765.7138061568,2.2355,2.2556,2.2355,2.2441,275765.7138
2008-05-20 15:30:00,7.81,7.81,7.74,7.79,506030.6851079455,2.2441,2.2441,2.224,2.2383,506030.6851
2008-05-21 09:30:00,7.77,8.0,7.72,7.86,1051199.2120534212,2.2326,2.2987,2.2182,2.2585,1051199.2121
2008-05-21 10:00:00,7.86,7.92,7.72,7.91,518996.5959007469,2.2585,2.2757,2.2182,2.2728,518996.5959
2008-05-21 10:30:00,7.91,7.92,7.81,7.84,570980.2938015157,2.2728,2.2757,2.2441,2.2527,570980.2938
2008-05-21 11:00:00,7.84,7.85,7.77,7.81,242630.6084467753,2.2527,2.2556,2.2326,2.2441,242630.6084
2008-05-21 11:30:00,7.8,7.84,7.79,7.8,137702.77480873393,2.2412,2.2527,2.2383,2.2412,137702.7748
2008-05-21 12:00:00,7.8,7.81,7.77,7.77,205653.75174137857,2.2412,2.2441,2.2326,2.2326,205653.7517
2008-05-21 12:30:00,7.77,7.79,7.71,7.71,236027.5983208116,2.2326,2.2383,2.2154,2.2154,236027.5983
2008-05-21 13:00:00,7.71,7.74,7.68,7.73,160393.11869613646,2.2154,2.224,2.2067,2.2211,160393.1187
2008-05-21 13:30:00,7.72,7.75,7.72,7.74,154870.60113623954,2.2182,2.2269,2.2182,2.224,154870.6011
2008-05-21 14:00:00,7.74,7.77,7.7,7.71,422832.7575208029,2.224,2.2326,2.2125,2.2154,422832.7575
2008-05-21 14:30:00,7.71,7.71,7.56,7.58,411547.61294188304,2.2154,2.2154,2.1723,2.178,411547.6129
2008-05-21 15:00:00,7.59,7.66,7.58,7.65,377932.2886642497,2.1809,2.201,2.178,2.1981,377932.2887
2008-05-21 15:30:00,7.65,7.74,7.65,7.7,918058.5169680804,2.1981,2.224,2.1981,2.2125,918058.517
2008-05-22 09:30:00,7.68,7.89,7.66,7.77,403023.72714291175,2.2067,2.2671,2.201,2.2326,403023.7271
2008-05-22 10:00:00,7.77,7.93,7.75,7.93,351160.0839717059,2.2326,2.2786,2.2269,2.2786,351160.084
2008-05-22 10:30:00,7.93,7.95,7.74,7.75,295334.6347249219,2.2786,2.2843,2.224,2.2269,295334.6347
2008-05-22 11:00:00,7.75,7.85,7.75,7.75,228584.20508790703,2.2269,2.2556,2.2269,2.2269,228584.2051
2008-05-22 11:30:00,7.75,7.75,7.7,7.73,248753.3996544871,2.2269,2.2269,2.2125,2.2211,248753.3997
2008-05-22 12:00:00,7.73,7.76,7.7,7.75,158832.40721181777,2.2211,2.2297,2.2125,2.2269,158832.4072
2008-05-22 12:30:00,7.75,7.81,7.72,7.76,127017.90387762904,2.2269,2.2441,2.2182,2.2297,127017.9039
2008-05-22 13:00:00,7.76,7.76,7.67,7.69,257277.2854534584,2.2297,2.2297,2.2039,2.2096,257277.2855
2008-05-22 13:30:00,7.69,7.73,7.68,7.7,271443.7435418896,2.2096,2.2211,2.2067,2.2125,271443.7435
2008-05-22 14:00:00,7.7,7.75,7.65,7.65,316464.26712800574,2.2125,2.2269,2.1981,2.1981,316464.2671
2008-05-22 14:30:00,7.65,7.69,7.62,7.65,340835.37722929,2.1981,2.2096,2.1895,2.1981,340835.3772
2008-05-22 15:00:00,7.65,7.68,7.62,7.62,218499.60780461703,2.1981,2.2067,2.1895,2.1895,218499.6078
2008-05-22 15:30:00,7.62,7.67,7.62,7.67,438800.0365526787,2.1895,2.2039,2.1895,2.2039,438800.0366
2008-05-23 09:30:00,7.73,7.75,7.38,7.51,303018.1374169524,2.2211,2.2269,2.1205,2.1579,303018.1374
2008-05-23 10:00:00,7.51,7.55,7.44,7.49,316584.32185756875,2.1579,2.1694,2.1378,2.1521,316584.3219
2008-05-23 10:30:00,7.48,7.55,7.46,7.55,495105.7047177146,2.1493,2.1694,2.1435,2.1694,495105.7047
2008-05-23 11:00:00,7.54,7.59,7.5,7.58,309981.31173160503,2.1665,2.1809,2.155,2.178,309981.3117
2008-05-23 11:30:00,7.58,7.65,7.56,7.6,210696.0503830236,2.178,2.1981,2.1723,2.1838,210696.0504
2008-05-23 12:00:00,7.6,7.66,7.58,7.58,159672.7903187586,2.1838,2.201,2.178,2.178,159672.7903
2008-05-23 12:30:00,7.58,7.59,7.55,7.55,145386.2775007644,2.178,2.1809,2.1694,2.1694,145386.2775
2008-05-23 13:00:00,7.55,7.57,7.54,7.55,127978.34171413282,2.1694,2.1751,2.1665,2.1694,127978.3417
2008-05-23 13:30:00,7.56,7.63,7.56,7.6,219580.10037068385,2.1723,2.1924,2.1723,2.1838,219580.1004
2008-05-23 14:00:00,7.6,7.65,7.59,7.65,359323.8055819884,2.1838,2.1981,2.1809,2.1981,359323.8056
2008-05-23 14:30:00,7.65,7.69,7.6,7.64,343236.4718205495,2.1981,2.2096,2.1838,2.1952,343236.4718
2008-05-23 15:00:00,7.65,7.67,7.6,7.62,268442.3753028152,2.1981,2.2039,2.1838,2.1895,268442.3753
2008-05-23 15:30:00,7.62,7.64,7.58,7.58,275405.54961746786,2.1895,2.1952,2.178,2.178,275405.5496
2008-05-27 09:30:00,7.5,7.75,7.5,7.7,340715.322499727,2.155,2.2269,2.155,2.2125,340715.3225
2008-05-27 10:00:00,7.7,7.75,7.66,7.7,441441.2406030642,2.2125,2.2269,2.201,2.2125,441441.2406
2008-05-27 10:30:00,7.69,7.75,7.69,7.73,283929.43541643914,2.2096,2.2269,2.2096,2.2211,283929.4354
2008-05-27 11:00:00,7.73,7.75,7.67,7.7,325468.371845229,2.2211,2.2269,2.2039,2.2125,325468.3718
2008-05-27 11:30:00,7.69,7.71,7.65,7.66,306139.5603855898,2.2096,2.2154,2.1981,2.201,306139.5604
2008-05-27 12:00:00,7.65,7.71,7.65,7.7,288971.7340580842,2.1981,2.2154,2.1981,2.2125,288971.7341
2008-05-27 12:30:00,7.7,7.7,7.67,7.7,197369.9754015332,2.2125,2.2125,2.2039,2.2125,197369.9754
2008-05-27 13:00:00,7.7,7.7,7.66,7.66,374690.8109660493,2.2125,2.2125,2.201,2.201,374690.811
2008-05-27 13:30:00,7.66,7.71,7.65,7.7,228464.15035834408,2.201,2.2154,2.1981,2.2125,228464.1504
2008-05-27 14:00:00,7.7,7.76,7.7,7.75,297975.8387753074,2.2125,2.2297,2.2125,2.2269,297975.8388
2008-05-27 14:30:00,7.75,7.85,7.75,7.84,351760.3576195208,2.2269,2.2556,2.2269,2.2527,351760.3576
2008-05-27 15:00:00,7.84,7.85,7.75,7.78,563536.9005686112,2.2527,2.2556,2.2269,2.2355,563536.9006
2008-05-27 15:30:00,7.78,7.79,7.77,7.79,513954.29725910194,2.2355,2.2383,2.2326,2.2383,513954.2973
2008-05-28 09:30:00,7.88,7.88,7.53,7.56,479018.3709562758,2.2642,2.2642,2.1636,2.1723,479018.371
2008-05-28 10:00:00,7.56,7.56,7.41,7.45,539045.735737764,2.1723,2.1723,2.1292,2.1407,539045.7357
2008-05-28 10:30:00,7.45,7.54,7.45,7.5,471935.1419120602,2.1407,2.1665,2.1407,2.155,471935.1419
2008-05-28 11:00:00,7.5,7.5,7.44,7.45,334112.3123737633,2.155,2.155,2.1378,2.1407,334112.3124
2008-05-28 11:30:00,7.45,7.5,7.45,7.46,314543.3914549981,2.1407,2.155,2.1407,2.1435,314543.3915
2008-05-28 12:00:00,7.47,7.5,7.45,7.49,318385.14280101337,2.1464,2.155,2.1407,2.1521,318385.1428
2008-05-28 12:30:00,7.49,7.5,7.45,7.46,254636.0814030729,2.1521,2.155,2.1407,2.1435,254636.0814
2008-05-28 13:00:00,7.46,7.52,7.46,7.52,227743.82198096623,2.1435,2.1608,2.1435,2.1608,227743.822
2008-05-28 13:30:00,7.52,7.52,7.44,7.46,217058.9510498613,2.1608,2.1608,2.1378,2.1435,217058.951
2008-05-28 14:00:00,7.46,7.47,7.43,7.44,353080.9596447136,2.1435,2.1464,2.1349,2.1378,353080.9596
2008-05-28 14:30:00,7.43,7.52,7.43,7.48,530401.7952092297,2.1349,2.1608,2.1349,2.1493,530401.7952
2008-05-28 15:00:00,7.48,7.53,7.47,7.51,219580.10037068385,2.1493,2.1636,2.1464,2.1579,219580.1004
2008-05-28 15:30:00,7.51,7.53,7.5,7.53,352360.63126733573,2.1579,2.1636,2.155,2.1636,352360.6313
2008-05-29 09:30:00,7.5,7.67,7.45,7.62,343716.6907388014,2.155,2.2039,2.1407,2.1895,343716.6907
2008-05-29 10:00:00,7.61,7.65,7.54,7.64,418390.7325269727,2.1866,2.1981,2.1665,2.1952,418390.7325
2008-05-29 10:30:00,7.64,7.73,7.49,7.71,479138.4256858388,2.1952,2.2211,2.1521,2.2154,479138.4257
2008-05-29 11:00:00,7.71,7.8,7.65,7.8,580944.8363552428,2.2154,2.2412,2.1981,2.2412,580944.8364
2008-05-29 11:30:00,7.8,7.87,7.78,7.85,526680.0985927774,2.2412,2.2613,2.2355,2.2556,526680.0986
2008-05-29 12:00:00,7.85,7.9,7.83,7.88,294374.1968884181,2.2556,2.27,2.2498,2.2642,294374.1969
2008-05-29 12:30:00,7.88,7.97,7.88,7.95,341555.70560666785,2.2642,2.2901,2.2642,2.2843,341555.7056
2008-05-29 13:00:00,7.95,7.97,7.94,7.95,391018.2541866141,2.2843,2.2901,2.2814,2.2843,391018.2542
2008-05-29 13:30:00,7.95,8.01,7.95,8.0,468693.6642138598,2.2843,2.3016,2.2843,2.2987,468693.6642
2008-05-29 14:00:00,8.0,8.03,7.95,8.0,427514.8919737589,2.2987,2.3073,2.2843,2.2987,427514.892
2008-05-29 14:30:00,8.0,8.05,8.0,8.0,679269.6598673204,2.2987,2.3131,2.2987,2.2987,679269.6599
2008-05-29 15:00:00,8.0,8.03,7.98,8.01,730172.8652020224,2.2987,2.3073,2.2929,2.3016,730172.8652
2008-05-29 15:30:00,8.01,8.06,8.0,8.05,856710.5501613995,2.3016,2.3159,2.2987,2.3131,856710.5502
2008-05-30 09:30:00,8.03,8.12,7.91,7.92,1074489.8295886386,2.3073,2.3332,2.2728,2.2757,1074489.8296
2008-05-30 10:00:00,7.93,8.18,7.92,8.17,763307.9705614039,2.2786,2.3504,2.2757,2.3475,763307.9706
2008-05-30 10:30:00,8.17,8.19,8.02,8.04,510472.7101017756,2.3475,2.3533,2.3044,2.3102,510472.7101
2008-05-30 11:00:00,8.03,8.09,8.03,8.04,386816.3386519099,2.3073,2.3245,2.3073,2.3102,386816.3387
2008-05-30 11:30:00,8.04,8.05,8.03,8.05,218859.771993306,2.3102,2.3131,2.3073,2.3131,218859.772
2008-05-30 12:00:00,8.05,8.05,8.01,8.02,193168.05986682905,2.3131,2.3131,2.3016,2.3044,193168.0599
2008-05-30 12:30:00,8.02,8.05,8.0,8.0,259438.270585592,2.3044,2.3131,2.2987,2.2987,259438.2706
2008-05-30 13:00:00,8.0,8.0,7.95,7.95,216098.5132133575,2.2987,2.2987,2.2843,2.2843,216098.5132
2008-05-30 13:30:00,7.96,7.98,7.95,7.98,160873.33761438835,2.2872,2.2929,2.2843,2.2929,160873.3376
2008-05-30 14:00:00,7.98,7.99,7.95,7.99,345157.34749355714,2.2929,2.2958,2.2843,2.2958,345157.3475
2008-05-30 14:30:00,7.99,8.08,7.99,8.07,528120.7553475332,2.2958,2.3217,2.2958,2.3188,528120.7553
2008-05-30 15:00:00,8.07,8.09,8.03,8.03,588028.0653994584,2.3188,2.3245,2.3073,2.3073,588028.0654
2008-05-30 15:30:00,8.03,8.04,7.93,7.96,1017223.723587099,2.3073,2.3102,2.2786,2.2872,1017223.7236
2008-06-02 09:30:00,8.03,8.03,7.77,7.87,449604.96221334656,2.3073,2.3073,2.2326,2.2613,449604.9622
2008-06-02 10:00:00,7.88,7.9,7.82,7.84,468453.55475473386,2.2642,2.27,2.247,2.2527,468453.5548
2008-06-02 10:30:00,7.84,7.93,7.82,7.91,238428.6929120711,2.2527,2.2786,2.247,2.2728,238428.6929
2008-06-02 11:00:00,7.91,7.95,7.9,7.95,356562.5468020399,2.2728,2.2843,2.27,2.2843,356562.5468
2008-06-02 11:30:00,7.94,7.95,7.9,7.91,240349.5685850788,2.2814,2.2843,2.27,2.2728,240349.5686
2008-06-02 12:00:00,7.91,7.94,7.9,7.91,157992.02410487694,2.2728,2.2814,2.27,2.2728,157992.0241
2008-06-02 12:30:00,7.91,7.92,7.87,7.87,394259.7318848145,2.2728,2.2757,2.2613,2.2613,394259.7319
2008-06-02 13:00:00,7.87,7.88,7.84,7.85,279127.2462339201,2.2613,2.2642,2.2527,2.2556,279127.2462
2008-06-02 13:30:00,7.85,7.87,7.84,7.87,196289.4828354664,2.2556,2.2613,2.2527,2.2613,196289.4828
2008-06-02 14:00:00,7.87,7.91,7.85,7.88,242990.7726354642,2.2613,2.2728,2.2556,2.2642,242990.7726
2008-06-02 14:30:00,7.88,7.93,7.87,7.92,228344.0956287811,2.2642,2.2786,2.2613,2.2757,228344.0956
2008-06-02 15:00:00,7.92,7.93,7.9,7.91,498947.4560637299,2.2757,2.2786,2.27,2.2728,498947.4561
2008-06-02 15:30:00,7.92,8.02,7.91,7.98,925742.0196601108,2.2757,2.3044,2.2728,2.2929,925742.0197
2008-06-03 09:30:00,8.18,8.45,8.18,8.23,1122511.7214138291,2.3504,2.428,2.3504,2.3648,1122511.7214
2008-06-03 10:00:00,8.23,8.26,8.12,8.15,722609.4172395549,2.3648,2.3734,2.3332,2.3418,722609.4172
2008-06-03 10:30:00,8.15,8.15,8.08,8.11,875679.1974323498,2.3418,2.3418,2.3217,2.3303,875679.1974
2008-06-03 11:00:00,8.11,8.16,8.02,8.13,760546.7117814554,2.3303,2.3447,2.3044,2.336,760546.7118
2008-06-03 11:30:00,8.13,8.15,8.1,8.14,312142.2968637386,2.336,2.3418,2.3274,2.3389,312142.2969
2008-06-03 12:00:00,8.14,8.14,8.05,8.05,299656.6049891891,2.3389,2.3389,2.3131,2.3131,299656.605
2008-06-03 12:30:00,8.05,8.06,8.04,8.06,254155.86248482103,2.3131,2.3159,2.3102,2.3159,254155.8625
2008-06-03 13:00:00,8.06,8.09,8.05,8.05,244071.265201531,2.3159,2.3245,2.3131,2.3131,244071.2652
2008-06-03 13:30:00,8.05,8.05,7.89,7.93,824896.0468272108,2.3131,2.3131,2.2671,2.2786,824896.0468
2008-06-03 14:00:00,7.93,7.98,7.88,7.9,542527.3228950903,2.2786,2.2929,2.2642,2.27,542527.3229
2008-06-03 14:30:00,7.9,8.05,7.85,8.02,605916.2201043419,2.27,2.3131,2.2556,2.3044,605916.2201
2008-06-03 15:00:00,8.02,8.14,8.0,8.06,592109.9262045996,2.3044,2.3389,2.2987,2.3159,592109.9262
2008-06-03 15:30:00,8.06,8.1,8.0,8.02,852028.4157084434,2.3159,2.3274,2.2987,2.3044,852028.4157
2008-06-04 09:30:00,8.25,8.5,8.12,8.32,1627461.913955708,2.3705,2.4424,2.3332,2.3906,1627461.914
2008-06-04 10:00:00,8.33,8.35,8.27,8.32,780835.9610775984,2.3935,2.3993,2.3763,2.3906,780835.9611
2008-06-04 10:30:00,8.31,8.45,8.28,8.41,1193824.2307742373,2.3878,2.428,2.3791,2.4165,1193824.2308
2008-06-04 11:00:00,8.41,8.61,8.38,8.59,837741.9028904493,2.4165,2.474,2.4079,2.4682,837741.9029
2008-06-04 11:30:00,8.59,8.6,8.46,8.51,730533.0293907113,2.4682,2.4711,2.4309,2.4452,730533.0294
2008-06-04 12:00:00,8.51,8.51,8.4,8.41,477817.8236606461,2.4452,2.4452,2.4136,2.4165,477817.8237
2008-06-04 12:30:00,8.42,8.42,8.31,8.34,443482.1710056348,2.4194,2.4194,2.3878,2.3964,443482.171
2008-06-04 13:00:00,8.33,8.45,8.33,8.41,508191.6702400791,2.3935,2.428,2.3935,2.4165,508191.6702
2008-06-04 13:30:00,8.42,8.45,8.39,8.45,407105.5879480529,2.4194,2.428,2.4107,2.428,407105.5879
2008-06-04 14:00:00,8.44,8.5,8.37,8.37,665583.4206971411,2.4251,2.4424,2.405,2.405,665583.4207
2008-06-04 14:30:00,8.37,8.42,8.31,8.31,594991.239714111,2.405,2.4194,2.3878,2.3878,594991.2397
2008-06-04 15:00:00,8.31,8.45,8.31,8.36,974004.0209444276,2.3878,2.428,2.3878,2.4021,974004.0209
2008-06-04 15:30:00,8.36,8.4,8.35,8.36,1057682.167449822,2.4021,2.4136,2.3993,2.4021,1057682.1674
2008-06-05 09:30:00,8.25,8.36,8.19,8.2,624524.7031866031,2.3705,2.4021,2.3533,2.3562,624524.7032
2008-06-05 10:00:00,8.2,8.3,8.11,8.22,948792.5277362023,2.3562,2.3849,2.3303,2.3619,948792.5277
2008-06-05 10:30:00,8.22,8.27,8.21,8.25,403984.16497941554,2.3619,2.3763,2.359,2.3705,403984.165
2008-06-05 11:00:00,8.25,8.27,8.11,8.15,417550.3494200319,2.3705,2.3763,2.3303,2.3418,417550.3494
2008-06-05 11:30:00,8.15,8.16,8.12,8.15,320786.2373922729,2.3418,2.3447,2.3332,2.3418,320786.2374
2008-06-05 12:00:00,8.15,8.15,8.09,8.1,482019.7391953502,2.3418,2.3418,2.3245,2.3274,482019.7392
2008-06-05 12:30:00,8.1,8.1,7.98,7.99,491023.8439125734,2.3274,2.3274,2.2929,2.2958,491023.8439
2008-06-05 13:00:00,8.0,8.04,7.95,7.96,304818.9583603971,2.2987,2.3102,2.2843,2.2872,304818.9584
2008-06-05 13:30:00,7.96,7.97,7.94,7.95,299056.3313413742,2.2872,2.2901,2.2814,2.2843,299056.3313
2008-06-05 14:00:00,7.95,7.95,7.7,7.72,1009540.2208950684,2.2843,2.2843,2.2125,2.2182,1009540.2209
2008-06-05 14:30:00,7.71,7.94,7.7,7.92,769910.9806873676,2.2154,2.2814,2.2125,2.2757,769910.9807
2008-06-05 15:00:00,7.93,8.01,7.9,7.98,1380749.4447037915,2.2786,2.3016,2.27,2.2929,1380749.4447
2008-06-05 15:30:00,7.98,8.12,7.98,8.09,1313398.7414189617,2.2929,2.3332,2.2929,2.3245,1313398.7414
2008-06-06 09:30:00,8.2,8.2,7.92,8.04,698358.3618678336,2.3562,2.3562,2.2757,2.3102,698358.3619
2008-06-06 10:00:00,8.04,8.05,7.81,7.87,859591.8636709109,2.3102,2.3131,2.2441,2.2613,859591.8637
2008-06-06 10:30:00,7.88,7.88,7.8,7.85,556333.6167948326,2.2642,2.2642,2.2412,2.2556,556333.6168
2008-06-06 11:00:00,7.85,7.89,7.81,7.86,407945.97105499374,2.2556,2.2671,2.2441,2.2585,407945.9711
2008-06-06 11:30:00,7.85,7.91,7.82,7.87,530761.9593979187,2.2556,2.2728,2.247,2.2613,530761.9594
2008-06-06 12:00:00,7.87,7.9,7.85,7.9,245271.8124971608,2.2613,2.27,2.2556,2.27,245271.8125
2008-06-06 12:30:00,7.89,7.9,7.86,7.87,184644.17406785768,2.2671,2.27,2.2585,2.2613,184644.1741
2008-06-06 13:00:00,7.87,7.88,7.82,7.85,495345.8141768406,2.2613,2.2642,2.247,2.2556,495345.8142
2008-06-06 13:30:00,7.84,7.85,7.8,7.81,300376.9333665669,2.2527,2.2556,2.2412,2.2441,300376.9334
2008-06-06 14:00:00,7.81,7.86,7.8,7.85,478778.2614971498,2.2441,2.2585,2.2412,2.2556,478778.2615
2008-06-06 14:30:00,7.85,7.88,7.8,7.87,267842.1016550004,2.2556,2.2642,2.2412,2.2613,267842.1017
2008-06-06 15:00:00,7.87,7.94,7.86,7.87,347078.2231665648,2.2613,2.2814,2.2585,2.2613,347078.2232
2008-06-06 15:30:00,7.87,7.88,7.78,7.81,821294.4049403215,2.2613,2.2642,2.2355,2.2441,821294.4049
2008-06-09 09:30:00,7.9,7.96,7.79,7.87,508071.6155105161,2.27,2.2872,2.2383,2.2613,508071.6155
2008-06-09 10:00:00,7.88,7.92,7.8,7.84,667864.4605588376,2.2642,2.2757,2.2412,2.2527,667864.4606
2008-06-09 10:30:00,7.83,7.84,7.6,7.6,540726.5019516457,2.2498,2.2527,2.1838,2.1838,540726.502
2008-06-09 11:00:00,7.61,7.61,7.53,7.57,301457.4259326337,2.1866,2.1866,2.1636,2.1751,301457.4259
2008-06-09 11:30:00,7.57,7.57,7.49,7.51,291853.0475675956,2.1751,2.1751,2.1521,2.1579,291853.0476
2008-06-09 12:00:00,7.51,7.51,7.45,7.46,197009.81121284424,2.1579,2.1579,2.1407,2.1435,197009.8112
2008-06-09 12:30:00,7.47,7.5,7.42,7.43,173719.19367762684,2.1464,2.155,2.132,2.1349,173719.1937
2008-06-09 13:00:00,7.42,7.45,7.34,7.37,437239.32506836,2.132,2.1407,2.109,2.1177,437239.3251
2008-06-09 13:30:00,7.38,7.4,7.36,7.38,298215.94823443337,2.1205,2.1263,2.1148,2.1205,298215.9482
2008-06-09 14:00:00,7.37,7.38,7.31,7.37,613119.5038781204,2.1177,2.1205,2.1004,2.1177,613119.5039
2008-06-09 14:30:00,7.36,7.4,7.35,7.35,343716.6907388014,2.1148,2.1263,2.1119,2.1119,343716.6907
2008-06-09 15:00:00,7.35,7.35,7.3,7.31,419711.3345521655,2.1119,2.1119,2.0976,2.1004,419711.3346
2008-06-09 15:30:00,7.31,7.4,7.31,7.38,1110866.4126462203,2.1004,2.1263,2.1004,2.1205,1110866.4126
2008-06-10 09:30:00,7.29,7.75,7.29,7.6,1198986.5841454451,2.0947,2.2269,2.0947,2.1838,1198986.5841
2008-06-10 10:00:00,7.6,7.83,7.6,7.62,1236803.8239577827,2.1838,2.2498,2.1838,2.1895,1236803.824
2008-06-10 10:30:00,7.62,7.69,7.52,7.55,604835.7275382751,2.1895,2.2096,2.1608,2.1694,604835.7275
2008-06-10 11:00:00,7.55,7.6,7.46,7.48,405664.9311932972,2.1694,2.1838,2.1435,2.1493,405664.9312
2008-06-10 11:30:00,7.48,7.55,7.47,7.51,313582.9536184943,2.1493,2.1694,2.1464,2.1579,313582.9536
2008-06-10 12:00:00,7.51,7.6,7.5,7.56,354281.5069403433,2.1579,2.1838,2.155,2.1723,354281.5069
2008-06-10 12:30:00,7.55,7.6,7.55,7.56,303018.1374169524,2.1694,2.1838,2.1694,2.1723,303018.1374
2008-06-10 13:00:00,7.57,7.67,7.57,7.62,370729.0048904711,2.1751,2.2039,2.1751,2.1895,370729.0049
2008-06-10 13:30:00,7.63,7.63,7.56,7.57,197249.9206719702,2.1924,2.1924,2.1723,2.1751,197249.9207
2008-06-10 14:00:00,7.57,7.59,7.52,7.59,392699.0204004958,2.1751,2.1809,2.1608,2.1809,392699.0204
2008-06-10 14:30:00,7.59,7.59,7.52,7.53,264000.3503089851,2.1809,2.1809,2.1608,2.1636,264000.3503
2008-06-10 15:00:00,7.53,7.54,7.51,7.52,315143.66510281304,2.1636,2.1665,2.1579,2.1608,315143.6651
2008-06-10 15:30:00,7.52,7.54,7.5,7.5,619722.5140040842,2.1608,2.1665,2.155,2.155,619722.514
2008-06-11 09:30:00,7.74,7.74,7.14,7.14,670025.4456909712,2.2778,2.2778,2.1012,2.1012,670025.4457
2008-06-11 10:00:00,7.14,7.15,7.0,7.0,738576.6962714307,2.1012,2.1041,2.06,2.06,738576.6963
2008-06-11 10:30:00,7.01,7.17,6.96,7.17,671346.047716164,2.0629,2.11,2.0482,2.11,671346.0477
2008-06-11 11:00:00,7.17,7.18,7.09,7.1,426434.39940769214,2.11,2.113,2.0865,2.0894,426434.3994
2008-06-11 11:30:00,7.1,7.13,7.07,7.09,440480.8027665604,2.0894,2.0983,2.0806,2.0865,440480.8028
2008-06-11 12:00:00,7.09,7.09,7.06,7.08,322106.8394174657,2.0865,2.0865,2.0777,2.0835,322106.8394
2008-06-11 12:30:00,7.08,7.09,7.01,7.06,250674.2753274947,2.0835,2.0865,2.0629,2.0777,250674.2753
2008-06-11 13:00:00,7.05,7.07,7.02,7.06,195929.31864677748,2.0747,2.0806,2.0659,2.0777,195929.3186
2008-06-11 13:30:00,7.05,7.06,6.97,7.02,302778.02795782645,2.0747,2.0777,2.0512,2.0659,302778.028
2008-06-11 14:00:00,7.01,7.04,6.97,6.99,297375.56512749253,2.0629,2.0718,2.0512,2.0571,297375.5651
2008-06-11 14:30:00,6.99,7.01,6.96,6.97,216578.7321316094,2.0571,2.0629,2.0482,2.0512,216578.7321
2008-06-11 15:00:00,6.97,6.98,6.9,6.91,416950.075772217,2.0512,2.0541,2.0306,2.0335,416950.0758
2008-06-11 15:30:00,6.91,6.94,6.88,6.89,876159.4163506017,2.0335,2.0423,2.0247,2.0276,876159.4164
2008-06-12 09:30:00,7.0,7.5,6.86,7.25,757065.1246241292,2.06,2.2071,2.0188,2.1336,757065.1246
2008-06-12 10:00:00,7.23,7.26,7.15,7.18,849627.3211171839,2.1277,2.1365,2.1041,2.113,849627.3211
2008-06-12 10:30:00,7.17,7.18,7.11,7.11,442641.78789869393,2.11,2.113,2.0924,2.0924,442641.7879
2008-06-12 11:00:00,7.11,7.15,7.07,7.12,745299.7611269575,2.0924,2.1041,2.0806,2.0953,745299.7611
2008-06-12 11:30:00,7.12,7.13,7.07,7.08,244911.64830847183,2.0953,2.0983,2.0806,2.0835,244911.6483
2008-06-12 12:00:00,7.08,7.1,7.06,7.07,174439.5220550047,2.0835,2.0894,2.0777,2.0806,174439.5221
2008-06-12 12:30:00,7.07,7.1,7.07,7.07,361724.9001732479,2.0806,2.0894,2.0806,2.0806,361724.9002
2008-06-12 13:00:00,7.07,7.09,7.01,7.03,147427.20790333502,2.0806,2.0865,2.0629,2.0688,147427.2079
2008-06-12 13:30:00,7.03,7.08,7.01,7.04,399422.08525602246,2.0688,2.0835,2.0629,2.0718,399422.0853
2008-06-12 14:00:00,7.04,7.09,7.04,7.06,525239.4418380217,2.0718,2.0865,2.0718,2.0777,525239.4418
2008-06-12 14:30:00,7.06,7.06,6.94,6.96,470254.37569817854,2.0777,2.0777,2.0423,2.0482,470254.3757
2008-06-12 15:00:00,6.97,7.01,6.89,6.92,331831.2725120668,2.0512,2.0629,2.0276,2.0365,331831.2725
2008-06-12 15:30:00,6.92,7.02,6.92,7.01,501708.7148436784,2.0365,2.0659,2.0365,2.0629,501708.7148
2008-06-13 09:30:00,7.08,7.09,6.66,6.79,478177.98784933495,2.0835,2.0865,1.9599,1.9982,478177.9878
2008-06-13 10:00:00,6.79,6.8,6.59,6.63,894767.899432863,1.9982,2.0011,1.9393,1.9511,894767.8994
2008-06-13 10:30:00,6.63,6.65,6.54,6.61,891766.5311937886,1.9511,1.957,1.9246,1.9452,891766.5312
2008-06-13 11:00:00,6.61,6.68,6.61,6.66,425954.1804894402,1.9452,1.9658,1.9452,1.9599,425954.1805
2008-06-13 11:30:00,6.66,6.7,6.66,6.66,642893.0768097385,1.9599,1.9717,1.9599,1.9599,642893.0768
2008-06-13 12:00:00,6.66,6.72,6.66,6.66,524279.0040015179,1.9599,1.9776,1.9599,1.9599,524279.004
2008-06-13 12:30:00,6.66,6.69,6.66,6.67,279367.35569304606,1.9599,1.9688,1.9599,1.9629,279367.3557
2008-06-13 13:00:00,6.68,6.72,6.66,6.71,344797.1833048682,1.9658,1.9776,1.9599,1.9747,344797.1833
2008-06-13 13:30:00,6.71,6.85,6.71,6.84,634009.0268220783,1.9747,2.0159,1.9747,2.0129,634009.0268
2008-06-13 14:00:00,6.85,6.91,6.81,6.86,1023466.5695243736,2.0159,2.0335,2.0041,2.0188,1023466.5695
2008-06-13 14:30:00,6.86,6.89,6.85,6.88,442281.623710005,2.0188,2.0276,2.0159,2.0247,442281.6237
2008-06-13 15:00:00,6.88,6.96,6.87,6.87,528480.9195362221,2.0247,2.0482,2.0217,2.0217,528480.9195
2008-06-13 15:30:00,6.87,6.97,6.85,6.96,1220596.435466781,2.0217,2.0512,2.0159,2.0482,1220596.4355
2008-06-16 09:30:00,6.96,7.03,6.84,6.99,399902.3041742744,2.0482,2.0688,2.0129,2.0571,399902.3042
2008-06-16 10:00:00,6.98,7.19,6.97,7.19,495105.7047177146,2.0541,2.1159,2.0512,2.1159,495105.7047
2008-06-16 10:30:00,7.19,7.33,7.12,7.32,373490.2636704196,2.1159,2.1571,2.0953,2.1542,373490.2637
2008-06-16 11:00:00,7.33,7.37,7.31,7.35,489223.0229691288,2.1571,2.1689,2.1512,2.163,489223.023
2008-06-16 11:30:00,7.35,7.35,7.33,7.33,217179.0057794243,2.163,2.163,2.1571,2.1571,217179.0058
2008-06-16 12:00:00,7.33,7.34,7.23,7.26,278046.7536678533,2.1571,2.16,2.1277,2.1365,278046.7537
2008-06-16 12:30:00,7.26,7.34,7.26,7.32,408306.1352436827,2.1365,2.16,2.1365,2.1542,408306.1352
2008-06-16 13:00:00,7.31,7.35,7.26,7.35,192087.56730076225,2.1512,2.163,2.1365,2.163,192087.5673
2008-06-16 13:30:00,7.35,7.37,7.33,7.35,295454.6894544849,2.163,2.1689,2.1571,2.163,295454.6895
2008-06-16 14:00:00,7.35,7.36,7.29,7.29,316344.2123984428,2.163,2.1659,2.1453,2.1453,316344.2124
2008-06-16 14:30:00,7.29,7.31,7.27,7.28,251034.43951618363,2.1453,2.1512,2.1394,2.1424,251034.4395
2008-06-16 15:00:00,7.27,7.28,7.23,7.25,307820.32659947145,2.1394,2.1424,2.1277,2.1336,307820.3266
2008-06-16 15:30:00,7.25,7.28,7.21,7.22,505550.4661896936,2.1336,2.1424,2.1218,2.1247,505550.4662
2008-06-17 09:30:00,7.35,7.66,6.96,6.98,593910.7471480442,2.163,2.2542,2.0482,2.0541,593910.7471
2008-06-17 10:00:00,6.99,7.03,6.9,6.9,367247.4177331448,2.0571,2.0688,2.0306,2.0306,367247.4177
2008-06-17 10:30:00,6.89,6.9,6.79,6.84,265200.89760461485,2.0276,2.0306,1.9982,2.0129,265200.8976
2008-06-17 11:00:00,6.84,6.89,6.79,6.81,336393.35223545984,2.0129,2.0276,1.9982,2.0041,336393.3522
2008-06-17 11:30:00,6.81,6.92,6.79,6.83,447083.81289252406,2.0041,2.0365,1.9982,2.01,447083.8129
2008-06-17 12:00:00,6.83,6.85,6.8,6.83,222581.46860975825,2.01,2.0159,2.0011,2.01,222581.4686
2008-06-17 12:30:00,6.84,6.86,6.82,6.86,157511.80518662502,2.0129,2.0188,2.007,2.0188,157511.8052
2008-06-17 13:00:00,6.87,6.91,6.86,6.86,181282.6416400944,2.0217,2.0335,2.0188,2.0188,181282.6416
2008-06-17 13:30:00,6.86,6.87,6.86,6.86,143225.29236863082,2.0188,2.0217,2.0188,2.0188,143225.2924
2008-06-17 14:00:00,6.86,6.86,6.83,6.83,252234.9868118134,2.0188,2.0188,2.01,2.01,252234.9868
2008-06-17 14:30:00,6.83,6.86,6.83,6.84,216458.6774020464,2.01,2.0188,2.01,2.0129,216458.6774
2008-06-17 15:00:00,6.85,6.85,6.78,6.8,357162.8204498548,2.0159,2.0159,1.9953,2.0011,357162.8204
2008-06-17 15:30:00,6.8,6.81,6.73,6.75,503029.3168688711,2.0011,2.0041,1.9805,1.9864,503029.3169
2008-06-18 09:30:00,6.71,6.71,6.43,6.44,616841.2004945726,1.9747,1.9747,1.8923,1.8952,616841.2005
2008-06-18 10:00:00,6.44,6.46,6.39,6.41,580224.5079778649,1.8952,1.9011,1.8805,1.8864,580224.508
2008-06-18 10:30:00,6.41,6.45,6.33,6.36,653698.0024704065,1.8864,1.8981,1.8628,1.8717,653698.0025
2008-06-18 11:00:00,6.36,6.56,6.32,6.51,643373.2957279905,1.8717,1.9305,1.8599,1.9158,643373.2957
2008-06-18 11:30:00,6.51,6.78,6.48,6.73,587787.9559403324,1.9158,1.9953,1.907,1.9805,587787.9559
2008-06-18 12:00:00,6.73,6.76,6.61,6.64,307099.9982220936,1.9805,1.9894,1.9452,1.9541,307099.9982
2008-06-18 12:30:00,6.63,6.64,6.53,6.56,120294.83902210234,1.9511,1.9541,1.9217,1.9305,120294.839
2008-06-18 13:00:00,6.56,6.59,6.5,6.56,314303.2819958722,1.9305,1.9393,1.9129,1.9305,314303.282
2008-06-18 13:30:00,6.56,6.58,6.52,6.56,134101.13292184463,1.9305,1.9364,1.9187,1.9305,134101.1329
2008-06-18 14:00:00,6.56,6.61,6.53,6.56,113091.55524832376,1.9305,1.9452,1.9217,1.9305,113091.5552
2008-06-18 14:30:00,6.56,6.66,6.55,6.65,145266.22277120143,1.9305,1.9599,1.9276,1.957,145266.2228
2008-06-18 15:00:00,6.65,6.7,6.63,6.66,282248.6692025575,1.957,1.9717,1.9511,1.9599,282248.6692
2008-06-18 15:30:00,6.66,6.67,6.6,6.64,531482.2877752965,1.9599,1.9629,1.9423,1.9541,531482.2878
2008-06-19 09:30:00,6.71,6.71,6.25,6.26,684311.9585089654,1.9747,1.9747,1.8393,1.8422,684311.9585
2008-06-19 10:00:00,6.26,6.37,6.21,6.37,715526.1881953393,1.8422,1.8746,1.8275,1.8746,715526.1882
2008-06-19 10:30:00,6.37,6.47,6.37,6.41,504710.0830827528,1.8746,1.904,1.8746,1.8864,504710.0831
2008-06-19 11:00:00,6.42,6.55,6.41,6.5,973883.9662148644,1.8893,1.9276,1.8864,1.9129,973883.9662
2008-06-19 11:30:00,6.5,6.51,6.37,6.38,585266.8066195099,1.9129,1.9158,1.8746,1.8775,585266.8066
2008-06-19 12:00:00,6.39,6.46,6.36,6.42,978926.2648565096,1.8805,1.9011,1.8717,1.8893,978926.2649
2008-06-19 12:30:00,6.41,6.44,6.37,6.4,195329.04499896252,1.8864,1.8952,1.8746,1.8834,195329.045
2008-06-19 13:00:00,6.4,6.41,6.36,6.39,271563.7982714526,1.8834,1.8864,1.8717,1.8805,271563.7983
2008-06-19 13:30:00,6.38,6.39,6.31,6.32,351640.30288995785,1.8775,1.8805,1.8569,1.8599,351640.3029
2008-06-19 14:00:00,6.32,6.42,6.31,6.41,399422.08525602246,1.8599,1.8893,1.8569,1.8864,399422.0853
2008-06-19 14:30:00,6.41,6.58,6.41,6.5,1115308.437640051,1.8864,1.9364,1.8864,1.9129,1115308.4376
2008-06-19 15:00:00,6.5,6.56,6.49,6.55,840263.0522112717,1.9129,1.9305,1.9099,1.9276,840263.0522
2008-06-19 15:30:00,6.54,6.57,6.49,6.56,1647631.108522288,1.9246,1.9335,1.9099,1.9305,1647631.1085
2008-06-20 09:30:00,6.34,6.39,6.26,6.37,801725.4840215563,1.8658,1.8805,1.8422,1.8746,801725.484
2008-06-20 10:00:00,6.37,6.5,6.31,6.5,910375.01427605,1.8746,1.9129,1.8569,1.9129,910375.0143
2008-06-20 10:30:00,6.5,6.69,6.46,6.69,1046877.241789154,1.9129,1.9688,1.9011,1.9688,1046877.2418
2008-06-20 11:00:00,6.69,6.71,6.56,6.59,1110866.4126462203,1.9688,1.9747,1.9305,1.9393,1110866.4126
2008-06-20 11:30:00,6.59,6.68,6.53,6.54,542647.3776246533,1.9393,1.9658,1.9217,1.9246,542647.3776
2008-06-20 12:00:00,6.54,6.55,6.43,6.45,240709.73277376767,1.9246,1.9276,1.8923,1.8981,240709.7328
2008-06-20 12:30:00,6.45,6.46,6.42,6.45,326428.8096817328,1.8981,1.9011,1.8893,1.8981,326428.8097
2008-06-20 13:00:00,6.44,6.51,6.41,6.42,377332.0150164348,1.8952,1.9158,1.8864,1.8893,377332.015
2008-06-20 13:30:00,6.42,6.43,6.37,6.38,239269.076019012,1.8893,1.8923,1.8746,1.8775,239269.076
2008-06-20 14:00:00,6.38,6.39,6.35,6.36,341315.5961475419,1.8775,1.8805,1.8687,1.8717,341315.5961
2008-06-20 14:30:00,6.36,6.41,6.35,6.36,433757.7379110337,1.8717,1.8864,1.8687,1.8717,433757.7379
2008-06-20 15:00:00,6.36,6.5,6.36,6.43,553212.1938261952,1.8717,1.9129,1.8717,1.8923,553212.1938
2008-06-20 15:30:00,6.43,6.52,5.83,6.51,795602.6928138445,1.8923,1.9187,1.7157,1.9158,795602.6928
2008-06-23 09:30:00,6.57,6.59,6.29,6.31,621523.3349475288,1.9335,1.9393,1.8511,1.8569,621523.3349
2008-06-23 10:00:00,6.31,6.45,6.26,6.42,797883.7326755411,1.8569,1.8981,1.8422,1.8893,797883.7327
2008-06-23 10:30:00,6.42,6.49,6.38,6.45,518756.486441621,1.8893,1.9099,1.8775,1.8981,518756.4864
2008-06-23 11:00:00,6.45,6.5,6.43,6.47,575662.4282544717,1.8981,1.9129,1.8923,1.904,575662.4283
2008-06-23 11:30:00,6.46,6.52,6.45,6.52,362325.1738210627,1.9011,1.9187,1.8981,1.9187,362325.1738
2008-06-23 12:00:00,6.52,6.56,6.49,6.55,393539.4035074366,1.9187,1.9305,1.9099,1.9276,393539.4035
2008-06-23 12:30:00,6.55,6.56,6.51,6.56,451285.7284272282,1.9276,1.9305,1.9158,1.9305,451285.7284
2008-06-23 13:00:00,6.56,6.57,6.53,6.57,538325.4073603861,1.9305,1.9335,1.9217,1.9335,538325.4074
2008-06-23 13:30:00,6.57,6.57,6.54,6.56,377692.1792051237,1.9335,1.9335,1.9246,1.9305,377692.1792
2008-06-23 14:00:00,6.55,6.56,6.48,6.5,659700.7389485553,1.9276,1.9305,1.907,1.9129,659700.7389
2008-06-23 14:30:00,6.49,6.52,6.42,6.43,479978.8087927796,1.9099,1.9187,1.8893,1.8923,479978.8088
2008-06-23 15:00:00,6.43,6.46,6.43,6.45,578183.5775752943,1.8923,1.9011,1.8923,1.8981,578183.5776
2008-06-23 15:30:00,6.45,6.51,6.43,6.47,928743.3878991852,1.8981,1.9158,1.8923,1.904,928743.3879
2008-06-24 09:30:00,6.57,6.57,6.26,6.26,727051.442233385,1.9335,1.9335,1.8422,1.8422,727051.4422
2008-06-24 10:00:00,6.26,6.29,6.21,6.23,737616.258434927,1.8422,1.8511,1.8275,1.8334,737616.2584
2008-06-24 10:30:00,6.23,6.41,6.2,6.4,538445.462089949,1.8334,1.8864,1.8246,1.8834,538445.4621
2008-06-24 11:00:00,6.39,6.56,6.39,6.46,709043.2327989385,1.8805,1.9305,1.8805,1.9011,709043.2328
2008-06-24 11:30:00,6.46,6.68,6.44,6.65,594991.239714111,1.9011,1.9658,1.8952,1.957,594991.2397
2008-06-24 12:00:00,6.64,6.7,6.61,6.66,357522.9846385437,1.9541,1.9717,1.9452,1.9599,357522.9846
2008-06-24 12:30:00,6.66,6.66,6.54,6.58,209375.4483578308,1.9599,1.9599,1.9246,1.9364,209375.4484
2008-06-24 13:00:00,6.57,6.64,6.56,6.62,234106.72264780395,1.9335,1.9541,1.9305,1.9482,234106.7226
2008-06-24 13:30:00,6.62,6.63,6.6,6.61,414308.8717218315,1.9482,1.9511,1.9423,1.9452,414308.8717
2008-06-24 14:00:00,6.61,6.62,6.59,6.59,167356.2930107891,1.9452,1.9482,1.9393,1.9393,167356.293
2008-06-24 14:30:00,6.59,6.6,6.51,6.51,456328.0270688733,1.9393,1.9423,1.9158,1.9158,456328.0271
2008-06-24 15:00:00,6.51,6.53,6.5,6.5,480098.8635223426,1.9158,1.9217,1.9129,1.9129,480098.8635
2008-06-24 15:30:00,6.51,6.55,6.48,6.54,1244607.3813793762,1.9158,1.9276,1.907,1.9246,1244607.3814
2008-06-25 09:30:00,6.51,6.83,6.41,6.8,669065.0078544674,1.9158,2.01,1.8864,2.0011,669065.0079
2008-06-25 10:00:00,6.79,6.84,6.75,6.81,529441.3573727258,1.9982,2.0129,1.9864,2.0041,529441.3574
2008-06-25 10:30:00,6.81,7.04,6.81,7.01,795842.8022729704,2.0041,2.0718,2.0041,2.0629,795842.8023
2008-06-25 11:00:00,7.0,7.05,6.97,7.04,608917.5883434162,2.06,2.0747,2.0512,2.0718,608917.5883
2008-06-25 11:30:00,7.03,7.06,6.93,6.97,390177.8710796733,2.0688,2.0777,2.0394,2.0512,390177.8711
2008-06-25 12:00:00,6.97,7.0,6.96,6.96,208174.90106220107,2.0512,2.06,2.0482,2.0482,208174.9011
2008-06-25 12:30:00,6.96,6.96,6.89,6.89,114172.04781439056,2.0482,2.0482,2.0276,2.0276,114172.0478
2008-06-25 13:00:00,6.9,6.91,6.82,6.83,309140.9286246642,2.0306,2.0335,2.007,2.01,309140.9286
2008-06-25 13:30:00,6.82,6.83,6.78,6.79,142144.79980256406,2.007,2.01,1.9953,1.9982,142144.7998
2008-06-25 14:00:00,6.79,6.86,6.66,6.68,521877.9094102584,1.9982,2.0188,1.9599,1.9658,521877.9094
2008-06-25 14:30:00,6.67,6.71,6.59,6.66,666423.803804082,1.9629,1.9747,1.9393,1.9599,666423.8038
2008-06-25 15:00:00,6.66,6.77,6.56,6.57,536764.6958760674,1.9599,1.9923,1.9305,1.9335,536764.6959
2008-06-25 15:30:00,6.57,6.58,6.43,6.47,987089.9864667918,1.9335,1.9364,1.8923,1.904,987089.9865
2008-06-26 09:30:00,6.38,6.4,6.21,6.27,721769.034132614,1.8775,1.8834,1.8275,1.8452,721769.0341
2008-06-26 10:00:00,6.28,6.38,6.26,6.33,558614.6566565292,1.8481,1.8775,1.8422,1.8628,558614.6567
2008-06-26 10:30:00,6.34,6.36,6.21,6.22,412628.1055079498,1.8658,1.8717,1.8275,1.8305,412628.1055
2008-06-26 11:00:00,6.22,6.26,6.21,6.26,231345.4638678555,1.8305,1.8422,1.8275,1.8422,231345.4639
2008-06-26 11:30:00,6.26,6.45,6.26,6.44,418150.6230678468,1.8422,1.8981,1.8422,1.8952,418150.6231
2008-06-26 12:00:00,6.43,6.5,6.43,6.43,374330.6467773604,1.8923,1.9129,1.8923,1.8923,374330.6468
2008-06-26 12:30:00,6.44,6.44,6.39,6.41,296054.9631022998,1.8952,1.8952,1.8805,1.8864,296054.9631
2008-06-26 13:00:00,6.41,6.43,6.38,6.41,381653.985280702,1.8864,1.8923,1.8775,1.8864,381653.9853
2008-06-26 13:30:00,6.41,6.41,6.31,6.36,308060.4360585974,1.8864,1.8864,1.8569,1.8717,308060.4361
2008-06-26 14:00:00,6.36,6.38,6.26,6.3,437359.379797923,1.8717,1.8775,1.8422,1.854,437359.3798
2008-06-26 14:30:00,6.29,6.31,6.22,6.26,438439.87236398977,1.8511,1.8569,1.8305,1.8422,438439.8724
2008-06-26 15:00:00,6.26,6.32,6.26,6.28,344437.01911617926,1.8422,1.8599,1.8422,1.8481,344437.0191
2008-06-26 15:30:00,6.29,6.32,6.23,6.28,1199706.912522823,1.8511,1.8599,1.8334,1.8481,1199706.9125
2008-06-27 09:30:00,6.23,6.36,6.2,6.35,350439.7555943281,1.8334,1.8717,1.8246,1.8687,350439.7556
2008-06-27 10:00:00,6.36,6.46,6.33,6.41,366046.870437515,1.8717,1.9011,1.8628,1.8864,366046.8704
2008-06-27 10:30:00,6.41,6.47,6.24,6.28,463171.1466539629,1.8864,1.904,1.8363,1.8481,463171.1467
2008-06-27 11:00:00,6.27,6.37,6.26,6.31,256316.8476169546,1.8452,1.8746,1.8422,1.8569,256316.8476
2008-06-27 11:30:00,6.31,6.31,6.22,6.22,400262.4683629633,1.8569,1.8569,1.8305,1.8305,400262.4684
2008-06-27 12:00:00,6.23,6.31,6.22,6.31,153670.0538406098,1.8334,1.8569,1.8305,1.8569,153670.0538
2008-06-27 12:30:00,6.3,6.31,6.2,6.26,210575.9956534606,1.854,1.8569,1.8246,1.8422,210575.9957
2008-06-27 13:00:00,6.26,6.26,6.16,6.21,277206.3705609125,1.8422,1.8422,1.8128,1.8275,277206.3706
2008-06-27 13:30:00,6.2,6.24,6.12,6.22,264840.73341592593,1.8246,1.8363,1.801,1.8305,264840.7334
2008-06-27 14:00:00,6.22,6.31,6.2,6.28,463171.1466539629,1.8305,1.8569,1.8246,1.8481,463171.1467
2008-06-27 14:30:00,6.28,6.36,6.22,6.27,312982.67997067946,1.8481,1.8717,1.8305,1.8452,312982.68
2008-06-27 15:00:00,6.27,6.31,6.25,6.27,450205.2358611615,1.8452,1.8569,1.8393,1.8452,450205.2359
2008-06-27 15:30:00,6.26,6.41,6.25,6.36,1197185.7632020006,1.8422,1.8864,1.8393,1.8717,1197185.7632
2008-06-30 09:30:00,6.27,6.31,6.09,6.09,426434.39940769214,1.8452,1.8569,1.7922,1.7922,426434.3994
2008-06-30 10:00:00,6.09,6.17,6.04,6.05,658140.0274642366,1.7922,1.8157,1.7775,1.7804,658140.0275
2008-06-30 10:30:00,6.05,6.09,5.96,6.06,621163.1707588398,1.7804,1.7922,1.7539,1.7834,621163.1708
2008-06-30 11:00:00,6.06,6.21,6.02,6.2,427274.78251463297,1.7834,1.8275,1.7716,1.8246,427274.7825
2008-06-30 11:30:00,6.2,6.27,6.15,6.24,565097.6120529298,1.8246,1.8452,1.8099,1.8363,565097.6121
2008-06-30 12:00:00,6.24,6.36,6.22,6.34,293893.9779701662,1.8363,1.8717,1.8305,1.8658,293893.978
2008-06-30 12:30:00,6.33,6.34,6.27,6.28,161353.55653264027,1.8628,1.8658,1.8452,1.8481,161353.5565
2008-06-30 13:00:00,6.28,6.29,6.21,6.21,264840.73341592593,1.8481,1.8511,1.8275,1.8275,264840.7334
2008-06-30 13:30:00,6.21,6.24,6.17,6.18,357763.09409766964,1.8275,1.8363,1.8157,1.8187,357763.0941
2008-06-30 14:00:00,6.18,6.22,6.17,6.21,400742.6872812152,1.8187,1.8305,1.8157,1.8275,400742.6873
2008-06-30 14:30:00,6.21,6.21,6.17,6.2,322106.8394174657,1.8275,1.8275,1.8157,1.8246,322106.8394
2008-06-30 15:00:00,6.2,6.28,6.18,6.23,408426.18997324567,1.8246,1.8481,1.8187,1.8334,408426.19
2008-06-30 15:30:00,6.23,6.29,6.16,6.18,1215193.972636447,1.8334,1.8511,1.8128,1.8187,1215193.9726
2008-07-01 09:30:00,6.04,6.75,6.03,6.44,652857.6193634656,1.7775,1.9864,1.7745,1.8952,652857.6194
2008-07-01 10:00:00,6.43,6.54,6.39,6.44,411307.50348275714,1.8923,1.9246,1.8805,1.8952,411307.5035
2008-07-01 10:30:00,6.44,6.55,6.41,6.48,446603.5939742722,1.8952,1.9276,1.8864,1.907,446603.594
2008-07-01 11:00:00,6.48,6.53,6.36,6.36,337473.84480152663,1.907,1.9217,1.8717,1.8717,337473.8448
2008-07-01 11:30:00,6.36,6.38,6.26,6.26,315263.719832376,1.8717,1.8775,1.8422,1.8422,315263.7198
2008-07-01 12:00:00,6.26,6.26,6.16,6.17,621763.4444066547,1.8422,1.8422,1.8128,1.8157,621763.4444
2008-07-01 12:30:00,6.18,6.35,6.16,6.34,509152.1080765829,1.8187,1.8687,1.8128,1.8658,509152.1081
2008-07-01 13:00:00,6.33,6.34,6.26,6.33,464371.6939495927,1.8628,1.8658,1.8422,1.8628,464371.6939
2008-07-01 13:30:00,6.33,6.44,6.28,6.4,333992.2576442003,1.8628,1.8952,1.8481,1.8834,333992.2576
2008-07-01 14:00:00,6.39,6.48,6.37,6.43,429075.6034580777,1.8805,1.907,1.8746,1.8923,429075.6035
2008-07-01 14:30:00,6.42,6.58,6.41,6.48,477457.65947195713,1.8893,1.9364,1.8864,1.907,477457.6595
2008-07-01 15:00:00,6.47,6.52,6.46,6.47,565817.9404303078,1.904,1.9187,1.9011,1.904,565817.9404
2008-07-01 15:30:00,6.46,6.57,6.46,6.57,637370.5592498416,1.9011,1.9335,1.9011,1.9335,637370.5592
2008-07-02 09:30:00,6.6,6.86,6.59,6.82,730893.1935794003,1.9423,2.0188,1.9393,2.007,730893.1936
2008-07-02 10:00:00,6.82,6.95,6.78,6.84,1228520.0476179374,2.007,2.0453,1.9953,2.0129,1228520.0476
2008-07-02 10:30:00,6.84,6.9,6.83,6.87,529921.5762909778,2.0129,2.0306,2.01,2.0217,529921.5763
2008-07-02 11:00:00,6.87,6.88,6.73,6.76,507471.3418627012,2.0217,2.0247,1.9805,1.9894,507471.3419
2008-07-02 11:30:00,6.76,6.77,6.62,6.63,510232.6006426496,1.9894,1.9923,1.9482,1.9511,510232.6006
2008-07-02 12:00:00,6.63,6.75,6.57,6.59,298095.8935048704,1.9511,1.9864,1.9335,1.9393,298095.8935
2008-07-02 12:30:00,6.59,6.71,6.56,6.61,501588.66011411534,1.9393,1.9747,1.9305,1.9452,501588.6601
2008-07-02 13:00:00,6.61,6.68,6.56,6.66,376011.4129912421,1.9452,1.9658,1.9305,1.9599,376011.413
2008-07-02 13:30:00,6.67,6.87,6.67,6.82,514314.4614477909,1.9629,2.0217,1.9629,2.007,514314.4614
2008-07-02 14:00:00,6.83,6.83,6.66,6.67,243591.0462832791,2.01,2.01,1.9599,1.9629,243591.0463
2008-07-02 14:30:00,6.66,6.69,6.58,6.61,379493.0001485684,1.9599,1.9688,1.9364,1.9452,379493.0001
2008-07-02 15:00:00,6.6,6.61,6.48,6.51,504950.1925418786,1.9423,1.9452,1.907,1.9158,504950.1925
2008-07-02 15:30:00,6.5,6.51,6.34,6.39,1482675.9101027583,1.9129,1.9158,1.8658,1.8805,1482675.9101
2008-07-03 09:30:00,6.48,6.62,5.54,6.01,1579920.241048769,1.907,1.9482,1.6303,1.7687,1579920.241
2008-07-03 10:00:00,6.04,6.23,5.95,6.1,1004738.0317125494,1.7775,1.8334,1.751,1.7951,1004738.0317
2008-07-03 10:30:00,6.1,6.16,5.98,5.98,752382.990171173,1.7951,1.8128,1.7598,1.7598,752382.9902
2008-07-03 11:00:00,5.98,6.07,5.95,5.98,546249.0195115426,1.7598,1.7863,1.751,1.7598,546249.0195
2008-07-03 11:30:00,5.98,6.03,5.93,6.0,413588.5433444537,1.7598,1.7745,1.7451,1.7657,413588.5433
2008-07-03 12:00:00,6.0,6.0,5.92,5.93,248753.3996544871,1.7657,1.7657,1.7422,1.7451,248753.3997
2008-07-03 12:30:00,5.92,5.93,5.81,5.84,628006.2903439295,1.7422,1.7451,1.7098,1.7186,628006.2903
2008-07-07 09:30:00,5.91,6.03,5.62,5.65,625365.086293544,1.7392,1.7745,1.6539,1.6627,625365.0863
2008-07-07 10:00:00,5.64,5.7,5.49,5.51,897769.2676719375,1.6598,1.6774,1.6156,1.6215,897769.2677
2008-07-07 10:30:00,5.51,5.53,5.32,5.34,1043875.8735500798,1.6215,1.6274,1.5656,1.5715,1043875.8736
2008-07-07 11:00:00,5.34,5.35,5.28,5.31,699799.0186225894,1.5715,1.5744,1.5538,1.5627,699799.0186
2008-07-07 11:30:00,5.31,5.31,5.27,5.29,588628.3390472733,1.5627,1.5627,1.5509,1.5568,588628.339
2008-07-07 12:00:00,5.29,5.3,5.01,5.02,1184219.852409199,1.5568,1.5597,1.4744,1.4773,1184219.8524
2008-07-07 12:30:00,5.02,5.08,4.9,5.0,1094058.750507404,1.4773,1.495,1.442,1.4714,1094058.7505
2008-07-07 13:00:00,5.0,5.05,4.96,5.01,861032.5204256667,1.4714,1.4861,1.4597,1.4744,861032.5204
2008-07-07 13:30:00,5.01,5.04,4.94,5.01,794162.0360590888,1.4744,1.4832,1.4538,1.4744,794162.0361
2008-07-07 14:00:00,5.01,5.2,5.01,5.15,1294189.9846888855,1.4744,1.5303,1.4744,1.5156,1294189.9847
2008-07-07 14:30:00,5.16,5.25,5.14,5.23,548530.0593732392,1.5185,1.545,1.5126,1.5391,548530.0594
2008-07-07 15:00:00,5.23,5.33,5.23,5.33,748301.1293660318,1.5391,1.5685,1.5391,1.5685,748301.1294
2008-07-07 15:30:00,5.33,5.37,5.22,5.22,1235483.22193259,1.5685,1.5803,1.5362,1.5362,1235483.2219
2008-07-08 09:30:00,5.25,5.35,5.11,5.26,1979822.5452230435,1.545,1.5744,1.5038,1.5479,1979822.5452
2008-07-08 10:00:00,5.26,5.38,5.24,5.32,742058.2834287571,1.5479,1.5833,1.5421,1.5656,742058.2834
2008-07-08 10:30:00,5.31,5.39,5.26,5.38,578783.8512231092,1.5627,1.5862,1.5479,1.5833,578783.8512
2008-07-08 11:00:00,5.38,5.53,5.35,5.52,1093338.422130026,1.5833,1.6274,1.5744,1.6245,1093338.4221
2008-07-08 11:30:00,5.52,5.66,5.51,5.61,757905.5077310699,1.6245,1.6657,1.6215,1.6509,757905.5077
2008-07-08 12:00:00,5.61,5.89,5.6,5.84,1587723.7984703628,1.6509,1.7333,1.648,1.7186,1587723.7985
2008-07-08 12:30:00,5.84,5.87,5.69,5.69,534363.6012848079,1.7186,1.7275,1.6745,1.6745,534363.6013
2008-07-08 13:00:00,5.7,5.8,5.66,5.67,437719.543986612,1.6774,1.7069,1.6657,1.6686,437719.544
2008-07-08 13:30:00,5.68,5.68,5.55,5.58,360644.40760718106,1.6715,1.6715,1.6333,1.6421,360644.4076
2008-07-08 14:00:00,5.57,5.65,5.55,5.61,589828.886342903,1.6392,1.6627,1.6333,1.6509,589828.8863
2008-07-08 14:30:00,5.62,5.87,5.61,5.86,818653.200889936,1.6539,1.7275,1.6509,1.7245,818653.2009
2008-07-08 15:00:00,5.87,5.93,5.82,5.83,1043995.9282796428,1.7275,1.7451,1.7127,1.7157,1043995.9283
2008-07-08 15:30:00,5.83,6.01,5.82,5.92,1495881.9303546858,1.7157,1.7687,1.7127,1.7422,1495881.9304
2008-07-09 09:30:00,5.91,6.05,5.77,5.81,758025.5624606329,1.7392,1.7804,1.698,1.7098,758025.5625
2008-07-09 10:00:00,5.81,5.88,5.71,5.88,699799.0186225894,1.7098,1.7304,1.6804,1.7304,699799.0186
2008-07-09 10:30:00,5.88,5.9,5.75,5.82,487782.3662143731,1.7304,1.7363,1.6921,1.7127,487782.3662
2008-07-09 11:00:00,5.82,5.99,5.79,5.97,826216.6488524035,1.7127,1.7628,1.7039,1.7569,826216.6489
2008-07-09 11:30:00,5.98,6.01,5.81,5.87,402063.2893064079,1.7598,1.7687,1.7098,1.7275,402063.2893
2008-07-09 12:00:00,5.86,5.89,5.82,5.83,278767.0820452312,1.7245,1.7333,1.7127,1.7157,278767.082
2008-07-09 12:30:00,5.83,5.86,5.76,5.78,398461.6474195186,1.7157,1.7245,1.6951,1.701,398461.6474
2008-07-09 13:00:00,5.77,5.8,5.72,5.79,201932.0551249263,1.698,1.7069,1.6833,1.7039,201932.0551
2008-07-09 13:30:00,5.78,5.83,5.76,5.76,343716.6907388014,1.701,1.7157,1.6951,1.6951,343716.6907
2008-07-09 14:00:00,5.76,5.76,5.67,5.68,522958.40197632514,1.6951,1.6951,1.6686,1.6715,522958.402
2008-07-09 14:30:00,5.69,5.7,5.51,5.6,669305.1173135934,1.6745,1.6774,1.6215,1.648,669305.1173
2008-07-09 15:00:00,5.6,5.6,5.46,5.47,847586.3907146134,1.648,1.648,1.6068,1.6097,847586.3907
2008-07-09 15:30:00,5.47,5.47,5.31,5.4,897168.9940241226,1.6097,1.6097,1.5627,1.5891,897168.994
2008-07-10 09:30:00,5.39,5.61,5.29,5.3,1106904.6065706422,1.5862,1.6509,1.5568,1.5597,1106904.6066
2008-07-10 10:00:00,5.3,5.36,5.17,5.32,610478.2998277349,1.5597,1.5774,1.5215,1.5656,610478.2998
2008-07-10 10:30:00,5.33,5.44,5.29,5.39,658019.9727346736,1.5685,1.6009,1.5568,1.5862,658019.9727
2008-07-10 11:00:00,5.4,5.48,5.38,5.46,485141.1621639876,1.5891,1.6127,1.5833,1.6068,485141.1622
2008-07-10 11:30:00,5.46,5.66,5.45,5.61,403263.8366020377,1.6068,1.6657,1.6039,1.6509,403263.8366
2008-07-10 12:00:00,5.61,5.71,5.59,5.59,354761.7258585952,1.6509,1.6804,1.6451,1.6451,354761.7259
2008-07-10 12:30:00,5.59,5.61,5.51,5.52,157031.58626837312,1.6451,1.6509,1.6215,1.6245,157031.5863
2008-07-10 13:00:00,5.51,5.66,5.51,5.66,261719.31044728853,1.6215,1.6657,1.6215,1.6657,261719.3104
2008-07-10 13:30:00,5.66,5.74,5.64,5.64,409866.8467280014,1.6657,1.6892,1.6598,1.6598,409866.8467
2008-07-10 14:00:00,5.63,5.64,5.48,5.52,223661.961175825,1.6568,1.6598,1.6127,1.6245,223661.9612
2008-07-10 14:30:00,5.52,5.56,5.42,5.51,358603.4772046105,1.6245,1.6362,1.595,1.6215,358603.4772
2008-07-10 15:00:00,5.5,5.61,5.5,5.55,522598.2377876362,1.6186,1.6509,1.6186,1.6333,522598.2378
2008-07-10 15:30:00,5.55,5.59,5.49,5.58,608557.4241547274,1.6333,1.6451,1.6156,1.6421,608557.4242
2008-07-11 09:30:00,5.41,5.73,5.35,5.47,635929.902495086,1.5921,1.6863,1.5744,1.6097,635929.9025
2008-07-11 10:00:00,5.48,5.58,5.38,5.43,595351.4039027999,1.6127,1.6421,1.5833,1.598,595351.4039
2008-07-11 10:30:00,5.42,5.47,5.31,5.37,687913.6003958547,1.595,1.6097,1.5627,1.5803,687913.6004
2008-07-11 11:00:00,5.37,5.42,5.24,5.26,331471.1083233778,1.5803,1.595,1.5421,1.5479,331471.1083
2008-07-11 11:30:00,5.27,5.34,5.2,5.32,267481.9374663114,1.5509,1.5715,1.5303,1.5656,267481.9375
2008-07-11 12:00:00,5.33,5.34,5.25,5.33,267241.8280071854,1.5685,1.5715,1.545,1.5685,267241.828
2008-07-11 12:30:00,5.34,5.35,5.28,5.31,299896.71444831503,1.5715,1.5744,1.5538,1.5627,299896.7144
2008-07-11 13:00:00,5.31,5.34,5.26,5.32,255356.4097804508,1.5627,1.5715,1.5479,1.5656,255356.4098
2008-07-11 13:30:00,5.32,5.46,5.3,5.41,292813.4854040994,1.5656,1.6068,1.5597,1.5921,292813.4854
2008-07-11 14:00:00,5.41,5.52,5.33,5.36,542407.2681655274,1.5921,1.6245,1.5685,1.5774,542407.2682
2008-07-11 14:30:00,5.37,5.6,5.34,5.55,622123.6085953437,1.5803,1.648,1.5715,1.6333,622123.6086
2008-07-11 15:00:00,5.55,5.69,5.48,5.54,981087.2499886432,1.6333,1.6745,1.6127,1.6303,981087.25
2008-07-11 15:30:00,5.55,5.61,5.46,5.57,1414965.0426292398,1.6333,1.6509,1.6068,1.6392,1414965.0426
2008-07-14 09:30:00,5.84,5.86,4.94,4.96,878320.4014827353,1.7186,1.7245,1.4538,1.4597,878320.4015
2008-07-14 10:00:00,4.96,4.98,3.76,3.82,2242742.402965962,1.4597,1.4655,1.1065,1.1242,2242742.403
2008-07-14 10:30:00,3.83,4.97,3.79,4.83,4354385.041249153,1.1271,1.4626,1.1153,1.4214,4354385.0412
2008-07-14 11:00:00,4.83,4.94,4.59,4.6,2900882.4304301986,1.4214,1.4538,1.3508,1.3537,2900882.4304
2008-07-14 11:30:00,4.6,4.6,4.15,4.21,2697989.937468769,1.3537,1.3537,1.2213,1.2389,2697989.9375
2008-07-14 12:00:00,4.21,4.37,4.16,4.25,2244423.169179844,1.2389,1.286,1.2242,1.2507,2244423.1692
2008-07-14 12:30:00,4.25,4.39,4.21,4.33,860672.3562369777,1.2507,1.2919,1.2389,1.2743,860672.3562
2008-07-14 13:00:00,4.32,4.36,4.23,4.25,656699.3707094808,1.2713,1.2831,1.2448,1.2507,656699.3707
2008-07-14 13:30:00,4.25,4.29,4.21,4.21,682991.3564837726,1.2507,1.2625,1.2389,1.2389,682991.3565
2008-07-14 14:00:00,4.22,4.27,4.14,4.23,1075090.1032364536,1.2419,1.2566,1.2183,1.2448,1075090.1032
2008-07-14 14:30:00,4.23,4.31,4.19,4.23,759706.3286745145,1.2448,1.2684,1.2331,1.2448,759706.3287
2008-07-14 15:00:00,4.23,4.4,4.22,4.31,1418446.629786566,1.2448,1.2949,1.2419,1.2684,1418446.6298
2008-07-14 15:30:00,4.31,4.45,4.14,4.17,2389569.337221482,1.2684,1.3096,1.2183,1.2272,2389569.3372
2008-07-15 09:30:00,4.39,5.06,4.39,4.58,5895767.714108207,1.2919,1.4891,1.2919,1.3478,5895767.7141
2008-07-15 10:00:00,4.57,5.01,4.5,4.88,4153533.478690294,1.3449,1.4744,1.3243,1.4361,4153533.4787
2008-07-15 10:30:00,4.89,5.54,4.86,5.46,3715813.934703682,1.4391,1.6303,1.4302,1.6068,3715813.9347
2008-07-15 11:00:00,5.46,5.56,5.08,5.1,3001248.1843448468,1.6068,1.6362,1.495,1.5009,3001248.1843
2008-07-15 11:30:00,5.11,5.56,5.03,5.5,1860248.0345783192,1.5038,1.6362,1.4803,1.6186,1860248.0346
2008-07-15 12:00:00,5.5,5.68,5.39,5.54,1195504.9969881189,1.6186,1.6715,1.5862,1.6303,1195504.997
2008-07-15 12:30:00,5.54,5.75,5.46,5.47,954315.0452960992,1.6303,1.6921,1.6068,1.6097,954315.0453
2008-07-15 13:00:00,5.48,5.5,5.11,5.16,1855445.8453958,1.6127,1.6186,1.5038,1.5185,1855445.8454
2008-07-15 13:30:00,5.16,5.23,4.83,5.07,1562992.5241803897,1.5185,1.5391,1.4214,1.492,1562992.5242
2008-07-15 14:00:00,5.07,5.11,4.93,5.01,1009060.0019768166,1.492,1.5038,1.4508,1.4744,1009060.002
2008-07-15 14:30:00,5.01,5.07,4.96,5.04,816372.1610282394,1.4744,1.492,1.4597,1.4832,816372.161
2008-07-15 15:00:00,5.05,5.12,4.97,4.97,1627942.1328739598,1.4861,1.5067,1.4626,1.4626,1627942.1329
2008-07-15 15:30:00,4.97,5.02,4.79,4.88,2778786.770464652,1.4626,1.4773,1.4096,1.4361,2778786.7705
2008-07-16 09:30:00,4.91,5.81,4.86,5.56,3753391.065056894,1.4449,1.7098,1.4302,1.6362,3753391.0651
2008-07-16 10:00:00,5.56,5.83,5.51,5.57,1748717.1908143142,1.6362,1.7157,1.6215,1.6392,1748717.1908
2008-07-16 10:30:00,5.57,6.02,5.56,5.97,1491800.0695495447,1.6392,1.7716,1.6362,1.7569,1491800.0695
2008-07-16 11:00:00,5.97,6.2,5.95,6.02,1254571.9239331032,1.7569,1.8246,1.751,1.7716,1254571.9239
2008-07-16 11:30:00,6.02,6.13,5.98,6.08,866915.2021742525,1.7716,1.804,1.7598,1.7893,866915.2022
2008-07-16 12:00:00,6.08,6.11,6.01,6.03,794282.0907886518,1.7893,1.7981,1.7687,1.7745,794282.0908
2008-07-16 12:30:00,6.03,6.08,5.86,5.93,786718.6428261843,1.7745,1.7893,1.7245,1.7451,786718.6428
2008-07-16 13:00:00,5.94,6.04,5.92,5.96,531002.0688570446,1.7481,1.7775,1.7422,1.7539,531002.0689
2008-07-16 13:30:00,5.96,6.02,5.91,5.99,609878.0261799201,1.7539,1.7716,1.7392,1.7628,609878.0262
2008-07-16 14:00:00,6.01,6.01,5.81,5.91,917818.4075089544,1.7687,1.7687,1.7098,1.7392,917818.4075
2008-07-16 14:30:00,5.92,6.04,5.88,6.02,813730.956977854,1.7422,1.7775,1.7304,1.7716,813730.957
2008-07-16 15:00:00,6.02,6.24,6.01,6.24,1182659.1409248805,1.7716,1.8363,1.7687,1.8363,1182659.1409
2008-07-16 15:30:00,6.23,6.36,6.2,6.21,2036968.5964950204,1.8334,1.8717,1.8246,1.8275,2036968.5965
2008-07-17 09:30:00,6.36,7.03,6.09,6.46,2638682.901064658,1.8717,2.0688,1.7922,1.9011,2638682.9011
2008-07-17 10:00:00,6.46,6.48,5.95,6.09,1760002.335393234,1.9011,1.907,1.751,1.7922,1760002.3354
2008-07-17 10:30:00,6.1,6.54,6.07,6.28,1418446.629786566,1.7951,1.9246,1.7863,1.8481,1418446.6298
2008-07-17 11:00:00,6.29,6.34,5.86,6.2,1411483.455471913,1.8511,1.8658,1.7245,1.8246,1411483.4555
2008-07-17 11:30:00,6.19,6.27,6.05,6.24,610118.135639046,1.8216,1.8452,1.7804,1.8363,610118.1356
2008-07-17 12:00:00,6.24,6.26,6.12,6.24,533163.0539891782,1.8363,1.8422,1.801,1.8363,533163.054
2008-07-17 12:30:00,6.25,6.48,6.22,6.42,550090.7708575578,1.8393,1.907,1.8305,1.8893,550090.7709
2008-07-17 13:00:00,6.43,6.56,6.34,6.43,805327.1259084456,1.8923,1.9305,1.8658,1.8923,805327.1259
2008-07-17 13:30:00,6.43,6.66,6.41,6.66,988170.4790328586,1.8923,1.9599,1.8864,1.9599,988170.479
2008-07-17 14:00:00,6.66,6.91,6.57,6.91,1479314.377674995,1.9599,2.0335,1.9335,2.0335,1479314.3777
2008-07-17 14:30:00,6.91,6.93,6.61,6.66,1576798.818080132,2.0335,2.0394,1.9452,1.9599,1576798.8181
2008-07-17 15:00:00,6.66,6.96,6.66,6.87,1625541.0382827003,1.9599,2.0482,1.9599,2.0217,1625541.0383
2008-07-17 15:30:00,6.87,6.99,6.76,6.83,2178633.1773793325,2.0217,2.0571,1.9894,2.01,2178633.1774
2008-07-18 09:30:00,6.71,7.4,6.64,6.71,2772303.815068251,1.9747,2.1777,1.9541,1.9747,2772303.8151
2008-07-18 10:00:00,6.71,6.76,6.27,6.66,1897224.891283716,1.9747,1.9894,1.8452,1.9599,1897224.8913
2008-07-18 10:30:00,6.66,6.91,6.64,6.86,1671401.9449757573,1.9599,2.0335,1.9541,2.0188,1671401.945
2008-07-18 11:00:00,6.87,7.06,6.79,7.06,1044596.2019274576,2.0217,2.0777,1.9982,2.0777,1044596.2019
2008-07-18 11:30:00,7.05,7.07,6.87,6.89,801365.3198328674,2.0747,2.0806,2.0217,2.0276,801365.3198
2008-07-18 12:00:00,6.9,7.01,6.79,6.84,486941.98310743226,2.0306,2.0629,1.9982,2.0129,486941.9831
2008-07-18 12:30:00,6.84,6.86,6.75,6.77,303378.3016056413,2.0129,2.0188,1.9864,1.9923,303378.3016
2008-07-18 13:00:00,6.77,6.96,6.76,6.88,415869.5832061502,1.9923,2.0482,1.9894,2.0247,415869.5832
2008-07-18 13:30:00,6.87,6.96,6.83,6.86,346477.94951874984,2.0217,2.0482,2.01,2.0188,346477.9495
2008-07-18 14:00:00,6.87,7.06,6.84,6.96,503269.426327997,2.0217,2.0777,2.0129,2.0482,503269.4263
2008-07-18 14:30:00,6.96,7.01,6.86,6.92,431116.5338606482,2.0482,2.0629,2.0188,2.0365,431116.5339
2008-07-18 15:00:00,6.92,6.96,6.86,6.88,554892.9600400769,2.0365,2.0482,2.0188,2.0247,554892.96
2008-07-18 15:30:00,6.88,7.14,6.87,7.06,1243887.0530019985,2.0247,2.1012,2.0217,2.0777,1243887.053
2008-07-21 09:30:00,7.08,7.3,6.93,7.26,964159.5331202634,2.0835,2.1483,2.0394,2.1365,964159.5331
2008-07-21 10:00:00,7.27,7.38,7.05,7.08,1041354.7242292572,2.1394,2.1718,2.0747,2.0835,1041354.7242
2008-07-21 10:30:00,7.09,7.29,7.01,7.27,870276.7346020158,2.0865,2.1453,2.0629,2.1394,870276.7346
2008-07-21 11:00:00,7.27,7.29,7.01,7.03,761747.2590770852,2.1394,2.1453,2.0629,2.0688,761747.2591
2008-07-21 11:30:00,7.02,7.03,6.86,6.89,494505.43106989976,2.0659,2.0688,2.0188,2.0276,494505.4311
2008-07-21 12:00:00,6.89,6.96,6.7,6.75,673386.9781187346,2.0276,2.0482,1.9717,1.9864,673386.9781
2008-07-21 12:30:00,6.75,6.88,6.71,6.79,339994.99412234913,1.9864,2.0247,1.9747,1.9982,339994.9941
2008-07-21 13:00:00,6.78,6.83,6.76,6.82,364486.1589531963,1.9953,2.01,1.9894,2.007,364486.159
2008-07-21 13:30:00,6.81,6.85,6.78,6.8,309260.98335422715,2.0041,2.0159,1.9953,2.0011,309260.9834
2008-07-21 14:00:00,6.8,6.81,6.67,6.67,454167.0419367397,2.0011,2.0041,1.9629,1.9629,454167.0419
2008-07-21 14:30:00,6.67,6.73,6.67,6.69,421151.9913069212,1.9629,1.9805,1.9629,1.9688,421151.9913
2008-07-21 15:00:00,6.69,6.72,6.66,6.68,883482.7548539432,1.9688,1.9776,1.9599,1.9658,883482.7549
2008-07-21 15:30:00,6.68,6.68,6.59,6.61,1517011.5627577696,1.9658,1.9658,1.9393,1.9452,1517011.5628
2008-07-22 09:30:00,6.44,6.59,6.14,6.46,1672242.3280826982,1.8952,1.9393,1.8069,1.9011,1672242.3281
2008-07-22 10:00:00,6.47,6.71,6.39,6.51,1493360.7810338633,1.904,1.9747,1.8805,1.9158,1493360.781
2008-07-22 10:30:00,6.51,6.61,6.41,6.57,664142.7639423854,1.9158,1.9452,1.8864,1.9335,664142.7639
2008-07-22 11:00:00,6.57,6.86,6.56,6.86,987930.3695737328,1.9335,2.0188,1.9305,2.0188,987930.3696
2008-07-22 11:30:00,6.86,7.04,6.83,6.94,634849.4099290192,2.0188,2.0718,2.01,2.0423,634849.4099
2008-07-22 12:00:00,6.94,7.23,6.93,7.04,764868.6820457226,2.0423,2.1277,2.0394,2.0718,764868.682
2008-07-22 12:30:00,7.04,7.06,6.87,6.93,599793.4288966301,2.0718,2.0777,2.0217,2.0394,599793.4289
2008-07-22 13:00:00,6.93,6.93,6.79,6.89,393059.1845891847,2.0394,2.0394,1.9982,2.0276,393059.1846
2008-07-22 13:30:00,6.89,6.96,6.87,6.95,338194.1731789045,2.0276,2.0482,2.0217,2.0453,338194.1732
2008-07-22 14:00:00,6.96,7.16,6.9,7.11,636650.2308724638,2.0482,2.1071,2.0306,2.0924,636650.2309
2008-07-22 14:30:00,7.11,7.41,7.08,7.37,855870.1670544586,2.0924,2.1806,2.0835,2.1689,855870.1671
2008-07-22 15:00:00,7.36,7.55,7.36,7.54,1509448.114795302,2.1659,2.2218,2.1659,2.2189,1509448.1148
2008-07-22 15:30:00,7.54,7.88,7.5,7.7,1911151.2399130207,2.2189,2.319,2.2071,2.266,1911151.2399
2008-07-23 09:30:00,8.49,8.95,8.0,8.3,5123455.6388295805,2.4985,2.6338,2.3543,2.4426,5123455.6388
2008-07-23 10:00:00,8.3,9.0,8.21,8.99,2890197.559499094,2.4426,2.6486,2.4161,2.6456,2890197.5595
2008-07-23 10:30:00,8.96,9.26,8.25,8.3,3198137.9408281283,2.6368,2.7251,2.4278,2.4426,3198137.9408
2008-07-23 11:00:00,8.3,8.54,8.08,8.26,2468085.1303556687,2.4426,2.5132,2.3778,2.4308,2468085.1304
2008-07-23 11:30:00,8.25,8.33,8.0,8.03,1187701.4395665254,2.4278,2.4514,2.3543,2.3631,1187701.4396
2008-07-23 12:00:00,8.04,8.25,7.94,8.22,1221076.6543850328,2.366,2.4278,2.3366,2.419,1221076.6544
2008-07-23 12:30:00,8.22,8.54,8.12,8.44,877720.1278349204,2.419,2.5132,2.3896,2.4838,877720.1278
2008-07-23 13:00:00,8.44,8.54,8.27,8.46,593790.6924184812,2.4838,2.5132,2.4337,2.4896,593790.6924
2008-07-23 13:30:00,8.46,8.68,8.36,8.67,903531.8946909604,2.4896,2.5544,2.4602,2.5514,903531.8947
2008-07-23 14:00:00,8.66,8.8,8.55,8.75,1330206.4035577783,2.5485,2.5897,2.5161,2.575,1330206.4036
2008-07-23 14:30:00,8.75,8.85,8.58,8.76,1024667.1168200036,2.575,2.6044,2.525,2.5779,1024667.1168
2008-07-23 15:00:00,8.75,8.91,8.71,8.84,1123111.995061644,2.575,2.6221,2.5632,2.6015,1123111.9951
2008-07-23 15:30:00,8.83,8.91,8.7,8.85,1926758.354756208,2.5985,2.6221,2.5603,2.6044,1926758.3548
2008-07-24 09:30:00,9.24,9.25,8.11,8.35,1763844.086739249,2.7192,2.7221,2.3866,2.4573,1763844.0867
2008-07-24 10:00:00,8.36,8.36,8.07,8.13,966200.463522834,2.4602,2.4602,2.3749,2.3925,966200.4635
2008-07-24 10:30:00,8.13,8.42,7.7,8.31,1740073.2502857798,2.3925,2.4779,2.266,2.4455,1740073.2503
2008-07-24 11:00:00,8.31,8.45,8.02,8.04,758025.5624606329,2.4455,2.4867,2.3602,2.366,758025.5625
2008-07-24 11:30:00,8.05,8.25,7.91,8.25,612999.4491485575,2.369,2.4278,2.3278,2.4278,612999.4491
2008-07-24 12:00:00,8.25,8.27,7.87,7.88,520437.2526555026,2.4278,2.4337,2.316,2.319,520437.2527
2008-07-24 12:30:00,7.88,7.99,7.8,7.92,727531.661151637,2.319,2.3513,2.2954,2.3307,727531.6612
2008-07-24 13:00:00,7.92,7.94,7.75,7.84,568219.0350215673,2.3307,2.3366,2.2807,2.3072,568219.035
2008-07-24 13:30:00,7.84,7.9,7.76,7.84,425113.7973824994,2.3072,2.3248,2.2836,2.3072,425113.7974
2008-07-24 14:00:00,7.83,7.87,7.6,7.61,634129.0815516413,2.3042,2.316,2.2366,2.2395,634129.0816
2008-07-24 14:30:00,7.61,7.66,7.54,7.58,672306.4855526678,2.2395,2.2542,2.2189,2.2307,672306.4856
2008-07-24 15:00:00,7.58,7.72,7.55,7.67,1070407.9687834976,2.2307,2.2719,2.2218,2.2572,1070407.9688
2008-07-24 15:30:00,7.68,7.92,7.59,7.84,2038769.4174384647,2.2601,2.3307,2.2336,2.3072,2038769.4174
2008-07-25 09:30:00,7.92,8.31,7.35,8.19,859111.644752659,2.3307,2.4455,2.163,2.4102,859111.6448
2008-07-25 10:00:00,8.2,8.39,7.7,7.7,705321.5361824863,2.4131,2.469,2.266,2.266,705321.5362
2008-07-25 10:30:00,7.7,7.86,7.66,7.85,842303.9826138424,2.266,2.3131,2.2542,2.3101,842303.9826
2008-07-25 11:00:00,7.86,7.9,7.66,7.75,687433.3814776028,2.3131,2.3248,2.2542,2.2807,687433.3815
2008-07-25 11:30:00,7.76,7.84,7.68,7.69,426194.2899485662,2.2836,2.3072,2.2601,2.263,426194.2899
2008-07-25 12:00:00,7.68,7.69,7.49,7.55,767629.9408256711,2.2601,2.263,2.2042,2.2218,767629.9408
2008-07-25 12:30:00,7.55,7.67,7.49,7.65,685032.2868863433,2.2218,2.2572,2.2042,2.2513,685032.2869
2008-07-25 13:00:00,7.65,7.74,7.49,7.55,647094.9923444428,2.2513,2.2778,2.2042,2.2218,647094.9923
2008-07-25 13:30:00,7.55,7.69,7.47,7.59,455007.4250436805,2.2218,2.263,2.1983,2.2336,455007.425
2008-07-25 14:00:00,7.59,7.69,7.52,7.56,453446.7135593618,2.2336,2.263,2.213,2.2248,453446.7136
2008-07-25 14:30:00,7.55,7.61,7.53,7.54,317904.9238827615,2.2218,2.2395,2.216,2.2189,317904.9239
2008-07-25 15:00:00,7.54,7.55,7.41,7.51,734734.9449254156,2.2189,2.2218,2.1806,2.2101,734734.9449
2008-07-25 15:30:00,7.51,7.67,7.48,7.61,904612.3872570272,2.2101,2.2572,2.2012,2.2395,904612.3873
2008-07-28 09:30:00,7.56,7.95,7.42,7.51,452126.11153416906,2.2248,2.3396,2.1836,2.2101,452126.1115
2008-07-28 10:00:00,7.52,7.8,7.37,7.46,412267.9413192609,2.213,2.2954,2.1689,2.1954,412267.9413
2008-07-28 10:30:00,7.47,7.52,7.37,7.4,338314.22790846747,2.1983,2.213,2.1689,2.1777,338314.2279
2008-07-28 11:00:00,7.4,7.42,7.21,7.3,379853.1643372573,2.1777,2.1836,2.1218,2.1483,379853.1643
2008-07-28 11:30:00,7.29,7.37,7.09,7.31,614560.1606328761,2.1453,2.1689,2.0865,2.1512,614560.1606
2008-07-28 12:00:00,7.31,7.41,7.2,7.23,440120.6385778714,2.1512,2.1806,2.1189,2.1277,440120.6386
2008-07-28 12:30:00,7.23,7.3,7.1,7.16,377211.9602868718,2.1277,2.1483,2.0894,2.1071,377211.9603
2008-07-28 13:00:00,7.17,7.23,7.11,7.11,316464.26712800574,2.11,2.1277,2.0924,2.0924,316464.2671
2008-07-28 13:30:00,7.11,7.26,7.07,7.15,314903.5556436871,2.0924,2.1365,2.0806,2.1041,314903.5556
2008-07-28 14:00:00,7.14,7.22,7.04,7.07,320666.18266271,2.1012,2.1247,2.0718,2.0806,320666.1827
2008-07-28 14:30:00,7.07,7.26,7.01,7.01,648895.8132878874,2.0806,2.1365,2.0629,2.0629,648895.8133
2008-07-28 15:00:00,7.02,7.09,6.98,7.02,627886.2356143665,2.0659,2.0865,2.0541,2.0659,627886.2356
2008-07-28 15:30:00,7.02,7.1,6.87,7.01,1327685.254236956,2.0659,2.0894,2.0217,2.0629,1327685.2542
2008-07-29 09:30:00,7.03,7.4,6.97,7.23,593190.4187706664,2.0688,2.1777,2.0512,2.1277,593190.4188
2008-07-29 10:00:00,7.23,7.82,7.23,7.44,980607.0310703912,2.1277,2.3013,2.1277,2.1895,980607.0311
2008-07-29 10:30:00,7.45,7.6,7.41,7.46,558974.820845218,2.1924,2.2366,2.1806,2.1954,558974.8208
2008-07-29 11:00:00,7.48,7.52,7.38,7.48,330990.8894051259,2.2012,2.213,2.1718,2.2012,330990.8894
2008-07-29 11:30:00,7.49,7.8,7.49,7.67,526560.0438632144,2.2042,2.2954,2.2042,2.2572,526560.0439
2008-07-29 12:00:00,7.67,7.84,7.66,7.74,346117.7853300609,2.2572,2.3072,2.2542,2.2778,346117.7853
2008-07-29 12:30:00,7.75,7.77,7.62,7.68,312502.46105242753,2.2807,2.2866,2.2424,2.2601,312502.4611
2008-07-29 13:00:00,7.68,7.7,7.62,7.68,198690.5774267259,2.2601,2.266,2.2424,2.2601,198690.5774
2008-07-29 13:30:00,7.68,7.8,7.67,7.75,273964.8928627121,2.2601,2.2954,2.2572,2.2807,273964.8929
2008-07-29 14:00:00,7.75,7.76,7.59,7.66,612519.2302303056,2.2807,2.2836,2.2336,2.2542,612519.2302
2008-07-29 14:30:00,7.66,7.7,7.54,7.62,492104.3364786402,2.2542,2.266,2.2189,2.2424,492104.3365
2008-07-29 15:00:00,7.62,7.78,7.6,7.73,668104.5700179636,2.2424,2.2895,2.2366,2.2748,668104.57
2008-07-29 15:30:00,7.74,7.89,7.7,7.85,1257333.1827130518,2.2778,2.3219,2.266,2.3101,1257333.1827
2008-07-30 09:30:00,8.29,8.54,8.05,8.1,1161769.6179809226,2.4396,2.5132,2.369,2.3837,1161769.618
2008-07-30 10:00:00,8.1,8.25,7.96,8.05,1114107.890344421,2.3837,2.4278,2.3425,2.369,1114107.8903
2008-07-30 10:30:00,8.05,8.2,7.88,7.91,862473.1771804224,2.369,2.4131,2.319,2.3278,862473.1772
2008-07-30 11:00:00,7.92,7.98,7.55,7.7,770871.4185238715,2.3307,2.3484,2.2218,2.266,770871.4185
2008-07-30 11:30:00,7.7,7.8,7.59,7.68,597512.3890349335,2.266,2.2954,2.2336,2.2601,597512.389
2008-07-30 12:00:00,7.67,7.73,7.52,7.57,438199.7629048638,2.2572,2.2748,2.213,2.2277,438199.7629
2008-07-30 12:30:00,7.58,7.63,7.43,7.62,399302.03052645945,2.2307,2.2454,2.1865,2.2424,399302.0305
2008-07-30 13:00:00,7.62,7.85,7.57,7.75,317304.6502349466,2.2424,2.3101,2.2277,2.2807,317304.6502
2008-07-30 13:30:00,7.75,7.77,7.6,7.69,281048.1219069277,2.2807,2.2866,2.2366,2.263,281048.1219
2008-07-30 14:00:00,7.7,7.85,7.63,7.84,206013.91593006748,2.266,2.3101,2.2454,2.3072,206013.9159
2008-07-30 14:30:00,7.83,7.88,7.75,7.87,426554.4541372551,2.3042,2.319,2.2807,2.316,426554.4541
2008-07-30 15:00:00,7.88,7.9,7.73,7.89,478778.2614971498,2.319,2.3248,2.2748,2.3219,478778.2615
2008-07-30 15:30:00,7.89,7.95,7.82,7.87,754904.1394919956,2.3219,2.3396,2.3013,2.316,754904.1395
2008-07-31 09:30:00,7.69,8.17,7.66,7.98,622723.8822431585,2.263,2.4043,2.2542,2.3484,622723.8822
2008-07-31 10:00:00,8.0,8.12,7.91,8.07,370488.8954313452,2.3543,2.3896,2.3278,2.3749,370488.8954
2008-07-31 10:30:00,8.07,8.16,7.94,8.16,323067.27725396946,2.3749,2.4014,2.3366,2.4014,323067.2773
2008-07-31 11:00:00,8.15,8.19,7.95,7.95,288731.62459895824,2.3984,2.4102,2.3396,2.3396,288731.6246
2008-07-31 11:30:00,7.95,7.98,7.8,7.81,526680.0985927774,2.3396,2.3484,2.2954,2.2984,526680.0986
2008-07-31 12:00:00,7.82,7.85,7.66,7.77,428115.1656215738,2.3013,2.3101,2.2542,2.2866,428115.1656
2008-07-31 12:30:00,7.77,7.95,7.77,7.9,297975.8387753074,2.2866,2.3396,2.2866,2.3248,297975.8388
2008-07-31 13:00:00,7.89,7.96,7.88,7.92,207094.40849613427,2.3219,2.3425,2.319,2.3307,207094.4085
2008-07-31 13:30:00,7.92,8.0,7.91,7.92,138303.0484565488,2.3307,2.3543,2.3278,2.3307,138303.0485
2008-07-31 14:00:00,7.92,8.08,7.91,7.95,328589.7948138664,2.3307,2.3778,2.3278,2.3396,328589.7948
2008-07-31 14:30:00,7.96,8.16,7.96,8.0,323187.33198353247,2.3425,2.4014,2.3425,2.3543,323187.332
2008-07-31 15:00:00,8.0,8.05,7.84,7.87,457528.57436450303,2.3543,2.369,2.3072,2.316,457528.5744
2008-07-31 15:30:00,7.88,7.88,7.78,7.82,677108.6747351869,2.319,2.319,2.2895,2.3013,677108.6747
2008-08-01 09:30:00,8.08,8.25,7.5,7.57,625004.9221048551,2.3778,2.4278,2.2071,2.2277,625004.9221
2008-08-01 10:00:00,7.57,7.83,7.52,7.74,528000.7006179702,2.2277,2.3042,2.213,2.2778,528000.7006
2008-08-01 10:30:00,7.75,7.95,7.75,7.86,311902.18740461266,2.2807,2.3396,2.2807,2.3131,311902.1874
2008-08-01 11:00:00,7.86,7.94,7.7,7.89,312022.2421341756,2.3131,2.3366,2.266,2.3219,312022.2421
2008-08-01 11:30:00,7.89,7.97,7.84,7.88,214297.6922699129,2.3219,2.3454,2.3072,2.319,214297.6923
2008-08-01 12:00:00,7.89,7.96,7.78,7.86,252475.0962709393,2.3219,2.3425,2.2895,2.3131,252475.0963
2008-08-01 12:30:00,7.85,7.94,7.81,7.86,278166.8083974163,2.3101,2.3366,2.2984,2.3131,278166.8084
2008-08-01 13:00:00,7.86,8.01,7.86,8.0,146106.60587814226,2.3131,2.3572,2.3131,2.3543,146106.6059
2008-08-01 13:30:00,8.0,8.09,7.9,8.01,249593.78276142792,2.3543,2.3808,2.3248,2.3572,249593.7828
2008-08-01 14:00:00,8.0,8.03,7.9,7.97,208174.90106220107,2.3543,2.3631,2.3248,2.3454,208174.9011
2008-08-01 14:30:00,7.97,8.1,7.96,8.04,297855.7840457444,2.3454,2.3837,2.3425,2.366,297855.784
2008-08-01 15:00:00,8.05,8.11,7.98,8.05,453326.65882979886,2.369,2.3866,2.3484,2.369,453326.6588
2008-08-01 15:30:00,8.05,8.15,8.0,8.03,650816.6889608951,2.369,2.3984,2.3543,2.3631,650816.689
2008-08-04 09:30:00,8.05,8.05,7.66,7.71,494145.2668812109,2.369,2.369,2.2542,2.2689,494145.2669
2008-08-04 10:00:00,7.71,7.79,7.44,7.46,545888.8553228537,2.2689,2.2925,2.1895,2.1954,545888.8553
2008-08-04 10:30:00,7.46,7.5,7.4,7.49,443842.3351943237,2.1954,2.2071,2.1777,2.2042,443842.3352
2008-08-04 11:00:00,7.49,7.68,7.44,7.6,377332.0150164348,2.2042,2.2601,2.1895,2.2366,377332.015
2008-08-04 11:30:00,7.61,7.9,7.61,7.88,564257.228945989,2.2395,2.3248,2.2395,2.319,564257.2289
2008-08-04 12:00:00,7.89,7.99,7.79,7.95,423192.92170949175,2.3219,2.3513,2.2925,2.3396,423192.9217
2008-08-04 12:30:00,7.94,7.99,7.82,7.82,263640.18612029613,2.3366,2.3513,2.3013,2.3013,263640.1861
2008-08-04 13:00:00,7.82,7.94,7.79,7.89,352600.74072646163,2.3013,2.3366,2.2925,2.3219,352600.7407
2008-08-04 13:30:00,7.88,7.99,7.84,7.96,263400.0766611702,2.319,2.3513,2.3072,2.3425,263400.0767
2008-08-04 14:00:00,7.95,8.08,7.94,8.08,467493.1169182301,2.3396,2.3778,2.3366,2.3778,467493.1169
2008-08-04 14:30:00,8.08,8.17,8.03,8.15,509032.0533470199,2.3778,2.4043,2.3631,2.3984,509032.0533
2008-08-04 15:00:00,8.15,8.16,8.02,8.02,503989.7547053749,2.3984,2.4014,2.3602,2.3602,503989.7547
2008-08-04 15:30:00,8.02,8.05,7.89,7.9,763908.2442092188,2.3602,2.369,2.3219,2.3248,763908.2442
2008-08-05 09:30:00,7.85,8.2,7.85,8.15,559455.03976347,2.3101,2.4131,2.3101,2.3984,559455.0398
2008-08-05 10:00:00,8.15,8.32,8.14,8.25,790080.1752539476,2.3984,2.4484,2.3955,2.4278,790080.1753
2008-08-05 10:30:00,8.25,8.55,8.21,8.54,715286.0787362134,2.4278,2.5161,2.4161,2.5132,715286.0787
2008-08-05 11:00:00,8.54,8.65,8.35,8.41,493184.829044707,2.5132,2.5456,2.4573,2.4749,493184.829
2008-08-05 11:30:00,8.41,8.49,8.31,8.47,350439.7555943281,2.4749,2.4985,2.4455,2.4926,350439.7556
2008-08-05 12:00:00,8.47,8.47,8.33,8.37,259438.270585592,2.4926,2.4926,2.4514,2.4632,259438.2706
2008-08-05 12:30:00,8.37,8.5,8.36,8.49,262919.8577429183,2.4632,2.5014,2.4602,2.4985,262919.8577
2008-08-05 13:00:00,8.49,8.55,8.47,8.49,294494.25161798106,2.4985,2.5161,2.4926,2.4985,294494.2516
2008-08-05 13:30:00,8.49,8.5,8.4,8.42,394739.9508030664,2.4985,2.5014,2.472,2.4779,394739.9508
2008-08-05 14:00:00,8.42,8.52,8.33,8.48,586107.1897264507,2.4779,2.5073,2.4514,2.4955,586107.1897
2008-08-05 14:30:00,8.47,8.64,8.45,8.53,595471.4586323629,2.4926,2.5426,2.4867,2.5102,595471.4586
2008-08-05 15:00:00,8.53,8.74,8.49,8.72,1000656.1709074082,2.5102,2.572,2.4985,2.5662,1000656.1709
2008-08-05 15:30:00,8.72,8.73,8.6,8.65,1051679.4309716732,2.5662,2.5691,2.5308,2.5456,1051679.431
2008-08-06 09:30:00,8.54,8.54,8.13,8.35,565577.8309711817,2.5132,2.5132,2.3925,2.4573,565577.831
2008-08-06 10:00:00,8.36,8.39,8.14,8.15,724170.1287238736,2.4602,2.469,2.3955,2.3984,724170.1287
2008-08-06 10:30:00,8.15,8.29,8.12,8.16,581905.2741917466,2.3984,2.4396,2.3896,2.4014,581905.2742
2008-08-06 11:00:00,8.16,8.42,8.13,8.42,330750.779946,2.4014,2.4779,2.3925,2.4779,330750.7799
2008-08-06 11:30:00,8.41,8.58,8.36,8.56,396780.88120563695,2.4749,2.525,2.4602,2.5191,396780.8812
2008-08-06 12:00:00,8.55,8.55,8.45,8.54,424273.41427555855,2.5161,2.5161,2.4867,2.5132,424273.4143
2008-08-06 12:30:00,8.55,8.64,8.5,8.54,355241.94477684714,2.5161,2.5426,2.5014,2.5132,355241.9448
2008-08-06 13:00:00,8.53,8.54,8.45,8.48,173959.3031367528,2.5102,2.5132,2.4867,2.4955,173959.3031
2008-08-06 13:30:00,8.48,8.51,8.35,8.44,303858.52052389324,2.4955,2.5044,2.4573,2.4838,303858.5205
2008-08-06 14:00:00,8.45,8.54,8.41,8.5,619122.2403562693,2.4867,2.5132,2.4749,2.5014,619122.2404
2008-08-06 14:30:00,8.5,8.58,8.5,8.55,273844.83813314914,2.5014,2.525,2.5014,2.5161,273844.8381
2008-08-06 15:00:00,8.55,8.56,8.44,8.47,411547.61294188304,2.5161,2.5191,2.4838,2.4926,411547.6129
2008-08-06 15:30:00,8.47,8.58,8.45,8.52,591989.8714750366,2.4926,2.525,2.4867,2.5073,591989.8715
2008-08-07 09:30:00,8.35,8.65,8.2,8.64,528120.7553475332,2.4573,2.5456,2.4131,2.5426,528120.7553
2008-08-07 10:00:00,8.65,9.0,8.63,8.92,740257.4624853124,2.5456,2.6486,2.5397,2.625,740257.4625
2008-08-07 10:30:00,8.91,8.93,8.75,8.8,983008.1256616508,2.6221,2.628,2.575,2.5897,983008.1257
2008-08-07 11:00:00,8.81,8.91,8.76,8.8,532202.6161526743,2.5926,2.6221,2.5779,2.5897,532202.6162
2008-08-07 11:30:00,8.8,8.81,8.75,8.79,691635.297012307,2.5897,2.5926,2.575,2.5868,691635.297
2008-08-07 12:00:00,8.78,8.79,8.55,8.65,594991.239714111,2.5838,2.5868,2.5161,2.5456,594991.2397
2008-08-07 12:30:00,8.64,8.83,8.63,8.8,481899.68446578726,2.5426,2.5985,2.5397,2.5897,481899.6845
2008-08-07 13:00:00,8.79,8.82,8.74,8.79,434718.1757475375,2.5868,2.5956,2.572,2.5868,434718.1757
2008-08-07 13:30:00,8.78,8.87,8.77,8.8,372769.9352930417,2.5838,2.6103,2.5809,2.5897,372769.9353
2008-08-07 14:00:00,8.8,8.83,8.7,8.74,669665.2815022822,2.5897,2.5985,2.5603,2.572,669665.2815
2008-08-07 14:30:00,8.74,8.79,8.58,8.59,1062724.466091467,2.572,2.5868,2.525,2.5279,1062724.4661
2008-08-07 15:00:00,8.59,8.64,8.5,8.55,829338.0718210409,2.5279,2.5426,2.5014,2.5161,829338.0718
2008-08-07 15:30:00,8.56,8.62,8.48,8.59,1653513.7902708738,2.5191,2.5367,2.4955,2.5279,1653513.7903
2008-08-08 09:30:00,8.58,8.83,8.5,8.76,764628.5725865966,2.525,2.5985,2.5014,2.5779,764628.5726
2008-08-08 10:00:00,8.77,9.0,8.76,8.83,609277.7525321052,2.5809,2.6486,2.5779,2.5985,609277.7525
2008-08-08 10:30:00,8.83,8.95,8.77,8.93,624164.5389979143,2.5985,2.6338,2.5809,2.628,624164.539
2008-08-08 11:00:00,8.93,8.94,8.84,8.86,416709.9663130911,2.628,2.6309,2.6015,2.6074,416709.9663
2008-08-08 11:30:00,8.87,8.91,8.83,8.85,331230.9988642519,2.6103,2.6221,2.5985,2.6044,331230.9989
2008-08-08 12:00:00,8.85,9.01,8.85,8.99,549370.44248018,2.6044,2.6515,2.6044,2.6456,549370.4425
2008-08-08 12:30:00,8.98,9.0,8.97,8.97,415389.3642878983,2.6427,2.6486,2.6397,2.6397,415389.3643
2008-08-08 13:00:00,8.97,9.08,8.97,9.07,536164.4222282525,2.6397,2.6721,2.6397,2.6692,536164.4222
2008-08-08 13:30:00,9.07,9.16,9.03,9.15,708202.8496919977,2.6692,2.6956,2.6574,2.6927,708202.8497
2008-08-08 14:00:00,9.15,9.22,9.14,9.2,837861.9576200122,2.6927,2.7133,2.6898,2.7074,837861.9576
2008-08-08 14:30:00,9.2,9.25,9.15,9.16,382974.5873058947,2.7074,2.7221,2.6927,2.6956,382974.5873
2008-08-08 15:00:00,9.16,9.21,9.13,9.16,660060.9031372442,2.6956,2.7104,2.6868,2.6956,660060.9031
2008-08-08 15:30:00,9.16,9.21,9.15,9.19,769190.6523099897,2.6956,2.7104,2.6927,2.7045,769190.6523
2008-08-11 09:30:00,9.12,9.37,8.89,9.35,605315.946456527,2.6839,2.7574,2.6162,2.7516,605315.9465
2008-08-11 10:00:00,9.35,9.36,9.23,9.26,373130.0994817306,2.7516,2.7545,2.7162,2.7251,373130.0995
2008-08-11 10:30:00,9.26,9.28,9.16,9.24,470854.6493459934,2.7251,2.731,2.6956,2.7192,470854.6493
2008-08-11 11:00:00,9.24,9.51,9.24,9.49,360524.3528776181,2.7192,2.7986,2.7192,2.7928,360524.3529
2008-08-11 11:30:00,9.49,9.53,9.41,9.53,476017.00271720137,2.7928,2.8045,2.7692,2.8045,476017.0027
2008-08-11 12:00:00,9.52,9.62,9.5,9.6,409386.6278097495,2.8016,2.831,2.7957,2.8251,409386.6278
2008-08-11 12:30:00,9.61,9.68,9.59,9.6,567858.8708328783,2.8281,2.8487,2.8222,2.8251,567858.8708
2008-08-11 13:00:00,9.6,9.62,9.48,9.61,369648.5123244043,2.8251,2.831,2.7898,2.8281,369648.5123
2008-08-11 13:30:00,9.61,9.7,9.6,9.65,336153.2427763339,2.8281,2.8546,2.8251,2.8398,336153.2428
2008-08-11 14:00:00,9.65,9.7,9.58,9.6,458969.23111925874,2.8398,2.8546,2.8192,2.8251,458969.2311
2008-08-11 14:30:00,9.6,9.64,9.25,9.29,877960.2372940463,2.8251,2.8369,2.7221,2.7339,877960.2373
2008-08-11 15:00:00,9.29,9.33,9.21,9.28,929703.8257356893,2.7339,2.7457,2.7104,2.731,929703.8257
2008-08-11 15:30:00,9.28,9.46,9.24,9.45,762467.587454463,2.731,2.7839,2.7192,2.781,762467.5875
2008-08-12 09:30:00,9.17,9.5,9.15,9.22,869916.570413327,2.6986,2.7957,2.6927,2.7133,869916.5704
2008-08-12 10:00:00,9.23,9.33,9.15,9.16,584546.478242132,2.7162,2.7457,2.6927,2.6956,584546.4782
2008-08-12 10:30:00,9.17,9.24,9.15,9.17,348638.9346508834,2.6986,2.7192,2.6927,2.6986,348638.9347
2008-08-12 11:00:00,9.17,9.41,9.16,9.37,498347.182415915,2.6986,2.7692,2.6956,2.7574,498347.1824
2008-08-12 11:30:00,9.36,9.4,9.25,9.27,246352.3050632276,2.7545,2.7663,2.7221,2.728,246352.3051
2008-08-12 12:00:00,9.27,9.38,9.25,9.33,270003.0867871339,2.728,2.7604,2.7221,2.7457,270003.0868
2008-08-12 12:30:00,9.31,9.37,9.27,9.37,149468.1383059056,2.7398,2.7574,2.728,2.7574,149468.1383
2008-08-12 13:00:00,9.36,9.38,9.28,9.34,236627.87196862645,2.7545,2.7604,2.731,2.7486,236627.872
2008-08-12 13:30:00,9.34,9.34,9.13,9.14,583826.1498647542,2.7486,2.7486,2.6868,2.6898,583826.1499
2008-08-12 14:00:00,9.14,9.16,9.04,9.09,665463.3659675781,2.6898,2.6956,2.6603,2.675,665463.366
2008-08-12 14:30:00,9.09,9.1,8.97,8.99,839302.614374768,2.675,2.678,2.6397,2.6456,839302.6144
2008-08-12 15:00:00,8.99,9.02,8.85,8.94,1306075.4029156202,2.6456,2.6544,2.6044,2.6309,1306075.4029
2008-08-12 15:30:00,8.95,9.0,8.88,8.96,1373666.2156595758,2.6338,2.6486,2.6132,2.6368,1373666.2157
2008-08-13 09:30:00,8.96,8.96,8.45,8.75,860792.4109665407,2.6368,2.6368,2.4867,2.575,860792.411
2008-08-13 10:00:00,8.74,8.77,8.66,8.69,539886.1188447048,2.572,2.5809,2.5485,2.5573,539886.1188
2008-08-13 10:30:00,8.68,8.73,8.51,8.55,473495.85339637886,2.5544,2.5691,2.5044,2.5161,473495.8534
2008-08-13 11:00:00,8.56,8.57,8.35,8.42,469534.0473208007,2.5191,2.522,2.4573,2.4779,469534.0473
2008-08-13 11:30:00,8.41,8.42,8.26,8.3,405184.7122750453,2.4749,2.4779,2.4308,2.4426,405184.7123
2008-08-13 12:00:00,8.3,8.4,8.26,8.32,582385.4931099985,2.4426,2.472,2.4308,2.4484,582385.4931
2008-08-13 12:30:00,8.31,8.54,8.31,8.54,308420.6002472863,2.4455,2.5132,2.4455,2.5132,308420.6002
2008-08-13 13:00:00,8.54,8.62,8.44,8.6,303618.4110647673,2.5132,2.5367,2.4838,2.5308,303618.4111
2008-08-13 13:30:00,8.59,8.71,8.55,8.66,423192.92170949175,2.5279,2.5632,2.5161,2.5485,423192.9217
2008-08-13 14:00:00,8.65,8.76,8.64,8.7,398941.86633777054,2.5456,2.5779,2.5426,2.5603,398941.8663
2008-08-13 14:30:00,8.7,8.9,8.64,8.88,628966.7281804333,2.5603,2.6191,2.5426,2.6132,628966.7282
2008-08-13 15:00:00,8.87,8.91,8.77,8.9,711084.1632015092,2.6103,2.6221,2.5809,2.6191,711084.1632
2008-08-13 15:30:00,8.9,8.9,8.77,8.82,727531.661151637,2.6191,2.6191,2.5809,2.5956,727531.6612
2008-08-14 09:30:00,8.51,8.82,8.33,8.79,877600.0731053574,2.5044,2.5956,2.4514,2.5868,877600.0731
2008-08-14 10:00:00,8.78,8.94,8.74,8.94,582265.4383804355,2.5838,2.6309,2.572,2.6309,582265.4384
2008-08-14 10:30:00,8.93,8.95,8.85,8.94,763307.9705614039,2.628,2.6338,2.6044,2.6309,763307.9706
2008-08-14 11:00:00,8.94,8.97,8.88,8.95,774593.1151403236,2.6309,2.6397,2.6132,2.6338,774593.1151
2008-08-14 11:30:00,8.94,8.95,8.85,8.94,664622.9828606372,2.6309,2.6338,2.6044,2.6309,664622.9829
2008-08-14 12:00:00,8.93,9.1,8.91,9.05,573381.3883927752,2.628,2.678,2.6221,2.6633,573381.3884
2008-08-14 12:30:00,9.05,9.21,9.04,9.16,371089.16907916,2.6633,2.7104,2.6603,2.6956,371089.1691
2008-08-14 13:00:00,9.15,9.19,9.1,9.13,373610.3183999825,2.6927,2.7045,2.678,2.6868,373610.3184
2008-08-14 13:30:00,9.13,9.13,9.01,9.11,245872.08614497565,2.6868,2.6868,2.6515,2.6809,245872.0861
2008-08-14 14:00:00,9.1,9.15,9.07,9.13,347438.3873552537,2.678,2.6927,2.6692,2.6868,347438.3874
2008-08-14 14:30:00,9.13,9.15,9.03,9.05,302177.7543100116,2.6868,2.6927,2.6574,2.6633,302177.7543
2008-08-14 15:00:00,9.05,9.09,9.0,9.03,457648.629094066,2.6633,2.675,2.6486,2.6574,457648.6291
2008-08-14 15:30:00,9.03,9.26,9.01,9.22,968121.3391958416,2.6574,2.7251,2.6515,2.7133,968121.3392
2008-08-15 09:30:00,9.33,9.86,9.33,9.85,1290948.5069906851,2.7457,2.9016,2.7457,2.8987,1290948.507
2008-08-15 10:00:00,9.85,9.85,9.66,9.75,729692.6462837704,2.8987,2.8987,2.8428,2.8693,729692.6463
2008-08-15 10:30:00,9.74,10.09,9.74,10.05,992492.4492971258,2.8663,2.9693,2.8663,2.9576,992492.4493
2008-08-15 11:00:00,10.05,10.23,10.0,10.01,899209.9244266931,2.9576,3.0105,2.9428,2.9458,899209.9244
2008-08-15 11:30:00,10.01,10.01,9.59,9.6,1016623.449939284,2.9458,2.9458,2.8222,2.8251,1016623.4499
2008-08-15 12:00:00,9.6,9.7,9.56,9.6,455367.58923236944,2.8251,2.8546,2.8134,2.8251,455367.5892
2008-08-15 12:30:00,9.6,9.79,9.59,9.72,274565.166510527,2.8251,2.881,2.8222,2.8604,274565.1665
2008-08-15 13:00:00,9.72,9.78,9.66,9.71,320906.29212183587,2.8604,2.8781,2.8428,2.8575,320906.2921
2008-08-15 13:30:00,9.7,9.75,9.69,9.72,263640.18612029613,2.8546,2.8693,2.8516,2.8604,263640.1861
2008-08-15 14:00:00,9.72,9.73,9.46,9.49,343476.5812796755,2.8604,2.8634,2.7839,2.7928,343476.5813
2008-08-15 14:30:00,9.5,9.54,9.43,9.49,347918.6062735056,2.7957,2.8075,2.7751,2.7928,347918.6063
2008-08-15 15:00:00,9.5,9.55,9.39,9.41,396900.9359352,2.7957,2.8104,2.7633,2.7692,396900.9359
2008-08-15 15:30:00,9.41,9.51,9.38,9.43,691755.3517418699,2.7692,2.7986,2.7604,2.7751,691755.3517
2008-08-18 09:30:00,9.41,9.49,9.05,9.2,375411.1393434272,2.7692,2.7928,2.6633,2.7074,375411.1393
2008-08-18 10:00:00,9.2,9.29,9.09,9.25,367727.6366513967,2.7074,2.7339,2.675,2.7221,367727.6367
2008-08-18 10:30:00,9.25,9.41,9.22,9.39,355241.94477684714,2.7221,2.7692,2.7133,2.7633,355241.9448
2008-08-18 11:00:00,9.39,9.46,9.25,9.29,387656.7217588508,2.7633,2.7839,2.7221,2.7339,387656.7218
2008-08-18 11:30:00,9.29,9.3,9.12,9.14,167356.2930107891,2.7339,2.7368,2.6839,2.6898,167356.293
2008-08-18 12:00:00,9.14,9.28,9.09,9.28,393179.23931874766,2.6898,2.731,2.675,2.731,393179.2393
2008-08-18 12:30:00,9.28,9.28,9.17,9.22,204813.3686344377,2.731,2.731,2.6986,2.7133,204813.3686
2008-08-18 13:00:00,9.22,9.41,9.2,9.39,421031.9365773582,2.7133,2.7692,2.7074,2.7633,421031.9366
2008-08-18 13:30:00,9.39,9.45,9.35,9.38,283449.2164981873,2.7633,2.781,2.7516,2.7604,283449.2165
2008-08-18 14:00:00,9.38,9.48,9.35,9.41,334592.5312920152,2.7604,2.7898,2.7516,2.7692,334592.5313
2008-08-18 14:30:00,9.41,9.5,9.4,9.5,310581.5853794199,2.7692,2.7957,2.7663,2.7957,310581.5854
2008-08-18 15:00:00,9.5,9.5,9.41,9.43,753103.318548551,2.7957,2.7957,2.7692,2.7751,753103.3185
2008-08-18 15:30:00,9.43,9.47,9.35,9.39,655378.7686842881,2.7751,2.7869,2.7516,2.7633,655378.7687
2008-08-19 09:30:00,9.13,9.19,8.73,8.79,723329.7456169327,2.6868,2.7045,2.5691,2.5868,723329.7456
2008-08-19 10:00:00,8.8,8.85,8.54,8.65,640732.0916776049,2.5897,2.6044,2.5132,2.5456,640732.0917
2008-08-19 10:30:00,8.65,8.85,8.62,8.8,378652.6170416275,2.5456,2.6044,2.5367,2.5897,378652.617
2008-08-19 11:00:00,8.8,8.81,8.62,8.64,287531.07730332843,2.5897,2.5926,2.5367,2.5426,287531.0773
2008-08-19 11:30:00,8.64,8.72,8.61,8.7,343236.4718205495,2.5426,2.5662,2.5338,2.5603,343236.4718
2008-08-19 12:00:00,8.71,8.76,8.67,8.72,438439.87236398977,2.5632,2.5779,2.5514,2.5662,438439.8724
2008-08-19 12:30:00,8.73,8.83,8.67,8.83,317424.7049645096,2.5691,2.5985,2.5514,2.5985,317424.705
2008-08-19 13:00:00,8.83,8.89,8.77,8.88,250434.1658683688,2.5985,2.6162,2.5809,2.6132,250434.1659
2008-08-19 13:30:00,8.89,9.0,8.86,8.87,250914.38478662065,2.6162,2.6486,2.6074,2.6103,250914.3848
2008-08-19 14:00:00,8.86,8.91,8.77,8.82,370969.114349597,2.6074,2.6221,2.5809,2.5956,370969.1143
2008-08-19 14:30:00,8.81,8.86,8.77,8.85,191247.1841938214,2.5926,2.6074,2.5809,2.6044,191247.1842
2008-08-19 15:00:00,8.85,8.92,8.79,8.87,431716.8075084631,2.6044,2.625,2.5868,2.6103,431716.8075
2008-08-19 15:30:00,8.87,8.92,8.83,8.92,706041.8645598642,2.6103,2.625,2.5985,2.625,706041.8646
2008-08-20 09:30:00,9.04,9.08,8.6,8.6,490663.6797238845,2.6603,2.6721,2.5308,2.5308,490663.6797
2008-08-20 10:00:00,8.6,8.73,8.47,8.66,637250.5045202787,2.5308,2.5691,2.4926,2.5485,637250.5045
2008-08-20 10:30:00,8.66,8.96,8.65,8.96,900290.4169927599,2.5485,2.6368,2.5456,2.6368,900290.417
2008-08-20 11:00:00,8.97,8.97,8.74,8.79,824295.7731793959,2.6397,2.6397,2.572,2.5868,824295.7732
2008-08-20 11:30:00,8.78,8.8,8.69,8.76,343956.80019792734,2.5838,2.5897,2.5573,2.5779,343956.8002
2008-08-20 12:00:00,8.76,8.78,8.54,8.59,666183.694344956,2.5779,2.5838,2.5132,2.5279,666183.6943
2008-08-20 12:30:00,8.6,8.6,8.46,8.55,762107.4232657742,2.5308,2.5308,2.4896,2.5161,762107.4233
2008-08-20 13:00:00,8.55,8.59,8.5,8.57,310821.69483854587,2.5161,2.5279,2.5014,2.522,310821.6948
2008-08-20 13:30:00,8.57,8.66,8.54,8.55,297375.56512749253,2.522,2.5485,2.5132,2.5161,297375.5651
2008-08-20 14:00:00,8.55,8.55,8.36,8.37,686232.834181973,2.5161,2.5161,2.4602,2.4632,686232.8342
2008-08-20 14:30:00,8.37,8.47,8.22,8.45,767149.7219074192,2.4632,2.4926,2.419,2.4867,767149.7219
2008-08-20 15:00:00,8.46,8.5,8.39,8.47,621763.4444066547,2.4896,2.5014,2.469,2.4926,621763.4444
2008-08-20 15:30:00,8.46,8.68,8.41,8.66,741458.0097809422,2.4896,2.5544,2.4749,2.5485,741458.0098
2008-08-21 09:30:00,8.45,8.49,8.31,8.45,706041.8645598642,2.4867,2.4985,2.4455,2.4867,706041.8646
2008-08-21 10:00:00,8.46,8.58,8.45,8.52,443122.00681694585,2.4896,2.525,2.4867,2.5073,443122.0068
2008-08-21 10:30:00,8.52,8.54,8.4,8.51,408666.2994323716,2.5073,2.5132,2.472,2.5044,408666.2994
2008-08-21 11:00:00,8.52,8.52,8.44,8.48,303498.3563352043,2.5073,2.5073,2.4838,2.4955,303498.3563
2008-08-21 11:30:00,8.48,8.51,8.43,8.48,260278.65369253283,2.4955,2.5044,2.4808,2.4955,260278.6537
2008-08-21 12:00:00,8.48,8.52,8.4,8.41,560295.4228704108,2.4955,2.5073,2.472,2.4749,560295.4229
2008-08-21 12:30:00,8.41,8.45,8.35,8.4,191247.1841938214,2.4749,2.4867,2.4573,2.472,191247.1842
2008-08-21 13:00:00,8.4,8.49,8.38,8.44,430276.1507537074,2.472,2.4985,2.4661,2.4838,430276.1508
2008-08-21 13:30:00,8.44,8.5,8.41,8.45,199170.79634497783,2.4838,2.5014,2.4749,2.4867,199170.7963
2008-08-21 14:00:00,8.45,8.5,8.42,8.5,242870.71790590123,2.4867,2.5014,2.4779,2.5014,242870.7179
2008-08-21 14:30:00,8.5,8.54,8.45,8.46,431236.5885902112,2.5014,2.5132,2.4867,2.4896,431236.5886
2008-08-21 15:00:00,8.46,8.5,8.44,8.48,594871.184984548,2.4896,2.5014,2.4838,2.4955,594871.185
2008-08-21 15:30:00,8.48,8.54,8.42,8.45,758865.9455675738,2.4955,2.5132,2.4779,2.4867,758865.9456
2008-08-22 09:30:00,8.7,8.94,8.6,8.75,534123.491825682,2.5603,2.6309,2.5308,2.575,534123.4918
2008-08-22 10:00:00,8.75,8.8,8.61,8.74,335552.969128519,2.575,2.5897,2.5338,2.572,335552.9691
2008-08-22 10:30:00,8.75,8.75,8.62,8.62,331230.9988642519,2.575,2.575,2.5367,2.5367,331230.9989
2008-08-22 11:00:00,8.62,8.66,8.54,8.55,428835.4939989517,2.5367,2.5485,2.5132,2.5161,428835.494
2008-08-22 11:30:00,8.55,8.58,8.38,8.44,337473.84480152663,2.5161,2.525,2.4661,2.4838,337473.8448
2008-08-22 12:00:00,8.44,8.48,8.3,8.46,367967.74611052265,2.4838,2.4955,2.4426,2.4896,367967.7461
2008-08-22 12:30:00,8.47,8.6,8.45,8.55,263400.0766611702,2.4926,2.5308,2.4867,2.5161,263400.0767
2008-08-22 13:00:00,8.55,8.7,8.54,8.7,209015.2841691419,2.5161,2.5603,2.5132,2.5603,209015.2842
2008-08-22 13:30:00,8.7,8.73,8.65,8.7,214657.85645860172,2.5603,2.5691,2.5456,2.5603,214657.8565
2008-08-22 14:00:00,8.69,8.74,8.6,8.68,196049.37337634043,2.5573,2.572,2.5308,2.5544,196049.3734
2008-08-22 14:30:00,8.68,8.71,8.62,8.65,218859.771993306,2.5544,2.5632,2.5367,2.5456,218859.772
2008-08-22 15:00:00,8.65,8.68,8.6,8.65,231585.57332698145,2.5456,2.5544,2.5308,2.5456,231585.5733
2008-08-22 15:30:00,8.65,8.72,8.62,8.7,906173.0987413458,2.5456,2.5662,2.5367,2.5603,906173.0987
2008-08-25 09:30:00,8.5,8.5,8.39,8.45,314783.5009141241,2.5014,2.5014,2.469,2.4867,314783.5009
2008-08-25 10:00:00,8.46,8.54,8.42,8.52,346718.0589778758,2.4896,2.5132,2.4779,2.5073,346718.059
2008-08-25 10:30:00,8.52,8.55,8.44,8.45,298456.0576935593,2.5073,2.5161,2.4838,2.4867,298456.0577
2008-08-25 11:00:00,8.45,8.47,8.34,8.4,326308.75495216984,2.4867,2.4926,2.4543,2.472,326308.755
2008-08-25 11:30:00,8.4,8.45,8.32,8.34,301817.59012132266,2.472,2.4867,2.4484,2.4543,301817.5901
2008-08-25 12:00:00,8.33,8.41,8.33,8.39,332311.4914303186,2.4514,2.4749,2.4514,2.469,332311.4914
2008-08-25 12:30:00,8.39,8.48,8.39,8.44,212857.0355151572,2.469,2.4955,2.469,2.4838,212857.0355
2008-08-25 13:00:00,8.44,8.49,8.4,8.47,367967.74611052265,2.4838,2.4985,2.472,2.4926,367967.7461
2008-08-25 13:30:00,8.46,8.54,8.45,8.52,144425.8396642606,2.4896,2.5132,2.4867,2.5073,144425.8397
2008-08-25 14:00:00,8.52,8.57,8.48,8.52,276486.04218353465,2.5073,2.522,2.4955,2.5073,276486.0422
2008-08-25 14:30:00,8.52,8.56,8.45,8.55,364125.9947645074,2.5073,2.5191,2.4867,2.5161,364125.9948
2008-08-25 15:00:00,8.55,8.55,8.41,8.43,616240.9268467578,2.5161,2.5161,2.4749,2.4808,616240.9268
2008-08-25 15:30:00,8.42,8.45,8.27,8.39,719247.8848117916,2.4779,2.4867,2.4337,2.469,719247.8848
2008-08-26 09:30:00,8.35,8.63,8.29,8.45,206614.18957788235,2.4573,2.5397,2.4396,2.4867,206614.1896
2008-08-26 10:00:00,8.45,8.53,8.44,8.49,203132.60242055604,2.4867,2.5102,2.4838,2.4985,203132.6024
2008-08-26 10:30:00,8.5,8.58,8.49,8.52,234466.8868364929,2.5014,2.525,2.4985,2.5073,234466.8868
2008-08-26 11:00:00,8.53,8.59,8.49,8.58,277926.6989382904,2.5102,2.5279,2.4985,2.525,277926.6989
2008-08-26 11:30:00,8.58,8.59,8.51,8.55,258958.05166734007,2.525,2.5279,2.5044,2.5161,258958.0517
2008-08-26 12:00:00,8.55,8.55,8.4,8.4,129659.1079280145,2.5161,2.5161,2.472,2.472,129659.1079
2008-08-26 12:30:00,8.4,8.45,8.35,8.35,234346.8321069299,2.472,2.4867,2.4573,2.4573,234346.8321
2008-08-26 13:00:00,8.35,8.35,8.26,8.26,206133.9706596305,2.4573,2.4573,2.4308,2.4308,206133.9707
2008-08-26 13:30:00,8.26,8.34,8.24,8.3,381774.0400102649,2.4308,2.4543,2.4249,2.4426,381774.04
2008-08-26 14:00:00,8.3,8.35,8.24,8.27,475176.6196102605,2.4426,2.4573,2.4249,2.4337,475176.6196
2008-08-26 14:30:00,8.27,8.34,8.25,8.32,295334.6347249219,2.4337,2.4543,2.4278,2.4484,295334.6347
2008-08-26 15:00:00,8.32,8.4,8.29,8.32,527040.2627814664,2.4484,2.472,2.4396,2.4484,527040.2628
2008-08-26 15:30:00,8.33,8.45,8.33,8.42,629927.1660169371,2.4514,2.4867,2.4514,2.4779,629927.166
2008-08-27 09:30:00,8.35,8.44,8.29,8.33,258597.8874786512,2.4573,2.4838,2.4396,2.4514,258597.8875
2008-08-27 10:00:00,8.33,8.6,8.32,8.52,379613.05487813137,2.4514,2.5308,2.4484,2.5073,379613.0549
2008-08-27 10:30:00,8.52,8.55,8.43,8.5,218859.771993306,2.5073,2.5161,2.4808,2.5014,218859.772
2008-08-27 11:00:00,8.5,8.57,8.46,8.54,172398.5916524341,2.5014,2.522,2.4896,2.5132,172398.5917
2008-08-27 11:30:00,8.53,8.59,8.5,8.55,222941.6327984472,2.5102,2.5279,2.5014,2.5161,222941.6328
2008-08-27 12:00:00,8.56,8.75,8.55,8.7,232065.79224523337,2.5191,2.575,2.5161,2.5603,232065.7922
2008-08-27 12:30:00,8.7,8.75,8.65,8.7,138543.15791567476,2.5603,2.575,2.5456,2.5603,138543.1579
2008-08-27 13:00:00,8.7,8.7,8.56,8.59,192087.56730076225,2.5603,2.5603,2.5191,2.5279,192087.5673
2008-08-27 13:30:00,8.59,8.59,8.51,8.56,218859.771993306,2.5279,2.5279,2.5044,2.5191,218859.772
2008-08-27 14:00:00,8.57,8.62,8.51,8.59,240949.84223289363,2.522,2.5367,2.5044,2.5279,240949.8422
2008-08-27 14:30:00,8.59,8.65,8.55,8.58,152469.50654498002,2.5279,2.5456,2.5161,2.525,152469.5065
2008-08-27 15:00:00,8.58,8.59,8.45,8.46,245391.86722672373,2.525,2.5279,2.4867,2.4896,245391.8672
2008-08-27 15:30:00,8.46,8.59,8.43,8.59,507111.17767401226,2.4896,2.5279,2.4808,2.5279,507111.1777
2008-08-28 09:30:00,8.74,8.76,8.6,8.67,210936.1598421496,2.572,2.5779,2.5308,2.5514,210936.1598
2008-08-28 10:00:00,8.69,8.71,8.61,8.7,143585.45655731976,2.5573,2.5632,2.5338,2.5603,143585.4566
2008-08-28 10:30:00,8.7,8.87,8.69,8.85,416349.8021244021,2.5603,2.6103,2.5573,2.6044,416349.8021
2008-08-28 11:00:00,8.84,8.9,8.8,8.89,248153.1260066722,2.6015,2.6191,2.5897,2.6162,248153.126
2008-08-28 11:30:00,8.89,9.15,8.89,9.1,669785.3362318453,2.6162,2.6927,2.6162,2.678,669785.3362
2008-08-28 12:00:00,9.1,9.11,8.97,9.1,286690.6941963876,2.678,2.6809,2.6397,2.678,286690.6942
2008-08-28 12:30:00,9.1,9.12,8.99,9.0,221140.8118550025,2.678,2.6839,2.6456,2.6486,221140.8119
2008-08-28 13:00:00,9.0,9.05,8.99,9.04,96884.16675732196,2.6486,2.6633,2.6456,2.6603,96884.1668
2008-08-28 13:30:00,9.04,9.04,8.95,9.0,172518.64638199707,2.6603,2.6603,2.6338,2.6486,172518.6464
2008-08-28 14:00:00,9.0,9.05,8.93,9.01,222341.35915063228,2.6486,2.6633,2.628,2.6515,222341.3592
2008-08-28 14:30:00,9.01,9.08,9.01,9.06,198450.4679676,2.6515,2.6721,2.6515,2.6662,198450.468
2008-08-28 15:00:00,9.06,9.07,8.97,9.02,311181.8590272348,2.6662,2.6692,2.6397,2.6544,311181.859
2008-08-28 15:30:00,9.02,9.12,9.0,9.11,490423.57026475854,2.6544,2.6839,2.6486,2.6809,490423.5703
2008-08-29 09:30:00,8.76,9.24,8.76,9.15,323427.4414426584,2.5779,2.7192,2.5779,2.6927,323427.4414
2008-08-29 10:00:00,9.15,9.19,9.05,9.12,246472.3597927905,2.6927,2.7045,2.6633,2.6839,246472.3598
2008-08-29 10:30:00,9.12,9.24,9.07,9.2,430516.26021283335,2.6839,2.7192,2.6692,2.7074,430516.2602
2008-08-29 11:00:00,9.21,9.35,9.2,9.32,365206.4873305742,2.7104,2.7516,2.7074,2.7427,365206.4873
2008-08-29 11:30:00,9.32,9.35,9.24,9.3,286930.8036555136,2.7427,2.7516,2.7192,2.7368,286930.8037
2008-08-29 12:00:00,9.3,9.32,9.17,9.23,308540.6549768493,2.7368,2.7427,2.6986,2.7162,308540.655
2008-08-29 12:30:00,9.23,9.39,9.23,9.38,250914.38478662065,2.7162,2.7633,2.7162,2.7604,250914.3848
2008-08-29 13:00:00,9.38,9.46,9.35,9.4,434117.90209972265,2.7604,2.7839,2.7516,2.7663,434117.9021
2008-08-29 13:30:00,9.4,9.42,9.33,9.41,164955.19841952957,2.7663,2.7722,2.7457,2.7692,164955.1984
2008-08-29 14:00:00,9.41,9.45,9.36,9.44,228944.369276596,2.7692,2.781,2.7545,2.778,228944.3693
2008-08-29 14:30:00,9.44,9.47,9.4,9.41,170837.8801681154,2.778,2.7869,2.7663,2.7692,170837.8802
2008-08-29 15:00:00,9.41,9.41,9.27,9.3,281888.50501386856,2.7692,2.7692,2.728,2.7368,281888.505
2008-08-29 15:30:00,9.3,9.38,9.3,9.35,700279.2375408413,2.7368,2.7604,2.7368,2.7516,700279.2375
2008-09-02 09:30:00,9.91,10.1,9.6,9.65,578783.8512231092,2.9164,2.9723,2.8251,2.8398,578783.8512
2008-09-02 10:00:00,9.65,9.72,9.53,9.63,500268.0580889226,2.8398,2.8604,2.8045,2.834,500268.0581
2008-09-02 10:30:00,9.63,9.66,9.5,9.6,624524.7031866031,2.834,2.8428,2.7957,2.8251,624524.7032
2008-09-02 11:00:00,9.61,9.68,9.5,9.68,474936.5101511346,2.8281,2.8487,2.7957,2.8487,474936.5102
2008-09-02 11:30:00,9.68,9.75,9.6,9.63,301577.4806621967,2.8487,2.8693,2.8251,2.834,301577.4807
2008-09-02 12:00:00,9.63,9.66,9.45,9.5,244431.42939022,2.834,2.8428,2.781,2.7957,244431.4294
2008-09-02 12:30:00,9.5,9.55,9.48,9.54,269522.867868882,2.7957,2.8104,2.7898,2.8075,269522.8679
2008-09-02 13:00:00,9.55,9.61,9.49,9.6,203372.711879682,2.8104,2.8281,2.7928,2.8251,203372.7119
2008-09-02 13:30:00,9.61,9.7,9.5,9.55,256076.73815782863,2.8281,2.8546,2.7957,2.8104,256076.7382
2008-09-02 14:00:00,9.55,9.6,9.45,9.51,448404.4149177168,2.8104,2.8251,2.781,2.7986,448404.4149
2008-09-02 14:30:00,9.51,9.58,9.43,9.53,381894.0947398279,2.7986,2.8192,2.7751,2.8045,381894.0947
2008-09-02 15:00:00,9.53,9.7,9.51,9.68,537364.9695238824,2.8045,2.8546,2.7986,2.8487,537364.9695
2008-09-02 15:30:00,9.68,9.78,9.61,9.76,756464.8509763143,2.8487,2.8781,2.8281,2.8722,756464.851
2008-09-03 09:30:00,9.16,9.24,8.75,9.06,2017279.620846692,2.6956,2.7192,2.575,2.6662,2017279.6208
2008-09-03 10:00:00,9.06,9.16,8.96,9.15,958877.1250194923,2.6662,2.6956,2.6368,2.6927,958877.125
2008-09-03 10:30:00,9.16,9.32,9.09,9.31,1446419.3817747396,2.6956,2.7427,2.675,2.7398,1446419.3818
2008-09-03 11:00:00,9.31,9.65,9.31,9.51,1354577.5136590626,2.7398,2.8398,2.7398,2.7986,1354577.5137
2008-09-03 11:30:00,9.52,9.59,9.4,9.55,1157927.8666349072,2.8016,2.8222,2.7663,2.8104,1157927.8666
2008-09-03 12:00:00,9.55,9.57,9.41,9.48,450085.1811315985,2.8104,2.8163,2.7692,2.7898,450085.1811
2008-09-03 12:30:00,9.47,9.55,9.42,9.5,393179.23931874766,2.7869,2.8104,2.7722,2.7957,393179.2393
2008-09-03 13:00:00,9.5,9.51,9.41,9.46,449364.8527542206,2.7957,2.7986,2.7692,2.7839,449364.8528
2008-09-03 13:30:00,9.46,9.7,9.44,9.67,640972.201136731,2.7839,2.8546,2.778,2.8457,640972.2011
2008-09-03 14:00:00,9.67,9.8,9.55,9.75,1006658.9073855572,2.8457,2.884,2.8104,2.8693,1006658.9074
2008-09-03 14:30:00,9.75,9.94,9.71,9.88,1154086.115288892,2.8693,2.9252,2.8575,2.9075,1154086.1153
2008-09-03 15:00:00,9.89,9.98,9.83,9.84,1165011.095679123,2.9105,2.937,2.8928,2.8958,1165011.0957
2008-09-03 15:30:00,9.83,9.88,9.76,9.77,1293229.5468523817,2.8928,2.9075,2.8722,2.8752,1293229.5469
2008-09-04 09:30:00,9.6,9.79,9.45,9.6,524759.2229197698,2.8251,2.881,2.781,2.8251,524759.2229
2008-09-04 10:00:00,9.59,9.7,9.58,9.63,502549.0979506192,2.8222,2.8546,2.8192,2.834,502549.098
2008-09-04 10:30:00,9.63,9.63,9.48,9.51,560535.5323295367,2.834,2.834,2.7898,2.7986,560535.5323
2008-09-04 11:00:00,9.5,9.5,9.37,9.43,690314.6949871143,2.7957,2.7957,2.7574,2.7751,690314.695
2008-09-04 11:30:00,9.44,9.48,9.37,9.45,489943.3513465066,2.778,2.7898,2.7574,2.781,489943.3513
2008-09-04 12:00:00,9.45,9.45,9.38,9.41,386456.174463221,2.781,2.781,2.7604,2.7692,386456.1745
2008-09-04 12:30:00,9.4,9.5,9.4,9.43,542887.4870837792,2.7663,2.7957,2.7663,2.7751,542887.4871
2008-09-04 13:00:00,9.43,9.44,9.38,9.4,409266.5730801865,2.7751,2.778,2.7604,2.7663,409266.5731
2008-09-04 13:30:00,9.4,9.41,9.32,9.34,473615.9081259419,2.7663,2.7692,2.7427,2.7486,473615.9081
2008-09-04 14:00:00,9.33,9.38,9.21,9.28,517435.8844164282,2.7457,2.7604,2.7104,2.731,517435.8844
2008-09-04 14:30:00,9.27,9.3,9.12,9.17,588148.1201290214,2.728,2.7368,2.6839,2.6986,588148.1201
2008-09-04 15:00:00,9.17,9.27,9.15,9.18,819373.5292673139,2.6986,2.728,2.6927,2.7015,819373.5293
2008-09-04 15:30:00,9.18,9.25,9.17,9.18,1242086.2320585535,2.7015,2.7221,2.6986,2.7015,1242086.2321
2008-09-05 09:30:00,9.0,9.02,8.62,8.8,679629.8240560093,2.6486,2.6544,2.5367,2.5897,679629.8241
2008-09-05 10:00:00,8.8,8.97,8.7,8.9,461250.2709809553,2.5897,2.6397,2.5603,2.6191,461250.271
2008-09-05 10:30:00,8.9,9.05,8.83,8.85,320786.2373922729,2.6191,2.6633,2.5985,2.6044,320786.2374
2008-09-05 11:00:00,8.85,9.01,8.84,9.0,270243.19624625985,2.6044,2.6515,2.6015,2.6486,270243.1962
2008-09-05 11:30:00,9.0,9.33,8.96,9.27,446723.6487038352,2.6486,2.7457,2.6368,2.728,446723.6487
2008-09-05 12:00:00,9.28,9.36,9.16,9.29,391258.36364574,2.731,2.7545,2.6956,2.7339,391258.3636
2008-09-05 12:30:00,9.29,9.35,9.21,9.32,398461.6474195186,2.7339,2.7516,2.7104,2.7427,398461.6474
2008-09-05 13:00:00,9.32,9.4,9.31,9.39,349359.2630282613,2.7427,2.7663,2.7398,2.7633,349359.263
2008-09-05 13:30:00,9.39,9.45,9.32,9.44,367127.3630035818,2.7633,2.781,2.7427,2.778,367127.363
2008-09-05 14:00:00,9.43,9.49,9.33,9.47,381293.821092013,2.7751,2.7928,2.7457,2.7869,381293.8211
2008-09-05 14:30:00,9.48,9.51,9.38,9.42,483340.34122054296,2.7898,2.7986,2.7604,2.7722,483340.3412
2008-09-05 15:00:00,9.41,9.47,9.36,9.46,534963.8749326228,2.7692,2.7869,2.7545,2.7839,534963.8749
2008-09-05 15:30:00,9.46,9.68,9.44,9.67,1100421.6511742417,2.7839,2.8487,2.778,2.8457,1100421.6512
2008-09-08 09:30:00,10.77,11.24,10.45,10.5,2805799.084616321,3.1694,3.3078,3.0753,3.09,2805799.0846
2008-09-08 10:00:00,10.49,10.64,10.25,10.45,1688209.607114574,3.087,3.1312,3.0164,3.0753,1688209.6071
2008-09-08 10:30:00,10.45,10.45,10.14,10.15,1192023.4098307926,3.0753,3.0753,2.984,2.987,1192023.4098
2008-09-08 11:00:00,10.15,10.24,10.04,10.2,994173.2155110076,2.987,3.0135,2.9546,3.0017,994173.2155
2008-09-08 11:30:00,10.2,10.24,10.01,10.08,628486.5092621814,3.0017,3.0135,2.9458,2.9664,628486.5093
2008-09-08 12:00:00,10.09,10.11,9.92,10.02,525719.6607562737,2.9693,2.9752,2.9193,2.9487,525719.6608
2008-09-08 12:30:00,10.01,10.11,9.99,10.07,770391.1996056195,2.9458,2.9752,2.9399,2.9634,770391.1996
2008-09-08 13:00:00,10.07,10.13,9.96,10.03,513954.29725910194,2.9634,2.9811,2.9311,2.9517,513954.2973
2008-09-08 13:30:00,10.01,10.09,9.92,9.95,565097.6120529298,2.9458,2.9693,2.9193,2.9281,565097.6121
2008-09-08 14:00:00,9.95,10.06,9.94,10.01,636890.3403315898,2.9281,2.9605,2.9252,2.9458,636890.3403
2008-09-08 14:30:00,10.02,10.09,9.96,10.05,420791.82711823226,2.9487,2.9693,2.9311,2.9576,420791.8271
2008-09-08 15:00:00,10.05,10.25,10.0,10.24,678069.1125716907,2.9576,3.0164,2.9428,3.0135,678069.1126
2008-09-08 15:30:00,10.24,10.4,10.23,10.39,1163810.5483834932,3.0135,3.0606,3.0105,3.0576,1163810.5484
2008-09-09 09:30:00,10.13,10.75,10.13,10.74,830058.4001984188,2.9811,3.1636,2.9811,3.1606,830058.4002
2008-09-09 10:00:00,10.71,10.73,10.41,10.46,623204.1011614105,3.1518,3.1577,3.0635,3.0782,623204.1012
2008-09-09 10:30:00,10.45,10.53,10.2,10.29,560535.5323295367,3.0753,3.0988,3.0017,3.0282,560535.5323
2008-09-09 11:00:00,10.29,10.32,10.09,10.27,555853.3978765807,3.0282,3.037,2.9693,3.0223,555853.3979
2008-09-09 11:30:00,10.26,10.35,10.11,10.15,456568.1365279992,3.0194,3.0458,2.9752,2.987,456568.1365
2008-09-09 12:00:00,10.15,10.23,10.08,10.1,617441.4741423876,2.987,3.0105,2.9664,2.9723,617441.4741
2008-09-09 12:30:00,10.1,10.11,9.97,10.09,594751.1302549851,2.9723,2.9752,2.934,2.9693,594751.1303
2008-09-09 13:00:00,10.1,10.13,9.94,9.95,546969.3478889205,2.9723,2.9811,2.9252,2.9281,546969.3479
2008-09-09 13:30:00,9.95,10.0,9.7,9.7,644813.9524827462,2.9281,2.9428,2.8546,2.8546,644813.9525
2008-09-09 14:00:00,9.7,9.83,9.6,9.67,831619.1116827375,2.8546,2.8928,2.8251,2.8457,831619.1117
2008-09-09 14:30:00,9.66,9.66,9.39,9.53,745179.7063973944,2.8428,2.8428,2.7633,2.8045,745179.7064
2008-09-09 15:00:00,9.53,9.77,9.44,9.75,855269.8934066438,2.8045,2.8752,2.778,2.8693,855269.8934
2008-09-09 15:30:00,9.75,9.86,9.58,9.6,1424689.4757238408,2.8693,2.9016,2.8192,2.8251,1424689.4757
2008-09-10 09:30:00,9.76,10.18,9.51,9.54,408647.3814350099,3.1377,3.2727,3.0573,3.0669,408647.3814
2008-09-10 10:00:00,9.54,9.62,9.4,9.45,375331.20381516585,3.0669,3.0927,3.0219,3.038,375331.2038
2008-09-10 10:30:00,9.44,9.5,9.22,9.23,649665.4635869584,3.0348,3.0541,2.9641,2.9673,649665.4636
2008-09-10 11:00:00,9.23,9.27,8.93,8.94,1017308.3187206218,2.9673,2.9801,2.8708,2.8741,1017308.3187
2008-09-10 11:30:00,8.94,9.13,8.92,9.06,772912.0227540737,2.8741,2.9351,2.8676,2.9126,772912.0228
2008-09-10 12:00:00,9.06,9.23,9.04,9.08,549367.4603328126,2.9126,2.9673,2.9062,2.9191,549367.4603
2008-09-10 12:30:00,9.08,9.18,9.01,9.04,586644.3024249458,2.9191,2.9512,2.8966,2.9062,586644.3024
2008-09-10 13:00:00,9.04,9.09,9.0,9.04,384999.8847328129,2.9062,2.9223,2.8933,2.9062,384999.8847
2008-09-10 13:30:00,9.04,9.17,9.03,9.11,360303.9768467747,2.9062,2.948,2.903,2.9287,360303.9768
2008-09-10 14:00:00,9.11,9.43,9.11,9.41,644190.4274046763,2.9287,3.0316,2.9287,3.0252,644190.4274
2008-09-10 14:30:00,9.42,9.49,9.29,9.32,416568.7103795882,3.0284,3.0509,2.9866,2.9962,416568.7104
2008-09-10 15:00:00,9.32,9.49,9.31,9.39,583382.5787418841,2.9962,3.0509,2.993,3.0187,583382.5787
2008-09-10 15:30:00,9.38,9.43,9.26,9.26,1070194.8384388357,3.0155,3.0316,2.9769,2.9769,1070194.8384
2008-09-11 09:30:00,8.96,9.19,8.89,9.07,672963.4898945417,2.8805,2.9544,2.858,2.9159,672963.4899
2008-09-11 10:00:00,9.07,9.31,9.03,9.06,797491.440508574,2.9159,2.993,2.903,2.9126,797491.4405
2008-09-11 10:30:00,9.06,9.12,8.99,9.02,606098.1543917777,2.9126,2.9319,2.8901,2.8998,606098.1544
2008-09-11 11:00:00,9.02,9.06,8.84,8.93,515701.8123183549,2.8998,2.9126,2.8419,2.8708,515701.8123
2008-09-11 11:30:00,8.92,9.09,8.91,9.04,445924.2235271431,2.8676,2.9223,2.8644,2.9062,445924.2235
2008-09-11 12:00:00,9.04,9.19,9.0,9.05,420878.8452464911,2.9062,2.9544,2.8933,2.9094,420878.8452
2008-09-11 12:30:00,9.06,9.14,8.93,8.94,349470.3946137485,2.9126,2.9384,2.8708,2.8741,349470.3946
2008-09-11 13:00:00,8.94,8.96,8.84,8.94,320464.35186080734,2.8741,2.8805,2.8419,2.8741,320464.3519
2008-09-11 13:30:00,8.94,9.11,8.92,9.05,394668.56565046,2.8741,2.9287,2.8676,2.9094,394668.5657
2008-09-11 14:00:00,9.05,9.25,9.01,9.22,520128.4373167957,2.9094,2.9737,2.8966,2.9641,520128.4373
2008-09-11 14:30:00,9.22,9.31,9.13,9.17,557638.2596720046,2.9641,2.993,2.9351,2.948,557638.2597
2008-09-11 15:00:00,9.16,9.25,8.95,8.96,835933.1839160863,2.9448,2.9737,2.8773,2.8805,835933.1839
2008-09-11 15:30:00,8.96,9.4,8.94,9.39,1252152.4239010608,2.8805,3.0219,2.8741,3.0187,1252152.4239
2008-09-12 09:30:00,9.19,9.45,9.12,9.37,593284.239922607,2.9544,3.038,2.9319,3.0123,593284.2399
2008-09-12 10:00:00,9.37,9.79,9.35,9.65,737266.0425034714,3.0123,3.1473,3.0059,3.1023,737266.0425
2008-09-12 10:30:00,9.64,9.95,9.64,9.95,606447.6247863915,3.0991,3.1988,3.0991,3.1988,606447.6248
2008-09-12 11:00:00,9.95,10.17,9.89,10.04,535388.6445482627,3.1988,3.2695,3.1795,3.2277,535388.6445
2008-09-12 11:30:00,10.04,10.04,9.87,9.97,467008.93733550585,3.2277,3.2277,3.173,3.2052,467008.9373
2008-09-12 12:00:00,9.97,9.98,9.88,9.91,379175.3781559171,3.2052,3.2084,3.1763,3.1859,379175.3782
2008-09-12 12:30:00,9.91,9.92,9.68,9.68,334559.6577768952,3.1859,3.1891,3.112,3.112,334559.6578
2008-09-12 13:00:00,9.69,9.91,9.61,9.83,545989.2465182131,3.1152,3.1859,3.0895,3.1602,545989.2465
2008-09-12 13:30:00,9.83,10.1,9.78,10.08,463863.7037839821,3.1602,3.247,3.1441,3.2405,463863.7038
2008-09-12 14:00:00,10.08,10.16,9.93,10.07,431013.48669028975,3.2405,3.2663,3.1923,3.2373,431013.4867
2008-09-12 14:30:00,10.07,10.09,9.97,10.02,394901.54591353575,3.2373,3.2438,3.2052,3.2213,394901.5459
2008-09-12 15:00:00,10.02,10.06,9.92,10.03,597943.8451841236,3.2213,3.2341,3.1891,3.2245,597943.8452
2008-09-12 15:30:00,10.03,10.04,9.88,9.99,909787.9273111252,3.2245,3.2277,3.1763,3.2116,909787.9273
2008-09-15 09:30:00,9.14,9.93,9.14,9.67,1077067.7561995727,2.9384,3.1923,2.9384,3.1087,1077067.7562
2008-09-15 10:00:00,9.67,9.75,9.57,9.7,503703.32876994944,3.1087,3.1345,3.0766,3.1184,503703.3288
2008-09-15 10:30:00,9.7,9.76,9.53,9.72,866803.0687736341,3.1184,3.1377,3.0637,3.1248,866803.0688
2008-09-15 11:00:00,9.72,10.0,9.72,9.92,706046.6872513099,3.1248,3.2148,3.1248,3.1891,706046.6873
2008-09-15 11:30:00,9.91,9.92,9.64,9.67,555657.92743586,3.1859,3.1891,3.0991,3.1087,555657.9274
2008-09-15 12:00:00,9.67,9.98,9.63,9.73,811004.2957669722,3.1087,3.2084,3.0959,3.128,811004.2958
2008-09-15 12:30:00,9.74,9.89,9.69,9.85,553561.1050681776,3.1312,3.1795,3.1152,3.1666,553561.1051
2008-09-15 13:00:00,9.85,9.95,9.73,9.76,419131.4932734224,3.1666,3.1988,3.128,3.1377,419131.4933
2008-09-15 13:30:00,9.77,9.78,9.61,9.66,573713.8978242371,3.1409,3.1441,3.0895,3.1055,573713.8978
2008-09-15 14:00:00,9.67,9.92,9.21,9.8,1018939.1805621526,3.1087,3.1891,2.9609,3.1505,1018939.1806
2008-09-15 14:30:00,9.8,9.88,9.69,9.71,569986.2136150238,3.1505,3.1763,3.1152,3.1216,569986.2136
2008-09-15 15:00:00,9.71,9.73,9.45,9.53,578373.5030857538,3.1216,3.128,3.038,3.0637,578373.5031
2008-09-15 15:30:00,9.53,9.77,9.44,9.5,1195887.6903682472,3.0637,3.1409,3.0348,3.0541,1195887.6904
2008-09-16 09:30:00,8.88,9.52,8.88,9.39,845368.8845706575,2.8548,3.0605,2.8548,3.0187,845368.8846
2008-09-16 10:00:00,9.36,9.84,9.36,9.72,786774.3484070858,3.0091,3.1634,3.0091,3.1248,786774.3484
2008-09-16 10:30:00,9.71,10.02,9.6,10.01,1146961.8351223224,3.1216,3.2213,3.0862,3.218,1146961.8351
2008-09-16 11:00:00,10.01,10.17,9.88,9.88,1390076.7396419535,3.218,3.2695,3.1763,3.1763,1390076.7396
2008-09-16 11:30:00,9.88,10.04,9.88,9.98,944851.456904038,3.1763,3.2277,3.1763,3.2084,944851.4569
2008-09-16 12:00:00,9.99,10.05,9.88,10.0,715365.8977743431,3.2116,3.2309,3.1763,3.2148,715365.8978
2008-09-16 12:30:00,9.99,10.04,9.88,9.98,511508.1675829898,3.2116,3.2277,3.1763,3.2084,511508.1676
2008-09-16 13:00:00,9.99,10.06,9.96,10.04,387679.15775818494,3.2116,3.2341,3.202,3.2277,387679.1578
2008-09-16 13:30:00,10.04,10.05,9.92,9.94,379291.868287455,3.2277,3.2309,3.1891,3.1955,379291.8683
2008-09-16 14:00:00,9.94,10.04,9.39,9.49,1165250.7857737753,3.1955,3.2277,3.0187,3.0509,1165250.7858
2008-09-16 14:30:00,9.5,9.9,9.49,9.64,1197285.5719467022,3.0541,3.1827,3.0509,3.0991,1197285.5719
2008-09-16 15:00:00,9.64,9.91,9.61,9.73,861910.4832490416,3.0991,3.1859,3.0895,3.128,861910.4832
2008-09-16 15:30:00,9.74,9.92,9.67,9.9,1297001.1245431586,3.1312,3.1891,3.1087,3.1827,1297001.1245
2008-09-17 09:30:00,9.51,10.01,9.49,9.92,598642.7859733511,3.0573,3.218,3.0509,3.1891,598642.786
2008-09-17 10:00:00,9.94,10.08,9.79,9.81,538883.3484944002,3.1955,3.2405,3.1473,3.1537,538883.3485
2008-09-17 10:30:00,9.81,9.85,9.61,9.66,535738.1149428764,3.1537,3.1666,3.0895,3.1055,535738.1149
2008-09-17 11:00:00,9.65,9.7,9.31,9.39,609942.328732529,3.1023,3.1184,2.993,3.0187,609942.3287
2008-09-17 11:30:00,9.39,9.53,9.36,9.4,661081.4964776742,3.0187,3.0637,3.0091,3.0219,661081.4965
2008-09-17 12:00:00,9.39,9.42,9.13,9.24,759981.618153365,3.0187,3.0284,2.9351,2.9705,759981.6182
2008-09-17 12:30:00,9.22,9.4,9.2,9.23,660382.5556884467,2.9641,3.0219,2.9576,2.9673,660382.5557
2008-09-17 13:00:00,9.22,9.38,9.07,9.07,605049.7432079365,2.9641,3.0155,2.9159,2.9159,605049.7432
2008-09-17 13:30:00,9.07,9.15,8.98,9.04,529098.1774452152,2.9159,2.9416,2.8869,2.9062,529098.1774
2008-09-17 14:00:00,9.04,9.35,9.03,9.35,702668.4734367103,2.9062,3.0059,2.903,3.0059,702668.4734
2008-09-17 14:30:00,9.35,9.52,9.25,9.5,910370.3779688148,3.0059,3.0605,2.9737,3.0541,910370.378
2008-09-17 15:00:00,9.5,9.79,9.43,9.76,916893.825334938,3.0541,3.1473,3.0316,3.1377,916893.8253
2008-09-17 15:30:00,9.76,9.79,9.37,9.46,1275217.469945568,3.1377,3.1473,3.0123,3.0412,1275217.4699
2008-09-18 09:30:00,9.74,9.83,9.04,9.42,924698.6641479784,3.1312,3.1602,2.9062,3.0284,924698.6641
2008-09-18 10:00:00,9.41,9.51,9.13,9.21,1009270.4996445056,3.0252,3.0573,2.9351,2.9609,1009270.4996
2008-09-18 10:30:00,9.21,9.31,8.84,8.99,951491.3944016992,2.9609,2.993,2.8419,2.8901,951491.3944
2008-09-18 11:00:00,8.97,8.98,7.84,8.07,1671400.407306021,2.8837,2.8869,2.5204,2.5944,1671400.4073
2008-09-18 11:30:00,8.07,8.43,8.05,8.27,1357226.522548261,2.5944,2.7101,2.5879,2.6587,1357226.5225
2008-09-18 12:00:00,8.26,8.61,8.23,8.58,1057497.414101203,2.6554,2.768,2.6458,2.7583,1057497.4141
2008-09-18 12:30:00,8.58,8.82,8.44,8.58,1401842.242927283,2.7583,2.8355,2.7133,2.7583,1401842.2429
2008-09-18 13:00:00,8.6,9.1,8.6,9.07,1123081.3581570496,2.7648,2.9255,2.7648,2.9159,1123081.3582
2008-09-18 13:30:00,9.07,10.3,9.06,10.01,1314241.6640107702,2.9159,3.3113,2.9126,3.218,1314241.664
2008-09-18 14:00:00,10.03,10.42,9.92,10.42,1430731.7955486863,3.2245,3.3499,3.1891,3.3499,1430731.7955
2008-09-18 14:30:00,10.42,11.14,10.4,10.81,1803150.746075404,3.3499,3.5813,3.3434,3.4752,1803150.7461
2008-09-18 15:00:00,10.81,11.46,10.49,10.85,2681602.82800283,3.4752,3.6842,3.3724,3.4881,2681602.828
2008-09-18 15:30:00,10.86,13.05,7.59,11.05,3805383.1269491073,3.4913,4.1954,2.4401,3.5524,3805383.1269
2008-09-19 09:30:00,14.83,15.37,11.76,11.97,3165153.36401672,4.7676,4.9412,3.7806,3.8482,3165153.364
2008-09-19 10:00:00,11.97,12.05,10.82,11.35,1614553.223115518,3.8482,3.8739,3.4784,3.6488,1614553.2231
2008-09-19 10:30:00,11.35,11.49,11.11,11.36,1113412.677239403,3.6488,3.6938,3.5717,3.652,1113412.6772
2008-09-19 11:00:00,11.38,12.19,11.38,11.97,1030937.664110558,3.6585,3.9189,3.6585,3.8482,1030937.6641
2008-09-19 11:30:00,11.97,12.66,11.81,12.66,1025346.137796738,3.8482,4.07,3.7967,4.07,1025346.1378
2008-09-19 12:00:00,12.66,12.89,12.51,12.84,1151854.420646915,4.07,4.1439,4.0218,4.1278,1151854.4206
2008-09-19 12:30:00,12.88,12.96,12.62,12.93,1131818.1180223934,4.1407,4.1664,4.0571,4.1568,1131818.118
2008-09-19 13:00:00,12.93,13.01,12.41,12.86,581285.7563742016,4.1568,4.1825,3.9896,4.1343,581285.7564
2008-09-19 13:30:00,12.85,13.01,12.61,12.77,738314.4536873125,4.1311,4.1825,4.0539,4.1053,738314.4537
2008-09-19 14:00:00,12.77,12.78,11.98,12.01,934483.8351971634,4.1053,4.1086,3.8514,3.861,934483.8352
2008-09-19 14:30:00,12.02,12.46,11.98,12.28,714200.996458964,3.8642,4.0057,3.8514,3.9478,714200.9965
2008-09-19 15:00:00,12.28,12.66,12.28,12.46,691485.4208090703,3.9478,4.07,3.9478,4.0057,691485.4208
2008-09-19 15:30:00,12.46,12.87,11.85,12.36,1625386.805348544,4.0057,4.1375,3.8096,3.9735,1625386.8053
2008-09-22 09:30:00,12.45,12.45,11.21,11.75,814731.9799761856,4.0025,4.0025,3.6038,3.7774,814731.98
2008-09-22 10:00:00,11.73,11.73,11.46,11.49,470853.1116762571,3.771,3.771,3.6842,3.6938,470853.1117
2008-09-22 10:30:00,11.5,11.53,11.16,11.33,410744.2038026924,3.6971,3.7067,3.5877,3.6424,410744.2038
2008-09-22 11:00:00,11.33,11.38,11.01,11.07,591536.8879495382,3.6424,3.6585,3.5395,3.5588,591536.8879
2008-09-22 11:30:00,11.07,11.13,10.78,10.79,525836.4537621535,3.5588,3.5781,3.4656,3.4688,525836.4538
2008-09-22 12:00:00,10.79,11.13,10.73,11.09,369972.6577644217,3.4688,3.5781,3.4495,3.5652,369972.6578
2008-09-22 12:30:00,11.08,11.32,11.04,11.25,282488.56897944666,3.562,3.6392,3.5492,3.6167,282488.569
2008-09-22 13:00:00,11.25,11.33,11.02,11.14,174269.23678072257,3.6167,3.6424,3.5427,3.5813,174269.2368
2008-09-22 13:30:00,11.15,11.32,10.91,11.24,208517.3354528699,3.5845,3.6392,3.5074,3.6135,208517.3355
2008-09-22 14:00:00,11.24,11.4,11.1,11.28,245328.21701885143,3.6135,3.6649,3.5685,3.6263,245328.217
2008-09-22 14:30:00,11.28,11.38,11.07,11.14,369506.69723827,3.6263,3.6585,3.5588,3.5813,369506.6972
2008-09-22 15:00:00,11.13,11.16,10.73,10.73,299263.1479209066,3.5781,3.5877,3.4495,3.4495,299263.1479
2008-09-22 15:30:00,10.73,10.86,10.34,10.72,478191.9899631458,3.4495,3.4913,3.3241,3.4463,478191.99
2008-09-23 09:30:00,11.05,11.05,9.71,9.92,1186917.9502398276,3.5524,3.5524,3.1216,3.1891,1186917.9502
2008-09-23 10:00:00,9.9,10.46,9.9,10.25,1689339.88756286,3.1827,3.3627,3.1827,3.2952,1689339.8876
2008-09-23 10:30:00,10.24,10.47,10.03,10.04,299030.16765783075,3.292,3.3659,3.2245,3.2277,299030.1677
2008-09-23 11:00:00,10.03,10.06,9.68,9.94,391756.3123620121,3.2245,3.2341,3.112,3.1955,391756.3124
2008-09-23 11:30:00,9.93,10.28,9.92,10.24,223544.5624212611,3.1923,3.3048,3.1891,3.292,223544.5624
2008-09-23 12:00:00,10.27,10.36,9.98,10.04,232281.3222866048,3.3016,3.3306,3.2084,3.2277,232281.3223
2008-09-23 12:30:00,10.04,10.1,9.89,9.91,139322.19731934773,3.2277,3.247,3.1795,3.1859,139322.1973
2008-09-23 13:00:00,9.91,9.94,9.73,9.78,312543.02291622903,3.1859,3.1955,3.128,3.1441,312543.0229
2008-09-23 13:30:00,9.79,9.91,9.26,9.43,613204.0524155906,3.1473,3.1859,2.9769,3.0316,613204.0524
2008-09-23 14:00:00,9.44,9.79,9.43,9.64,810538.3352408207,3.0348,3.1473,3.0316,3.0991,810538.3352
2008-09-23 14:30:00,9.64,9.76,9.64,9.67,312193.5525216153,3.0991,3.1377,3.0991,3.1087,312193.5525
2008-09-23 15:00:00,9.67,9.76,9.65,9.75,818692.6444484747,3.1087,3.1377,3.1023,3.1345,818692.6444
2008-09-23 15:30:00,9.75,10.19,9.61,10.09,880432.4141635703,3.1345,3.2759,3.0895,3.2438,880432.4142
2008-09-24 09:30:00,10.3,10.69,9.95,10.29,378010.4768405379,3.3113,3.4367,3.1988,3.3081,378010.4768
2008-09-24 10:00:00,10.28,10.32,9.85,10.01,359372.0557944713,3.3048,3.3177,3.1666,3.218,359372.0558
2008-09-24 10:30:00,9.99,10.04,9.88,9.95,280042.27621715044,3.2116,3.2277,3.1763,3.1988,280042.2762
2008-09-24 11:00:00,9.96,10.06,9.85,9.93,261403.85517108385,3.202,3.2341,3.1666,3.1923,261403.8552
2008-09-24 11:30:00,9.93,10.13,9.85,9.99,234028.6742596736,3.1923,3.2566,3.1666,3.2116,234028.6743
2008-09-24 12:00:00,10.0,10.22,9.98,10.15,838262.9865468447,3.2148,3.2856,3.2084,3.2631,838262.9865
2008-09-24 12:30:00,10.18,10.18,10.05,10.16,39140.68419673983,3.2727,3.2727,3.2309,3.2663,39140.6842
2008-09-24 13:00:00,10.15,10.29,10.13,10.16,95405.41772955332,3.2631,3.3081,3.2566,3.2663,95405.4177
2008-09-24 13:30:00,10.16,10.33,10.15,10.28,218651.9768966686,3.2663,3.3209,3.2631,3.3048,218651.9769
2008-09-24 14:00:00,10.28,10.29,10.16,10.21,178579.37164762546,3.3048,3.3081,3.2663,3.2823,178579.3716
2008-09-24 14:30:00,10.21,10.3,10.1,10.22,95754.88812416708,3.2823,3.3113,3.247,3.2856,95754.8881
2008-09-24 15:00:00,10.26,10.32,10.22,10.3,239736.69070503145,3.2984,3.3177,3.2856,3.3113,239736.6907
2008-09-24 15:30:00,10.3,10.38,10.21,10.3,465261.5853624371,3.3113,3.337,3.2823,3.3113,465261.5854
2008-09-25 09:30:00,10.64,10.73,10.16,10.46,231815.36176045315,3.4206,3.4495,3.2663,3.3627,231815.3618
2008-09-25 10:00:00,10.42,10.52,10.34,10.43,240552.1216257969,3.3499,3.382,3.3241,3.3531,240552.1216
2008-09-25 10:30:00,10.4,10.43,10.28,10.33,237173.9078111973,3.3434,3.3531,3.3048,3.3209,237173.9078
2008-09-25 11:00:00,10.32,10.5,10.3,10.4,278527.9045071575,3.3177,3.3756,3.3113,3.3434,278527.9045
2008-09-25 11:30:00,10.4,10.52,10.39,10.42,190810.83545910663,3.3434,3.382,3.3402,3.3499,190810.8355
2008-09-25 12:00:00,10.42,10.49,10.31,10.38,260122.4637241668,3.3499,3.3724,3.3145,3.337,260122.4637
2008-09-25 12:30:00,10.37,10.47,10.26,10.31,201527.9275605949,3.3338,3.3659,3.2984,3.3145,201527.9276
2008-09-25 13:00:00,10.31,10.64,10.3,10.44,366244.9735552084,3.3145,3.4206,3.3113,3.3563,366244.9736
2008-09-25 13:30:00,10.44,10.52,10.33,10.44,255579.34859418805,3.3563,3.382,3.3209,3.3563,255579.3486
2008-09-25 14:00:00,10.43,10.47,10.29,10.4,290526.3880555629,3.3531,3.3659,3.3081,3.3434,290526.3881
2008-09-25 14:30:00,10.4,10.41,10.3,10.32,185685.26967143835,3.3434,3.3466,3.3113,3.3177,185685.2697
2008-09-25 15:00:00,10.31,10.35,10.12,10.13,307300.9669970228,3.3145,3.3273,3.2534,3.2566,307300.967
2008-09-25 15:30:00,10.13,10.64,10.04,10.55,471552.0524654846,3.2566,3.4206,3.2277,3.3916,471552.0525
2008-09-26 09:30:00,9.51,9.9,8.75,9.47,733654.8484257959,3.0573,3.1827,2.813,3.0444,733654.8484
2008-09-26 10:00:00,9.47,9.63,9.47,9.49,614485.4438625077,3.0444,3.0959,3.0444,3.0509,614485.4439
2008-09-26 10:30:00,9.49,9.67,9.31,9.62,833836.3615484039,3.0509,3.1087,2.993,3.0927,833836.3615
2008-09-26 11:00:00,9.62,9.62,9.31,9.41,739013.39447654,3.0927,3.0927,2.993,3.0252,739013.3945
2008-09-26 11:30:00,9.41,9.49,9.25,9.3,322328.193965414,3.0252,3.0509,2.9737,2.9898,322328.194
2008-09-26 12:00:00,9.29,9.34,8.82,8.82,781299.3122248036,2.9866,3.0027,2.8355,2.8355,781299.3122
2008-09-26 12:30:00,8.82,8.87,8.69,8.81,967217.562159318,2.8355,2.8516,2.7937,2.8323,967217.5622
2008-09-26 13:00:00,8.81,9.26,8.81,9.19,682981.6412068025,2.8323,2.9769,2.8323,2.9544,682981.6412
2008-09-26 13:30:00,9.21,9.41,9.19,9.4,308582.3584439399,2.9609,3.0252,2.9544,3.0219,308582.3584
2008-09-26 14:00:00,9.38,9.42,9.29,9.38,238222.3189950385,3.0155,3.0284,2.9866,3.0155,238222.319
2008-09-26 14:30:00,9.38,9.49,9.32,9.41,342248.00645839766,3.0155,3.0509,2.9962,3.0252,342248.0065
2008-09-26 15:00:00,9.4,9.45,9.19,9.36,532243.4109967389,3.0219,3.038,2.9544,3.0091,532243.411
2008-09-26 15:30:00,9.37,9.61,9.12,9.59,929474.759541033,3.0123,3.0895,2.9319,3.083,929474.7595
2008-09-29 09:30:00,8.7,9.07,7.76,7.91,971760.6772892964,2.7969,2.9159,2.4947,2.5429,971760.6773
2008-09-29 10:00:00,7.93,8.28,7.75,7.78,1504936.0093383389,2.5494,2.6619,2.4915,2.5011,1504936.0093
2008-09-29 10:30:00,7.77,7.82,6.42,7.5,1243648.6442987928,2.4979,2.514,2.0639,2.4111,1243648.6443
2008-09-29 11:00:00,7.57,7.82,6.67,6.84,987020.8845207636,2.4336,2.514,2.1443,2.1989,987020.8845
2008-09-29 11:30:00,6.82,7.47,6.82,7.06,776290.2365686733,2.1925,2.4015,2.1925,2.2697,776290.2366
2008-09-29 12:00:00,7.06,7.2,6.44,6.45,985855.9832053843,2.2697,2.3147,2.0704,2.0736,985855.9832
2008-09-29 12:30:00,6.44,7.2,6.05,6.74,1765291.4533255815,2.0704,2.3147,1.945,2.1668,1765291.4533
2008-09-29 13:00:00,6.73,6.8,6.46,6.56,1424674.3087087146,2.1636,2.1861,2.0768,2.1089,1424674.3087
2008-09-29 13:30:00,6.56,7.12,5.5,6.57,1701221.8809797275,2.1089,2.289,1.7682,2.1121,1701221.881
2008-09-29 14:00:00,6.61,7.73,6.52,7.2,912933.1608626487,2.125,2.4851,2.0961,2.3147,912933.1609
2008-09-29 14:30:00,7.12,7.31,6.87,6.99,404686.71696272073,2.289,2.35,2.2086,2.2472,404686.717
2008-09-29 15:00:00,7.0,7.12,6.82,6.88,522574.7300790919,2.2504,2.289,2.1925,2.2118,522574.7301
2008-09-29 15:30:00,6.88,7.08,6.81,6.93,908739.516127284,2.2118,2.2761,2.1893,2.2279,908739.5161
2008-09-30 09:30:00,7.55,7.85,7.32,7.73,1103278.035795604,2.4272,2.5236,2.3533,2.4851,1103278.0358
2008-09-30 10:00:00,7.73,7.85,7.7,7.75,542611.0327036134,2.4851,2.5236,2.4754,2.4915,542611.0327
2008-09-30 10:30:00,7.74,7.79,7.6,7.67,370322.12815903546,2.4883,2.5044,2.4433,2.4658,370322.1282
2008-09-30 11:00:00,7.65,7.73,7.55,7.56,179627.7828314667,2.4593,2.4851,2.4272,2.4304,179627.7828
2008-09-30 11:30:00,7.56,7.73,7.55,7.71,476095.16759546334,2.4304,2.4851,2.4272,2.4786,476095.1676
2008-09-30 12:00:00,7.68,7.93,7.67,7.91,579538.4044011328,2.469,2.5494,2.4658,2.5429,579538.4044
2008-09-30 12:30:00,7.9,8.16,7.89,8.1,843738.0227291267,2.5397,2.6233,2.5365,2.604,843738.0227
2008-09-30 13:00:00,8.1,8.29,7.92,7.96,493219.216931537,2.604,2.6651,2.5461,2.559,493219.2169
2008-09-30 13:30:00,7.97,8.03,7.91,8.0,391756.3123620121,2.5622,2.5815,2.5429,2.5719,391756.3124
2008-09-30 14:00:00,7.99,8.16,7.73,8.16,307184.4768654849,2.5686,2.6233,2.4851,2.6233,307184.4769
2008-09-30 14:30:00,8.16,8.58,8.1,8.56,423208.6478772494,2.6233,2.7583,2.604,2.7519,423208.6479
2008-09-30 15:00:00,8.56,8.67,8.44,8.45,400027.1117012041,2.7519,2.7873,2.7133,2.7165,400027.1117
2008-09-30 15:30:00,8.45,8.56,8.07,8.16,1068680.4667288428,2.7165,2.7519,2.5944,2.6233,1068680.4667
2008-10-01 09:30:00,8.22,8.58,7.77,8.52,472600.4636493258,2.6426,2.7583,2.4979,2.739,472600.4636
2008-10-01 10:00:00,8.52,8.53,8.28,8.32,236241.986758894,2.739,2.7422,2.6619,2.6747,236241.9868
2008-10-01 10:30:00,8.32,8.52,8.31,8.4,196635.3420360025,2.6747,2.739,2.6715,2.7005,196635.342
2008-10-01 11:00:00,8.4,8.65,8.39,8.59,223661.05255279905,2.7005,2.7808,2.6972,2.7615,223661.0526
2008-10-01 11:30:00,8.58,8.63,8.53,8.58,237872.8486004248,2.7583,2.7744,2.7422,2.7583,237872.8486
2008-10-01 12:00:00,8.59,8.67,8.47,8.67,322677.66436002776,2.7615,2.7873,2.723,2.7873,322677.6644
2008-10-01 12:30:00,8.67,10.3,8.64,9.36,633822.8056978018,2.7873,3.3113,2.7776,3.0091,633822.8057
2008-10-01 13:00:00,9.35,9.49,9.11,9.19,372302.46039518,3.0059,3.0509,2.9287,2.9544,372302.4604
2008-10-01 13:30:00,9.19,9.49,9.09,9.3,412142.08538114734,2.9544,3.0509,2.9223,2.9898,412142.0854
2008-10-01 14:00:00,9.29,9.61,9.28,9.44,431945.4077425931,2.9866,3.0895,2.9834,3.0348,431945.4077
2008-10-01 14:30:00,9.45,9.61,9.37,9.44,517332.6741598857,3.038,3.0895,3.0123,3.0348,517332.6742
2008-10-01 15:00:00,9.44,9.47,9.37,9.43,341665.55580070807,3.0348,3.0444,3.0123,3.0316,341665.5558
2008-10-01 15:30:00,9.43,9.87,9.43,9.67,889984.6049496795,3.0316,3.173,3.0316,3.1087,889984.6049
2008-10-02 09:30:00,9.79,9.82,9.49,9.62,474930.26628008415,3.1473,3.157,3.0509,3.0927,474930.2663
2008-10-02 10:00:00,9.63,9.87,9.61,9.83,393037.70380892913,3.0959,3.173,3.0895,3.1602,393037.7038
2008-10-02 10:30:00,9.82,9.9,9.19,9.37,663411.2991084325,3.157,3.1827,2.9544,3.0123,663411.2991
2008-10-02 11:00:00,9.37,9.54,9.13,9.35,508013.46363685234,3.0123,3.0669,2.9351,3.0059,508013.4636
2008-10-02 11:30:00,9.35,9.49,9.32,9.42,154698.89468235266,3.0059,3.0509,2.9962,3.0284,154698.8947
2008-10-02 12:00:00,9.43,9.66,9.41,9.63,250337.2926749818,3.0316,3.1055,3.0252,3.0959,250337.2927
2008-10-02 12:30:00,9.63,9.68,9.54,9.63,172288.904544578,3.0959,3.112,3.0669,3.0959,172288.9045
2008-10-02 13:00:00,9.62,9.67,9.59,9.61,216555.1545289861,3.0927,3.1087,3.083,3.0895,216555.1545
2008-10-02 13:30:00,9.61,9.74,9.56,9.7,346325.1610622247,3.0895,3.1312,3.0734,3.1184,346325.1611
2008-10-02 14:00:00,9.7,9.71,9.18,9.38,506149.6215322457,3.1184,3.1216,2.9512,3.0155,506149.6215
2008-10-02 14:30:00,9.39,9.61,9.32,9.58,292390.23016016954,3.0187,3.0895,2.9962,3.0798,292390.2302
2008-10-02 15:00:00,9.59,9.7,9.55,9.66,451049.78931481135,3.083,3.1184,3.0702,3.1055,451049.7893
2008-10-02 15:30:00,9.66,9.76,9.61,9.65,680069.3879183545,3.1055,3.1377,3.0895,3.1023,680069.3879
2008-10-03 09:30:00,9.92,10.64,9.88,10.06,677623.0951560583,3.1891,3.4206,3.1763,3.2341,677623.0952
2008-10-03 10:00:00,10.06,10.34,10.04,10.27,309281.2992331674,3.2341,3.3241,3.2277,3.3016,309281.2992
2008-10-03 10:30:00,10.27,10.39,10.13,10.27,465727.5458885888,3.3016,3.3402,3.2566,3.3016,465727.5459
2008-10-03 11:00:00,10.28,10.39,10.26,10.35,355760.86171679595,3.3048,3.3402,3.2984,3.3273,355760.8617
2008-10-03 11:30:00,10.35,10.38,10.27,10.3,239270.73017887972,3.3273,3.337,3.3016,3.3113,239270.7302
2008-10-03 12:00:00,10.31,10.31,10.27,10.28,263034.71701261465,3.3145,3.3145,3.3016,3.3048,263034.717
2008-10-03 12:30:00,10.29,10.3,10.21,10.3,324541.5064646344,3.3081,3.3113,3.2823,3.3113,324541.5065
2008-10-03 13:00:00,10.3,10.39,9.8,9.99,597827.3550525857,3.3113,3.3402,3.1505,3.2116,597827.3551
2008-10-03 13:30:00,9.99,10.15,9.49,9.59,753924.1313133934,3.2116,3.2631,3.0509,3.083,753924.1313
2008-10-03 14:00:00,9.62,9.72,8.63,8.78,384067.9636805096,3.0927,3.1248,2.7744,2.8226,384067.9637
2008-10-03 14:30:00,8.78,9.6,8.71,9.51,372651.9307897938,2.8226,3.0862,2.8001,3.0573,372651.9308
2008-10-03 15:00:00,9.49,9.52,9.35,9.43,358207.15447909216,3.0509,3.0605,3.0059,3.0316,358207.1545
2008-10-03 15:30:00,9.44,9.71,9.4,9.7,1007057.1871452852,3.0348,3.1216,3.0219,3.1184,1007057.1871
2008-10-06 09:30:00,8.71,8.71,7.64,8.2,587226.7530826353,2.8001,2.8001,2.4561,2.6362,587226.7531
2008-10-06 10:00:00,8.22,8.56,7.84,7.9,539582.2892836276,2.6426,2.7519,2.5204,2.5397,539582.2893
2008-10-06 10:30:00,7.9,8.16,7.72,7.93,503936.3090330253,2.5397,2.6233,2.4818,2.5494,503936.309
2008-10-06 11:00:00,7.92,8.39,7.91,8.34,390125.4505204812,2.5461,2.6972,2.5429,2.6812,390125.4505
2008-10-06 11:30:00,8.35,8.58,8.28,8.58,210963.62821516616,2.6844,2.7583,2.6619,2.7583,210963.6282
2008-10-06 12:00:00,8.56,8.58,8.37,8.48,180792.6841468459,2.7519,2.7583,2.6908,2.7262,180792.6841
2008-10-06 12:30:00,8.47,8.63,8.4,8.51,166813.86836229594,2.723,2.7744,2.7005,2.7358,166813.8684
2008-10-06 13:00:00,8.51,8.71,8.45,8.56,207585.4144005666,2.7358,2.8001,2.7165,2.7519,207585.4144
2008-10-06 13:30:00,8.57,8.58,8.43,8.47,135827.49337321025,2.7551,2.7583,2.7101,2.723,135827.4934
2008-10-06 14:00:00,8.47,8.52,8.29,8.4,261636.83543415967,2.723,2.739,2.6651,2.7005,261636.8354
2008-10-06 14:30:00,8.4,8.46,7.97,8.23,450350.8485255839,2.7005,2.7197,2.5622,2.6458,450350.8485
2008-10-06 15:00:00,8.24,9.07,8.24,8.95,502538.4274545703,2.649,2.9159,2.649,2.8773,502538.4275
2008-10-06 15:30:00,8.93,9.19,8.5,8.77,809373.4339254415,2.8708,2.9544,2.7326,2.8194,809373.4339
2008-10-07 09:30:00,9.39,9.43,8.52,8.52,384533.9242066613,3.0187,3.0316,2.739,2.739,384533.9242
2008-10-07 10:00:00,8.54,8.78,8.16,8.56,374515.77289440046,2.7455,2.8226,2.6233,2.7519,374515.7729
2008-10-07 10:30:00,8.55,8.61,8.42,8.57,225874.36505201945,2.7487,2.768,2.7069,2.7551,225874.3651
2008-10-07 11:00:00,8.58,8.87,8.52,8.83,286216.25318866,2.7583,2.8516,2.739,2.8387,286216.2532
2008-10-07 11:30:00,8.82,8.93,8.72,8.78,268742.7334579726,2.8355,2.8708,2.8033,2.8226,268742.7335
2008-10-07 12:00:00,8.76,8.8,8.64,8.64,273285.8485879513,2.8162,2.829,2.7776,2.7776,273285.8486
2008-10-07 12:30:00,8.64,8.69,8.52,8.56,327919.720279234,2.7776,2.7937,2.739,2.7519,327919.7203
2008-10-07 13:00:00,8.56,8.66,8.22,8.3,274217.7696402546,2.7519,2.784,2.6426,2.6683,274217.7696
2008-10-07 13:30:00,8.3,8.48,8.16,8.25,272004.45714103425,2.6683,2.7262,2.6233,2.6522,272004.4571
2008-10-07 14:00:00,8.25,8.45,7.94,8.37,405735.128146562,2.6522,2.7165,2.5526,2.6908,405735.1281
2008-10-07 14:30:00,8.37,8.52,8.16,8.21,161105.85191693803,2.6908,2.739,2.6233,2.6394,161105.8519
2008-10-07 15:00:00,8.22,8.37,7.91,8.12,337122.4406707294,2.6426,2.6908,2.5429,2.6104,337122.4407
2008-10-07 15:30:00,8.1,8.22,7.79,7.84,597827.3550525857,2.604,2.6426,2.5044,2.5204,597827.3551
2008-10-08 09:30:00,8.11,8.23,7.08,7.98,375098.22355209,2.6072,2.6458,2.2761,2.5654,375098.2236
2008-10-08 10:00:00,8.05,8.07,7.69,7.69,343063.43737916305,2.5879,2.5944,2.4722,2.4722,343063.4374
2008-10-08 10:30:00,7.69,7.79,7.34,7.55,381039.2202605237,2.4722,2.5044,2.3597,2.4272,381039.2203
2008-10-08 11:00:00,7.55,7.72,7.43,7.51,342480.9867214735,2.4272,2.4818,2.3886,2.4143,342480.9867
2008-10-08 11:30:00,7.51,7.6,7.13,7.38,416918.18077420193,2.4143,2.4433,2.2922,2.3725,416918.1808
2008-10-08 12:00:00,7.37,7.38,7.08,7.08,371254.0492113388,2.3693,2.3725,2.2761,2.2761,371254.0492
2008-10-08 12:30:00,7.08,7.22,7.0,7.13,246726.0985973064,2.2761,2.3211,2.2504,2.2922,246726.0986
2008-10-08 13:00:00,7.14,7.42,7.1,7.33,246143.64793961684,2.2954,2.3854,2.2825,2.3565,246143.6479
2008-10-08 13:30:00,7.31,7.72,7.26,7.67,327104.2893584685,2.35,2.4818,2.334,2.4658,327104.2894
2008-10-08 14:00:00,7.67,7.98,7.63,7.85,400842.5426219695,2.4658,2.5654,2.4529,2.5236,400842.5426
2008-10-08 14:30:00,7.86,8.04,7.72,7.75,286449.2334517358,2.5269,2.5847,2.4818,2.4915,286449.2335
2008-10-08 15:00:00,7.78,7.83,7.43,7.55,383718.4932858958,2.5011,2.5172,2.3886,2.4272,383718.4933
2008-10-08 15:30:00,7.55,7.66,7.4,7.43,505450.6807430182,2.4272,2.4626,2.379,2.3886,505450.6807
2008-10-09 09:30:00,7.8,9.02,7.3,7.49,984225.1213638536,2.5076,2.8998,2.3468,2.4079,984225.1214
2008-10-09 10:00:00,7.49,7.55,7.3,7.35,867385.5194313237,2.4079,2.4272,2.3468,2.3629,867385.5194
2008-10-09 10:30:00,7.35,7.37,6.76,6.76,1253550.3054795158,2.3629,2.3693,2.1732,2.1732,1253550.3055
2008-10-09 11:00:00,6.76,7.07,6.72,6.94,1257510.969951805,2.1732,2.2729,2.1604,2.2311,1257510.97
2008-10-09 11:30:00,6.94,7.02,6.87,6.89,1074504.9733057383,2.2311,2.2568,2.2086,2.215,1074504.9733
2008-10-09 12:00:00,6.88,6.98,6.81,6.82,581402.2465057395,2.2118,2.244,2.1893,2.1925,581402.2465
2008-10-09 12:30:00,6.81,6.91,6.75,6.88,481453.7136462074,2.1893,2.2214,2.17,2.2118,481453.7136
2008-10-09 13:00:00,6.87,6.95,6.78,6.82,433692.7597156619,2.2086,2.2343,2.1797,2.1925,433692.7597
2008-10-09 13:30:00,6.82,6.87,6.76,6.78,451049.78931481135,2.1925,2.2086,2.1732,2.1797,451049.7893
2008-10-09 14:00:00,6.78,6.87,6.56,6.57,334559.6577768952,2.1797,2.2086,2.1089,2.1121,334559.6578
2008-10-09 14:30:00,6.58,6.7,6.5,6.55,551930.2432266468,2.1154,2.1539,2.0896,2.1057,551930.2432
2008-10-09 15:00:00,6.55,6.65,6.45,6.53,674011.9010783829,2.1057,2.1379,2.0736,2.0993,674011.9011
2008-10-09 15:30:00,6.53,6.74,6.41,6.7,1507149.321837559,2.0993,2.1668,2.0607,2.1539,1507149.3218
2008-10-10 09:30:00,6.35,7.08,5.91,6.75,1013347.6542483326,2.0414,2.2761,1.9,2.17,1013347.6542
2008-10-10 10:00:00,6.76,7.09,6.74,6.87,1002397.5818837686,2.1732,2.2793,2.1668,2.2086,1002397.5819
2008-10-10 10:30:00,6.87,6.95,6.44,6.55,1004377.9141199132,2.2086,2.2343,2.0704,2.1057,1004377.9141
2008-10-10 11:00:00,6.56,6.94,6.45,6.51,666440.0425284184,2.1089,2.2311,2.0736,2.0929,666440.0425
2008-10-10 11:30:00,6.5,6.53,6.2,6.22,657120.8320053851,2.0896,2.0993,1.9932,1.9996,657120.832
2008-10-10 12:00:00,6.22,6.34,6.15,6.3,758700.2267064479,1.9996,2.0382,1.9771,2.0253,758700.2267
2008-10-10 12:30:00,6.29,6.52,6.22,6.46,619494.5195186381,2.0221,2.0961,1.9996,2.0768,619494.5195
2008-10-10 13:00:00,6.46,6.5,6.39,6.45,472018.0129916362,2.0768,2.0896,2.0543,2.0736,472018.013
2008-10-10 13:30:00,6.43,6.54,6.35,6.44,734470.2793465614,2.0671,2.1025,2.0414,2.0704,734470.2793
2008-10-10 14:00:00,6.43,6.57,6.32,6.4,713502.0556697365,2.0671,2.1121,2.0318,2.0575,713502.0557
2008-10-10 14:30:00,6.4,6.74,6.33,6.61,609709.3484694532,2.0575,2.1668,2.035,2.125,609709.3485
2008-10-10 15:00:00,6.6,6.89,6.59,6.88,1254365.736400281,2.1218,2.215,2.1186,2.2118,1254365.7364
2008-10-10 15:30:00,6.87,7.04,6.34,6.82,1754807.341487169,2.2086,2.2632,2.0382,2.1925,1754807.3415
2008-10-13 09:30:00,8.16,8.47,7.36,7.37,827429.4043138184,2.6233,2.723,2.3661,2.3693,827429.4043
2008-10-13 10:00:00,7.37,7.55,7.24,7.43,549600.4405958884,2.3693,2.4272,2.3275,2.3886,549600.4406
2008-10-13 10:30:00,7.42,7.6,7.33,7.57,338054.36172303266,2.3854,2.4433,2.3565,2.4336,338054.3617
2008-10-13 11:00:00,7.57,7.82,7.55,7.73,667022.493186108,2.4336,2.514,2.4272,2.4851,667022.4932
2008-10-13 11:30:00,7.73,7.74,7.67,7.69,370089.1478959596,2.4851,2.4883,2.4658,2.4722,370089.1479
2008-10-13 12:00:00,7.69,7.73,7.66,7.71,227971.18741970192,2.4722,2.4851,2.4626,2.4786,227971.1874
2008-10-13 12:30:00,7.71,7.73,7.67,7.67,205605.08216442203,2.4786,2.4851,2.4658,2.4658,205605.0822
2008-10-13 13:00:00,7.67,7.71,7.61,7.68,271538.49661488255,2.4658,2.4786,2.4465,2.469,271538.4966
2008-10-13 13:30:00,7.68,7.68,7.57,7.64,319765.41107157985,2.469,2.469,2.4336,2.4561,319765.4111
2008-10-13 14:00:00,7.63,7.66,7.42,7.46,260122.4637241668,2.4529,2.4626,2.3854,2.3983,260122.4637
2008-10-13 14:30:00,7.45,7.52,7.33,7.48,407948.4406457824,2.395,2.4176,2.3565,2.4047,407948.4406
2008-10-13 15:00:00,7.49,7.61,7.46,7.5,484016.4965400416,2.4079,2.4465,2.3983,2.4111,484016.4965
2008-10-13 15:30:00,7.49,8.1,7.48,7.97,1309349.0784861776,2.4079,2.604,2.4047,2.5622,1309349.0785
2008-10-14 09:30:00,9.02,9.87,8.92,9.56,2240454.699868741,2.8998,3.173,2.8676,3.0734,2240454.6999
2008-10-14 10:00:00,9.55,9.75,9.39,9.55,1542329.34156201,3.0702,3.1345,3.0187,3.0702,1542329.3416
2008-10-14 10:30:00,9.55,9.7,9.47,9.6,1331482.2034783815,3.0702,3.1184,3.0444,3.0862,1331482.2035
2008-10-14 11:00:00,9.6,9.66,9.46,9.65,842340.1411506718,3.0862,3.1055,3.0412,3.1023,842340.1412
2008-10-14 11:30:00,9.65,10.09,9.63,9.99,646287.2497723588,3.1023,3.2438,3.0959,3.2116,646287.2498
2008-10-14 12:00:00,9.99,10.01,9.82,9.92,593750.2004487587,3.2116,3.218,3.157,3.1891,593750.2004
2008-10-14 12:30:00,9.92,10.3,9.85,10.16,689621.5787044637,3.1891,3.3113,3.1666,3.2663,689621.5787
2008-10-14 13:00:00,10.16,10.22,10.03,10.07,1141952.759466192,3.2663,3.2856,3.2245,3.2373,1141952.7595
2008-10-14 13:30:00,10.07,10.25,10.05,10.12,893362.818764279,3.2373,3.2952,3.2309,3.2534,893362.8188
2008-10-14 14:00:00,10.11,10.16,9.73,9.91,942521.6542732796,3.2502,3.2663,3.128,3.1859,942521.6543
2008-10-14 14:30:00,9.91,9.95,9.36,9.43,1493519.976447623,3.1859,3.1988,3.0091,3.0316,1493519.9764
2008-10-14 15:00:00,9.43,9.66,9.4,9.6,2314425.933395318,3.0316,3.1055,3.0219,3.0862,2314425.9334
2008-10-14 15:30:00,9.61,10.14,9.55,9.62,1901584.907224944,3.0895,3.2598,3.0702,3.0927,1901584.9072
2008-10-15 09:30:00,9.07,9.46,8.8,9.31,810887.8056354343,2.9159,3.0412,2.829,2.993,810887.8056
2008-10-15 10:00:00,9.31,9.72,9.23,9.67,631725.9833301193,2.993,3.1248,2.9673,3.1087,631725.9833
2008-10-15 10:30:00,9.67,10.3,9.66,10.04,1257743.9502148808,3.1087,3.3113,3.1055,3.2277,1257743.9502
2008-10-15 11:00:00,10.05,10.22,9.79,10.05,804247.8681377731,3.2309,3.2856,3.1473,3.2309,804247.8681
2008-10-15 11:30:00,10.03,10.1,9.96,10.06,869482.3417990062,3.2245,3.247,3.202,3.2341,869482.3418
2008-10-15 12:00:00,10.06,10.1,9.88,9.9,636618.5688547118,3.2341,3.247,3.1763,3.1827,636618.5689
2008-10-15 12:30:00,9.9,10.09,9.79,9.95,337005.9505391914,3.1827,3.2438,3.1473,3.1988,337005.9505
2008-10-15 13:00:00,9.96,10.04,9.79,9.88,587576.223477249,3.202,3.2277,3.1473,3.1763,587576.2235
2008-10-15 13:30:00,9.89,9.94,9.73,9.85,362866.7597406088,3.1795,3.1955,3.128,3.1666,362866.7597
2008-10-15 14:00:00,9.86,9.87,9.61,9.75,694281.1839659803,3.1698,3.173,3.0895,3.1345,694281.184
2008-10-15 14:30:00,9.75,9.82,9.49,9.55,521759.29915832647,3.1345,3.157,3.0509,3.0702,521759.2992
2008-10-15 15:00:00,9.56,9.9,9.52,9.75,646753.2102985105,3.0734,3.1827,3.0605,3.1345,646753.2103
2008-10-15 15:30:00,9.74,9.85,9.55,9.66,1220234.1278596718,3.1312,3.1666,3.0702,3.1055,1220234.1279
2008-10-16 09:30:00,9.45,9.96,9.31,9.46,510692.7366622244,3.038,3.202,2.993,3.0412,510692.7367
2008-10-16 10:00:00,9.47,9.63,9.34,9.4,803548.9273485456,3.0444,3.0959,3.0027,3.0219,803548.9273
2008-10-16 10:30:00,9.38,9.55,9.07,9.08,779202.4898571211,3.0155,3.0702,2.9159,2.9191,779202.4899
2008-10-16 11:00:00,9.09,9.19,9.01,9.04,507896.9735053144,2.9223,2.9544,2.8966,2.9062,507896.9735
2008-10-16 11:30:00,9.05,9.43,9.03,9.37,419480.9636680361,2.9094,3.0316,2.903,3.0123,419480.9637
2008-10-16 12:00:00,9.37,9.45,9.18,9.21,595730.5326849032,3.0123,3.038,2.9512,2.9609,595730.5327
2008-10-16 12:30:00,9.21,9.35,9.04,9.07,461650.3912847617,2.9609,3.0059,2.9062,2.9159,461650.3913
2008-10-16 13:00:00,9.07,9.21,9.04,9.16,383136.0426282063,2.9159,2.9609,2.9062,2.9448,383136.0426
2008-10-16 13:30:00,9.16,9.21,9.01,9.15,279692.8058225367,2.9448,2.9609,2.8966,2.9416,279692.8058
2008-10-16 14:00:00,9.14,9.19,9.01,9.05,351800.1972445068,2.9384,2.9544,2.8966,2.9094,351800.1972
2008-10-16 14:30:00,9.06,9.23,9.02,9.11,364730.6018452155,2.9126,2.9673,2.8998,2.9287,364730.6018
2008-10-16 15:00:00,9.11,9.49,9.08,9.49,522341.74981601606,2.9287,3.0509,2.9191,3.0509,522341.7498
2008-10-16 15:30:00,9.48,9.92,9.39,9.73,977585.1838661924,3.0477,3.1891,3.0187,3.128,977585.1839
2008-10-17 09:30:00,9.23,9.71,8.83,9.43,2241503.1110525825,2.9673,3.1216,2.8387,3.0316,2241503.1111
2008-10-17 10:00:00,9.43,9.58,9.25,9.32,542261.5623089997,3.0316,3.0798,2.9737,2.9962,542261.5623
2008-10-17 10:30:00,9.32,9.49,9.23,9.37,462698.80246860295,2.9962,3.0509,2.9673,3.0123,462698.8025
2008-10-17 11:00:00,9.39,9.49,9.31,9.46,317785.07883543527,3.0187,3.0509,2.993,3.0412,317785.0788
2008-10-17 11:30:00,9.46,9.49,9.31,9.41,571384.0951934787,3.0412,3.0509,2.993,3.0252,571384.0952
2008-10-17 12:00:00,9.4,9.5,9.38,9.48,273169.3584564134,3.0219,3.0541,3.0155,3.0477,273169.3585
2008-10-17 12:30:00,9.47,9.49,9.37,9.43,441031.6380025506,3.0444,3.0509,3.0123,3.0316,441031.638
2008-10-17 13:00:00,9.43,9.68,9.43,9.67,896391.5621842648,3.0316,3.112,3.0316,3.1087,896391.5622
2008-10-17 13:30:00,9.66,9.86,9.61,9.81,714550.4668535776,3.1055,3.1698,3.0895,3.1537,714550.4669
2008-10-17 14:00:00,9.82,9.87,9.72,9.77,566724.4899319621,3.157,3.173,3.1248,3.1409,566724.4899
2008-10-17 14:30:00,9.77,9.92,9.73,9.88,683214.6214698782,3.1409,3.1891,3.128,3.1763,683214.6215
2008-10-17 15:00:00,9.88,10.0,9.79,9.94,1116091.9502647747,3.1763,3.2148,3.1473,3.1955,1116091.9503
2008-10-17 15:30:00,9.95,10.02,9.82,9.89,1095356.7068510256,3.1988,3.2213,3.157,3.1795,1095356.7069
2008-10-20 09:30:00,10.08,10.08,9.56,9.62,708609.4701451439,3.2405,3.2405,3.0734,3.0927,708609.4701
2008-10-20 10:00:00,9.62,9.81,9.57,9.67,727713.8517173622,3.0927,3.1537,3.0766,3.1087,727713.8517
2008-10-20 10:30:00,9.68,9.74,9.63,9.72,841990.670756058,3.112,3.1312,3.0959,3.1248,841990.6708
2008-10-20 11:00:00,9.72,9.73,9.61,9.66,923650.2529641372,3.1248,3.128,3.0895,3.1055,923650.253
2008-10-20 11:30:00,9.66,9.71,9.62,9.64,815081.4503707993,3.1055,3.1216,3.0927,3.0991,815081.4504
2008-10-20 12:00:00,9.64,9.71,9.63,9.64,512323.5985037552,3.0991,3.1216,3.0959,3.0991,512323.5985
2008-10-20 12:30:00,9.64,9.68,9.63,9.67,590022.5162395453,3.0991,3.112,3.0959,3.1087,590022.5162
2008-10-20 13:00:00,9.66,9.73,9.65,9.69,400260.0919642799,3.1055,3.128,3.1023,3.1152,400260.092
2008-10-20 13:30:00,9.68,9.7,9.64,9.66,669468.7859484041,3.112,3.1184,3.0991,3.1055,669468.7859
2008-10-20 14:00:00,9.66,9.72,9.63,9.64,741459.6872388363,3.1055,3.1248,3.0959,3.0991,741459.6872
2008-10-20 14:30:00,9.63,9.72,9.61,9.69,539582.2892836276,3.0959,3.1248,3.0895,3.1152,539582.2893
2008-10-20 15:00:00,9.69,9.7,9.63,9.67,874724.3977182125,3.1152,3.1184,3.0959,3.1087,874724.3977
2008-10-20 15:30:00,9.66,9.76,9.63,9.74,1132400.568680083,3.1055,3.1377,3.0959,3.1312,1132400.5687
2008-10-21 09:30:00,9.43,9.76,9.28,9.69,452214.69063019054,3.0316,3.1377,2.9834,3.1152,452214.6906
2008-10-21 10:00:00,9.7,9.92,9.62,9.9,701736.5523844069,3.1184,3.1891,3.0927,3.1827,701736.5524
2008-10-21 10:30:00,9.91,10.04,9.85,9.91,302408.3814724304,3.1859,3.2277,3.1666,3.1859,302408.3815
2008-10-21 11:00:00,9.91,10.04,9.89,9.92,298447.7170001412,3.1859,3.2277,3.1795,3.1891,298447.717
2008-10-21 11:30:00,9.92,9.94,9.8,9.83,530030.0984975185,3.1891,3.1955,3.1505,3.1602,530030.0985
2008-10-21 12:00:00,9.83,10.05,9.8,9.96,391290.3518358604,3.1602,3.2309,3.1505,3.202,391290.3518
2008-10-21 12:30:00,9.97,10.04,9.85,9.85,430547.5261641381,3.2052,3.2277,3.1666,3.1666,430547.5262
2008-10-21 13:00:00,9.86,10.12,9.86,10.11,323726.075543869,3.1698,3.2534,3.1698,3.2502,323726.0755
2008-10-21 13:30:00,10.11,10.18,10.06,10.16,270257.10516796546,3.2502,3.2727,3.2341,3.2663,270257.1052
2008-10-21 14:00:00,10.16,10.29,10.14,10.28,320813.8222554211,3.2663,3.3081,3.2598,3.3048,320813.8223
2008-10-21 14:30:00,10.28,10.34,10.25,10.33,818576.1543169369,3.3048,3.3241,3.2952,3.3209,818576.1543
2008-10-21 15:00:00,10.34,10.42,10.02,10.16,682865.1510752646,3.3241,3.3499,3.2213,3.2663,682865.1511
2008-10-21 15:30:00,10.16,10.17,9.89,9.96,826730.463524591,3.2663,3.2695,3.1795,3.202,826730.4635
2008-10-22 09:30:00,9.65,9.92,9.3,9.8,559269.1215135355,3.1023,3.1891,2.9898,3.1505,559269.1215
2008-10-22 10:00:00,9.81,10.09,9.63,9.84,602719.9405771781,3.1537,3.2438,3.0959,3.1634,602719.9406
2008-10-22 10:30:00,9.84,10.0,9.83,9.9,399561.1511750524,3.1634,3.2148,3.1602,3.1827,399561.1512
2008-10-22 11:00:00,9.89,9.89,9.77,9.8,331064.9538307577,3.1795,3.1795,3.1409,3.1505,331064.9538
2008-10-22 11:30:00,9.79,9.85,9.66,9.85,225058.934131254,3.1473,3.1666,3.1055,3.1666,225058.9341
2008-10-22 12:00:00,9.84,9.95,9.8,9.89,262918.2268810768,3.1634,3.1988,3.1505,3.1795,262918.2269
2008-10-22 12:30:00,9.9,9.91,9.83,9.85,193257.1282214029,3.1827,3.1859,3.1602,3.1666,193257.1282
2008-10-22 13:00:00,9.85,9.85,9.67,9.75,279809.2959540746,3.1666,3.1666,3.1087,3.1345,279809.296
2008-10-22 13:30:00,9.75,9.75,9.58,9.61,311844.08212700154,3.1345,3.1345,3.0798,3.0895,311844.0821
2008-10-22 14:00:00,9.61,9.61,9.51,9.59,274916.7104294821,3.0895,3.0895,3.0573,3.083,274916.7104
2008-10-22 14:30:00,9.59,9.62,9.41,9.61,422975.6676141736,3.083,3.0927,3.0252,3.0895,422975.6676
2008-10-22 15:00:00,9.61,9.7,9.56,9.57,528282.7465244498,3.0895,3.1184,3.0734,3.0766,528282.7465
2008-10-22 15:30:00,9.58,9.67,9.36,9.67,1231184.200224236,3.0798,3.1087,3.0091,3.1087,1231184.2002
2008-10-23 09:30:00,9.41,9.91,9.11,9.37,539931.7596782413,3.0252,3.1859,2.9287,3.0123,539931.7597
2008-10-23 10:00:00,9.37,9.46,9.27,9.31,346791.1215883764,3.0123,3.0412,2.9801,2.993,346791.1216
2008-10-23 10:30:00,9.31,9.38,9.04,9.28,526069.4340252293,2.993,3.0155,2.9062,2.9834,526069.434
2008-10-23 11:00:00,9.27,9.47,9.2,9.44,279925.78608561255,2.9801,3.0444,2.9576,3.0348,279925.7861
2008-10-23 11:30:00,9.45,9.52,9.24,9.27,230650.460445074,3.038,3.0605,2.9705,2.9801,230650.4604
2008-10-23 12:00:00,9.26,9.26,8.87,8.9,270606.5755625792,2.9769,2.9769,2.8516,2.8612,270606.5756
2008-10-23 12:30:00,8.91,8.95,8.66,8.7,363915.1709244501,2.8644,2.8773,2.784,2.7969,363915.1709
2008-10-23 13:00:00,8.7,8.8,8.58,8.64,397464.3288073699,2.7969,2.829,2.7583,2.7776,397464.3288
2008-10-23 13:30:00,8.64,8.83,8.58,8.65,532476.3912598147,2.7776,2.8387,2.7583,2.7808,532476.3913
2008-10-23 14:00:00,8.64,8.71,8.45,8.58,560783.4932235284,2.7776,2.8001,2.7165,2.7583,560783.4932
2008-10-23 14:30:00,8.58,8.74,8.52,8.59,593051.2596595312,2.7583,2.8098,2.739,2.7615,593051.2597
2008-10-23 15:00:00,8.6,8.89,8.53,8.78,736217.6313196301,2.7648,2.858,2.7422,2.8226,736217.6313
2008-10-23 15:30:00,8.8,9.09,8.59,9.04,1008921.029249892,2.829,2.9223,2.7615,2.9062,1008921.0292
2008-10-24 09:30:00,7.91,8.67,7.73,8.57,596545.9636056686,2.5429,2.7873,2.4851,2.7551,596545.9636
2008-10-24 10:00:00,8.55,8.62,8.35,8.52,570219.1938780996,2.7487,2.7712,2.6844,2.739,570219.1939
2008-10-24 10:30:00,8.52,8.54,8.34,8.39,540863.6807305447,2.739,2.7455,2.6812,2.6972,540863.6807
2008-10-24 11:00:00,8.4,8.46,8.33,8.4,435090.64129411685,2.7005,2.7197,2.678,2.7005,435090.6413
2008-10-24 11:30:00,8.4,8.53,8.34,8.46,336307.00974996394,2.7005,2.7422,2.6812,2.7197,336307.0097
2008-10-24 12:00:00,8.46,8.46,8.37,8.37,379524.8485505309,2.7197,2.7197,2.6908,2.6908,379524.8486
2008-10-24 12:30:00,8.37,8.4,8.08,8.11,762078.4405210475,2.6908,2.7005,2.5976,2.6072,762078.4405
2008-10-24 13:00:00,8.1,8.21,7.98,8.03,667371.9635807216,2.604,2.6394,2.5654,2.5815,667371.9636
2008-10-24 13:30:00,8.02,8.03,7.91,7.96,519196.5162644923,2.5783,2.5815,2.5429,2.559,519196.5163
2008-10-24 14:00:00,7.96,8.05,7.87,7.96,439167.7958979439,2.559,2.5879,2.5301,2.559,439167.7959
2008-10-24 14:30:00,7.96,8.02,7.76,7.84,731907.4964527272,2.559,2.5783,2.4947,2.5204,731907.4965
2008-10-24 15:00:00,7.84,7.85,7.64,7.67,1290128.206782421,2.5204,2.5236,2.4561,2.4658,1290128.2068
2008-10-24 15:30:00,7.68,7.68,7.4,7.43,1579722.673785681,2.469,2.469,2.379,2.3886,1579722.6738
2008-10-27 09:30:00,7.66,9.12,7.66,9.11,1746536.5421479768,2.4626,2.9319,2.4626,2.9287,1746536.5421
2008-10-27 10:00:00,9.11,9.53,8.95,8.98,1257976.9304779563,2.9287,3.0637,2.8773,2.8869,1257976.9305
2008-10-27 10:30:00,9.01,9.01,8.69,8.82,657004.3418738471,2.8966,2.8966,2.7937,2.8355,657004.3419
2008-10-27 11:00:00,8.82,8.93,8.58,8.64,474231.3254908567,2.8355,2.8708,2.7583,2.7776,474231.3255
2008-10-27 11:30:00,8.65,8.66,8.44,8.56,506732.0721899353,2.7808,2.784,2.7133,2.7519,506732.0722
2008-10-27 12:00:00,8.56,8.58,8.18,8.31,530962.0195498219,2.7519,2.7583,2.6297,2.6715,530962.0195
2008-10-27 12:30:00,8.3,8.52,8.23,8.46,399444.6610435145,2.6683,2.739,2.6458,2.7197,399444.661
2008-10-27 13:00:00,8.45,8.68,8.4,8.59,401541.48341119697,2.7165,2.7905,2.7005,2.7615,401541.4834
2008-10-27 13:30:00,8.59,8.61,8.46,8.47,334443.16764535726,2.7615,2.768,2.7197,2.723,334443.1676
2008-10-27 14:00:00,8.48,8.49,8.28,8.3,515352.3419237411,2.7262,2.7294,2.6619,2.6683,515352.3419
2008-10-27 14:30:00,8.3,8.4,8.17,8.23,689155.618178312,2.6683,2.7005,2.6265,2.6458,689155.6182
2008-10-27 15:00:00,8.23,8.52,8.14,8.33,595497.5524218273,2.6458,2.739,2.6169,2.678,595497.5524
2008-10-27 15:30:00,8.34,8.58,8.2,8.26,1191927.025895958,2.6812,2.7583,2.6362,2.6554,1191927.0259
2008-10-28 09:30:00,8.82,8.94,8.56,8.6,475862.1873323875,2.8355,2.8741,2.7519,2.7648,475862.1873
2008-10-28 10:00:00,8.61,8.7,8.38,8.4,562530.8451965972,2.768,2.7969,2.694,2.7005,562530.8452
2008-10-28 10:30:00,8.4,8.41,8.11,8.18,514070.950476824,2.7005,2.7037,2.6072,2.6297,514070.9505
2008-10-28 11:00:00,8.19,8.49,8.19,8.49,490190.4735115512,2.6329,2.7294,2.6329,2.7294,490190.4735
2008-10-28 11:30:00,8.49,8.54,8.31,8.34,265481.0097749109,2.7294,2.7455,2.6715,2.6812,265481.0098
2008-10-28 12:00:00,8.34,8.38,8.24,8.32,221913.70057973027,2.6812,2.694,2.649,2.6747,221913.7006
2008-10-28 12:30:00,8.33,8.44,8.3,8.4,275732.14135024755,2.678,2.7133,2.6683,2.7005,275732.1414
2008-10-28 13:00:00,8.4,8.56,8.38,8.54,245211.7268873135,2.7005,2.7519,2.694,2.7455,245211.7269
2008-10-28 13:30:00,8.53,8.58,8.49,8.52,302757.8518670441,2.7422,2.7583,2.7294,2.739,302757.8519
2008-10-28 14:00:00,8.52,8.66,8.49,8.61,287963.60516172874,2.739,2.784,2.7294,2.768,287963.6052
2008-10-28 14:30:00,8.62,9.01,8.62,8.93,440099.7169502472,2.7712,2.8966,2.7712,2.8708,440099.717
2008-10-28 15:00:00,8.92,9.08,8.75,9.07,768601.8878871708,2.8676,2.9191,2.813,2.9159,768601.8879
2008-10-28 15:30:00,9.08,9.43,8.91,9.4,1500509.384339898,2.9191,3.0316,2.8644,3.0219,1500509.3843
2008-10-29 09:30:00,9.35,9.35,8.89,9.19,511624.6577145277,3.0059,3.0059,2.858,2.9544,511624.6577
2008-10-29 10:00:00,9.21,9.81,9.18,9.66,770698.7102548532,2.9609,3.1537,2.9512,3.1055,770698.7103
2008-10-29 10:30:00,9.67,9.73,9.48,9.55,394086.1149927704,3.1087,3.128,3.0477,3.0702,394086.115
2008-10-29 11:00:00,9.55,9.63,9.42,9.49,297748.77621091367,3.0702,3.0959,3.0284,3.0509,297748.7762
2008-10-29 11:30:00,9.49,9.68,9.39,9.67,189296.46374911373,3.0509,3.112,3.0187,3.1087,189296.4637
2008-10-29 12:00:00,9.67,9.74,9.56,9.68,218768.46702820653,3.1087,3.1312,3.0734,3.112,218768.467
2008-10-29 12:30:00,9.67,9.82,9.65,9.69,315338.78607313905,3.1087,3.157,3.1023,3.1152,315338.7861
2008-10-29 13:00:00,9.68,9.85,9.68,9.76,214807.80255591733,3.112,3.1666,3.112,3.1377,214807.8026
2008-10-29 13:30:00,9.76,9.96,9.72,9.73,199431.10519291245,3.1377,3.202,3.1248,3.128,199431.1052
2008-10-29 14:00:00,9.74,9.87,9.5,9.67,291341.8189763283,3.1312,3.173,3.0541,3.1087,291341.819
2008-10-29 14:30:00,9.67,9.87,9.46,9.78,499742.6642976603,3.1087,3.173,3.0412,3.1441,499742.6643
2008-10-29 15:00:00,9.77,10.1,9.55,9.8,823352.2497099914,3.1409,3.247,3.0702,3.1505,823352.2497
2008-10-29 15:30:00,9.8,10.24,9.61,9.93,1908690.805248756,3.1505,3.292,3.0895,3.1923,1908690.8052
2008-10-30 09:30:00,10.3,10.3,9.25,9.28,734586.7694780993,3.3113,3.3113,2.9737,2.9834,734586.7695
2008-10-30 10:00:00,9.3,9.61,9.3,9.46,395483.99657122535,2.9898,3.0895,2.9898,3.0412,395483.9966
2008-10-30 10:30:00,9.45,9.78,9.44,9.65,461300.920890148,3.038,3.1441,3.0348,3.1023,461300.9209
2008-10-30 11:00:00,9.66,9.79,9.57,9.66,378709.4176297654,3.1055,3.1473,3.0766,3.1055,378709.4176
2008-10-30 11:30:00,9.67,9.79,9.59,9.66,387446.1774951092,3.1087,3.1473,3.083,3.1055,387446.1775
2008-10-30 12:00:00,9.66,9.76,9.61,9.69,229136.08873508108,3.1055,3.1377,3.0895,3.1152,229136.0887
2008-10-30 12:30:00,9.69,9.88,9.66,9.82,212012.0393990074,3.1152,3.1763,3.1055,3.157,212012.0394
2008-10-30 13:00:00,9.82,10.01,9.82,9.84,253133.0558318918,3.157,3.218,3.157,3.1634,253133.0558
2008-10-30 13:30:00,9.84,10.05,9.84,9.98,205022.63150673243,3.1634,3.2309,3.1634,3.2084,205022.6315
2008-10-30 14:00:00,9.97,9.97,9.79,9.86,325240.447253862,3.2052,3.2052,3.1473,3.1698,325240.4473
2008-10-30 14:30:00,9.89,9.99,9.79,9.98,369390.2071067321,3.1795,3.2116,3.1473,3.2084,369390.2071
2008-10-30 15:00:00,9.98,10.07,9.75,9.98,525836.4537621535,3.2084,3.2373,3.1345,3.2084,525836.4538
2008-10-30 15:30:00,9.98,10.06,9.81,10.01,778154.07867328,3.2084,3.2341,3.1537,3.218,778154.0787
2008-10-31 09:30:00,9.89,10.28,9.82,10.28,461067.9406270721,3.1795,3.3048,3.157,3.3048,461067.9406
2008-10-31 10:00:00,10.28,10.3,9.98,10.02,370788.0886851871,3.3048,3.3113,3.2084,3.2213,370788.0887
2008-10-31 10:30:00,10.0,10.15,9.84,10.07,246959.07886038223,3.2148,3.2631,3.1634,3.2373,246959.0789
2008-10-31 11:00:00,10.08,10.2,9.98,10.14,224942.4439997161,3.2405,3.2791,3.2084,3.2598,224942.444
2008-10-31 11:30:00,10.15,10.3,10.13,10.22,399561.1511750524,3.2631,3.3113,3.2566,3.2856,399561.1512
2008-10-31 12:00:00,10.23,10.29,10.15,10.28,261403.85517108385,3.2888,3.3081,3.2631,3.3048,261403.8552
2008-10-31 12:30:00,10.27,10.33,10.17,10.28,402356.9143319624,3.3016,3.3209,3.2695,3.3048,402356.9143
2008-10-31 13:00:00,10.26,10.41,10.25,10.41,387213.1972320333,3.2984,3.3466,3.2952,3.3466,387213.1972
2008-10-31 13:30:00,10.42,10.52,10.22,10.35,417966.5919580432,3.3499,3.382,3.2856,3.3273,417966.592
2008-10-31 14:00:00,10.37,10.46,10.15,10.36,283536.9801632879,3.3338,3.3627,3.2631,3.3306,283536.9802
2008-10-31 14:30:00,10.35,10.38,10.13,10.32,292390.23016016954,3.3273,3.337,3.2566,3.3177,292390.2302
2008-10-31 15:00:00,10.32,10.36,10.08,10.17,352033.17750758264,3.3177,3.3306,3.2405,3.2695,352033.1775
2008-10-31 15:30:00,10.15,10.3,10.02,10.26,669468.7859484041,3.2631,3.3113,3.2213,3.2984,669468.7859
2008-11-03 09:30:00,9.82,10.29,9.82,10.07,350518.8057975897,3.157,3.3081,3.157,3.2373,350518.8058
2008-11-03 10:00:00,10.05,10.11,9.98,10.07,339801.71369610145,3.2309,3.2502,3.2084,3.2373,339801.7137
2008-11-03 10:30:00,10.07,10.26,10.04,10.15,272819.88806179963,3.2373,3.2984,3.2277,3.2631,272819.8881
2008-11-03 11:00:00,10.16,10.18,10.05,10.13,210264.68742593867,3.2663,3.2727,3.2309,3.2566,210264.6874
2008-11-03 11:30:00,10.12,10.19,10.1,10.16,370788.0886851871,3.2534,3.2759,3.247,3.2663,370788.0887
2008-11-03 12:00:00,10.16,10.22,10.16,10.18,318018.0590985111,3.2663,3.2856,3.2663,3.2727,318018.0591
2008-11-03 12:30:00,10.19,10.26,10.07,10.12,154232.934156201,3.2759,3.2984,3.2373,3.2534,154232.9342
2008-11-03 13:00:00,10.12,10.22,10.04,10.04,145612.6644223952,3.2534,3.2856,3.2277,3.2277,145612.6644
2008-11-03 13:30:00,10.04,10.06,9.83,9.85,185452.28940836253,3.2277,3.2341,3.1602,3.1666,185452.2894
2008-11-03 14:00:00,9.87,10.0,9.8,10.0,233562.7137335219,3.173,3.2148,3.1505,3.2148,233562.7137
2008-11-03 14:30:00,10.0,10.23,9.98,10.16,398629.2301227491,3.2148,3.2888,3.2084,3.2663,398629.2301
2008-11-03 15:00:00,10.16,10.23,10.1,10.2,322095.21370233817,3.2663,3.2888,3.247,3.2791,322095.2137
2008-11-03 15:30:00,10.2,10.27,10.12,10.18,641627.6445108422,3.2791,3.3016,3.2534,3.2727,641627.6445
2008-11-04 09:30:00,10.46,10.52,10.02,10.19,712337.1543543573,3.3627,3.382,3.2213,3.2759,712337.1544
2008-11-04 10:00:00,10.17,10.34,10.11,10.23,765456.654335647,3.2695,3.3241,3.2502,3.2888,765456.6543
2008-11-04 10:30:00,10.24,10.32,10.17,10.26,458039.1972070863,3.292,3.3177,3.2695,3.2984,458039.1972
2008-11-04 11:00:00,10.27,10.43,10.26,10.28,335025.61830304685,3.3016,3.3531,3.2984,3.3048,335025.6183
2008-11-04 11:30:00,10.28,10.31,10.2,10.3,214341.8420297657,3.3048,3.3145,3.2791,3.3113,214341.842
2008-11-04 12:00:00,10.29,10.3,10.24,10.28,176599.0394114809,3.3081,3.3113,3.292,3.3048,176599.0394
2008-11-04 12:30:00,10.28,10.28,10.22,10.26,123363.0492986532,3.3048,3.3048,3.2856,3.2984,123363.0493
2008-11-04 13:00:00,10.26,10.28,10.18,10.28,193024.14795832703,3.2984,3.3048,3.2727,3.3048,193024.148
2008-11-04 13:30:00,10.28,10.4,10.26,10.37,414238.90774882986,3.3048,3.3434,3.2984,3.3338,414238.9077
2008-11-04 14:00:00,10.36,10.43,10.28,10.35,725034.5786919901,3.3306,3.3531,3.3048,3.3273,725034.5787
2008-11-04 14:30:00,10.35,10.4,10.26,10.28,383951.4735489717,3.3273,3.3434,3.2984,3.3048,383951.4735
2008-11-04 15:00:00,10.28,10.34,10.24,10.28,528166.2563929119,3.3048,3.3241,3.292,3.3048,528166.2564
2008-11-04 15:30:00,10.28,10.46,10.28,10.38,1170026.88116683,3.3048,3.3627,3.3048,3.337,1170026.8812
2008-11-05 09:30:00,10.19,10.31,10.09,10.28,328968.13146307523,3.2759,3.3145,3.2438,3.3048,328968.1315
2008-11-05 10:00:00,10.28,10.39,10.18,10.22,288662.54595095624,3.3048,3.3402,3.2727,3.2856,288662.546
2008-11-05 10:30:00,10.23,10.28,10.14,10.2,276897.0426656267,3.2888,3.3048,3.2598,3.2791,276897.0427
2008-11-05 11:00:00,10.21,10.24,10.11,10.15,121033.24666789488,3.2823,3.292,3.2502,3.2631,121033.2467
2008-11-05 11:30:00,10.14,10.15,9.98,10.04,241367.55254656228,3.2598,3.2631,3.2084,3.2277,241367.5525
2008-11-05 12:00:00,10.04,10.11,9.98,9.99,106704.9604887312,3.2277,3.2502,3.2084,3.2116,106704.9605
2008-11-05 12:30:00,9.99,10.04,9.92,9.99,111714.0361448616,3.2116,3.2277,3.1891,3.2116,111714.0361
2008-11-05 13:00:00,9.98,10.06,9.94,9.98,118004.50324790906,3.2084,3.2341,3.1955,3.2084,118004.5032
2008-11-05 13:30:00,9.98,9.99,9.92,9.96,161571.8124430897,3.2084,3.2116,3.1891,3.202,161571.8124
2008-11-05 14:00:00,9.95,10.0,9.88,9.95,210963.62821516616,3.1988,3.2148,3.1763,3.1988,210963.6282
2008-11-05 14:30:00,9.94,10.07,9.92,9.93,267810.81240566925,3.1955,3.2373,3.1891,3.1923,267810.8124
2008-11-05 15:00:00,9.92,10.01,9.81,9.86,388145.11828433664,3.1891,3.218,3.1537,3.1698,388145.1183
2008-11-05 15:30:00,9.86,9.91,9.66,9.71,872627.57535053,3.1698,3.1859,3.1055,3.1216,872627.5754
2008-11-06 09:30:00,9.91,10.18,9.6,10.06,303223.8123931957,3.1859,3.2727,3.0862,3.2341,303223.8124
2008-11-06 10:00:00,10.04,10.07,9.55,9.6,281090.6874009917,3.2277,3.2373,3.0702,3.0862,281090.6874
2008-11-06 10:30:00,9.58,9.62,9.44,9.55,194072.55914216832,3.0798,3.0927,3.0348,3.0702,194072.5591
2008-11-06 11:00:00,9.55,9.58,9.34,9.45,318949.98015081446,3.0702,3.0798,3.0027,3.038,318949.9802
2008-11-06 11:30:00,9.44,9.5,9.34,9.38,252201.1347795885,3.0348,3.0541,3.0027,3.0155,252201.1348
2008-11-06 12:00:00,9.38,9.42,9.19,9.21,256627.75977802929,3.0155,3.0284,2.9544,2.9609,256627.7598
2008-11-06 12:30:00,9.2,9.33,9.16,9.29,201644.41769213288,2.9576,2.9994,2.9448,2.9866,201644.4177
2008-11-06 13:00:00,9.28,9.31,9.15,9.25,287614.134767115,2.9834,2.993,2.9416,2.9737,287614.1348
2008-11-06 13:30:00,9.25,9.47,9.21,9.43,392804.7235458533,2.9737,3.0444,2.9609,3.0316,392804.7235
2008-11-06 14:00:00,9.44,9.51,9.24,9.25,294254.0722647762,3.0348,3.0573,2.9705,2.9737,294254.0723
2008-11-06 14:30:00,9.25,9.48,9.25,9.38,332928.7959353644,2.9737,3.0477,2.9737,3.0155,332928.7959
2008-11-06 15:00:00,9.38,9.44,9.07,9.11,449418.9274732805,3.0155,3.0348,2.9159,2.9287,449418.9275
2008-11-06 15:30:00,9.11,9.16,9.03,9.12,773843.943806377,2.9287,2.9448,2.903,2.9319,773843.9438
2008-11-07 09:30:00,9.3,9.34,9.01,9.03,254064.9768841952,2.9898,3.0027,2.8966,2.903,254064.9769
2008-11-07 10:00:00,9.05,9.19,9.02,9.13,295535.4637116933,2.9094,2.9544,2.8998,2.9351,295535.4637
2008-11-07 10:30:00,9.13,9.29,9.1,9.25,371370.5393428767,2.9351,2.9866,2.9255,2.9737,371370.5393
2008-11-07 11:00:00,9.25,9.34,9.16,9.24,364264.64131906384,2.9737,3.0027,2.9448,2.9705,364264.6413
2008-11-07 11:30:00,9.25,9.28,9.19,9.28,151670.15126236682,2.9737,2.9834,2.9544,2.9834,151670.1513
2008-11-07 12:00:00,9.28,9.36,9.25,9.28,120334.3058786674,2.9834,3.0091,2.9737,2.9834,120334.3059
2008-11-07 12:30:00,9.28,9.51,9.22,9.44,398279.7597281353,2.9834,3.0573,2.9641,3.0348,398279.7597
2008-11-07 13:00:00,9.45,9.48,9.38,9.43,222263.170974344,3.038,3.0477,3.0155,3.0316,222263.171
2008-11-07 13:30:00,9.43,9.44,9.31,9.32,198382.6940090712,3.0316,3.0348,2.993,2.9962,198382.694
2008-11-07 14:00:00,9.32,9.41,9.31,9.37,206537.0032167253,2.9962,3.0252,2.993,3.0123,206537.0032
2008-11-07 14:30:00,9.38,9.53,9.25,9.25,335608.06896073645,3.0155,3.0637,2.9737,2.9737,335608.069
2008-11-07 15:00:00,9.25,9.43,9.25,9.36,448370.5162894393,2.9737,3.0316,2.9737,3.0091,448370.5163
2008-11-07 15:30:00,9.37,9.73,9.36,9.65,669818.2563430179,3.0123,3.128,3.0091,3.1023,669818.2563
2008-11-10 09:30:00,9.84,10.04,9.45,9.73,306602.0262077953,3.1634,3.2277,3.038,3.128,306602.0262
2008-11-10 10:00:00,9.74,9.85,9.66,9.78,217021.1150551378,3.1312,3.1666,3.1055,3.1441,217021.1151
2008-11-10 10:30:00,9.79,9.79,9.61,9.61,153184.52297235976,3.1473,3.1473,3.0895,3.0895,153184.523
2008-11-10 11:00:00,9.61,9.67,9.52,9.66,182074.0755937629,3.0895,3.1087,3.0605,3.1055,182074.0756
2008-11-10 11:30:00,9.66,9.68,9.53,9.55,105307.0789102762,3.1055,3.112,3.0637,3.0702,105307.0789
2008-11-10 12:00:00,9.55,9.59,9.42,9.42,103443.23680566954,3.0702,3.083,3.0284,3.0284,103443.2368
2008-11-10 12:30:00,9.44,9.52,9.37,9.42,177647.45059532212,3.0348,3.0605,3.0123,3.0284,177647.4506
2008-11-10 13:00:00,9.41,9.43,9.31,9.41,268393.26306335884,3.0252,3.0316,2.993,3.0252,268393.2631
2008-11-10 13:30:00,9.41,9.47,9.34,9.36,261520.34530262172,3.0252,3.0444,3.0027,3.0091,261520.3453
2008-11-10 14:00:00,9.37,9.41,9.2,9.25,225641.3847889436,3.0123,3.0252,2.9576,2.9737,225641.3848
2008-11-10 14:30:00,9.25,9.34,9.19,9.23,361352.3880306159,2.9737,3.0027,2.9544,2.9673,361352.388
2008-11-10 15:00:00,9.22,9.25,9.13,9.18,474697.2860170084,2.9641,2.9737,2.9351,2.9512,474697.286
2008-11-10 15:30:00,9.18,9.42,9.17,9.35,716181.3286951085,2.9512,3.0284,2.948,3.0059,716181.3287
2008-11-11 09:30:00,9.25,9.53,9.13,9.36,271305.5163518067,2.9737,3.0637,2.9351,3.0091,271305.5164
2008-11-11 10:00:00,9.34,9.51,9.28,9.33,306718.51633933326,3.0027,3.0573,2.9834,2.9994,306718.5163
2008-11-11 10:30:00,9.34,9.4,9.17,9.19,199314.61506137456,3.0027,3.0219,2.948,2.9544,199314.6151
2008-11-11 11:00:00,9.18,9.33,9.18,9.32,208866.8058474837,2.9512,2.9994,2.9512,2.9962,208866.8058
2008-11-11 11:30:00,9.31,9.34,9.17,9.2,187083.15124989336,2.993,3.0027,2.948,2.9576,187083.1512
2008-11-11 12:00:00,9.2,9.21,9.05,9.05,155397.83547158015,2.9576,2.9609,2.9094,2.9094,155397.8355
2008-11-11 12:30:00,9.05,9.07,8.94,9.01,200130.04598214,2.9094,2.9159,2.8741,2.8966,200130.046
2008-11-11 13:00:00,9.01,9.04,8.94,8.97,200479.5163767537,2.8966,2.9062,2.8741,2.8837,200479.5164
2008-11-11 13:30:00,8.98,9.18,8.88,9.15,346791.1215883764,2.8869,2.9512,2.8548,2.9416,346791.1216
2008-11-11 14:00:00,9.15,9.36,9.12,9.25,391523.3320989362,2.9416,3.0091,2.9319,2.9737,391523.3321
2008-11-11 14:30:00,9.25,9.38,9.01,9.03,300894.00976243743,2.9737,3.0155,2.8966,2.903,300894.0098
2008-11-11 15:00:00,9.03,9.17,9.02,9.07,348771.453824521,2.903,2.948,2.8998,2.9159,348771.4538
2008-11-11 15:30:00,9.07,9.19,8.97,9.08,702901.4536997861,2.9159,2.9544,2.8837,2.9191,702901.4537
2008-11-12 09:30:00,9.04,9.14,8.8,8.97,392571.74328277743,2.9062,2.9384,2.829,2.8837,392571.7433
2008-11-12 10:00:00,8.97,9.1,8.82,8.82,330016.54264691647,2.8837,2.9255,2.8355,2.8355,330016.5426
2008-11-12 10:30:00,8.82,8.88,8.62,8.77,329667.0722523027,2.8355,2.8548,2.7712,2.8194,329667.0723
2008-11-12 11:00:00,8.78,8.84,8.68,8.82,283653.47029482585,2.8226,2.8419,2.7905,2.8355,283653.4703
2008-11-12 11:30:00,8.82,8.88,8.69,8.74,237057.41767965932,2.8355,2.8548,2.7937,2.8098,237057.4177
2008-11-12 12:00:00,8.75,8.97,8.75,8.94,246959.07886038223,2.813,2.8837,2.813,2.8741,246959.0789
2008-11-12 12:30:00,8.94,8.97,8.82,8.83,128372.1249547836,2.8741,2.8837,2.8355,2.8387,128372.125
2008-11-12 13:00:00,8.82,8.85,8.76,8.77,191509.7762483341,2.8355,2.8451,2.8162,2.8194,191509.7762
2008-11-12 13:30:00,8.78,8.78,8.58,8.62,197101.30256215413,2.8226,2.8226,2.7583,2.7712,197101.3026
2008-11-12 14:00:00,8.61,8.68,8.59,8.64,161105.85191693803,2.768,2.7905,2.7615,2.7776,161105.8519
2008-11-12 14:30:00,8.64,8.71,8.51,8.52,291458.3091078662,2.7776,2.8001,2.7358,2.739,291458.3091
2008-11-12 15:00:00,8.51,8.52,8.4,8.48,393154.193940467,2.7358,2.739,2.7005,2.7262,393154.1939
2008-11-12 15:30:00,8.47,8.56,8.35,8.42,1089998.1608002814,2.723,2.7519,2.6844,2.7069,1089998.1608
2008-11-13 09:30:00,8.58,8.63,7.9,7.91,710706.2925128265,2.7583,2.7744,2.5397,2.5429,710706.2925
2008-11-13 10:00:00,7.9,8.22,7.88,8.12,439983.2268187093,2.5397,2.6426,2.5333,2.6104,439983.2268
2008-11-13 10:30:00,8.11,8.15,8.0,8.1,237872.8486004248,2.6072,2.6201,2.5719,2.604,237872.8486
2008-11-13 11:00:00,8.1,8.14,7.94,8.04,326871.3090953928,2.604,2.6169,2.5526,2.5847,326871.3091
2008-11-13 11:30:00,8.04,8.04,7.78,7.8,245211.7268873135,2.5847,2.5847,2.5011,2.5076,245211.7269
2008-11-13 12:00:00,7.8,7.84,7.59,7.64,272120.94727257214,2.5076,2.5204,2.4401,2.4561,272120.9473
2008-11-13 12:30:00,7.64,7.69,7.47,7.48,451748.7301040389,2.4561,2.4722,2.4015,2.4047,451748.7301
2008-11-13 13:00:00,7.49,7.7,7.47,7.69,444875.8123433018,2.4079,2.4754,2.4015,2.4722,444875.8123
2008-11-13 13:30:00,7.7,8.0,7.68,7.79,692300.8517298357,2.4754,2.5719,2.469,2.5044,692300.8517
2008-11-13 14:00:00,7.79,8.1,7.78,8.04,550182.891253578,2.5044,2.604,2.5011,2.5847,550182.8913
2008-11-13 14:30:00,8.04,8.34,8.04,8.19,860512.6016705866,2.5847,2.6812,2.5847,2.6329,860512.6017
2008-11-13 15:00:00,8.2,8.36,7.88,8.36,612621.601757901,2.6362,2.6876,2.5333,2.6876,612621.6018
2008-11-13 15:30:00,8.37,8.7,8.3,8.64,783512.6247240241,2.6908,2.7969,2.6683,2.7776,783512.6247
2008-11-14 09:30:00,8.4,9.0,8.4,8.93,452564.1610248043,2.7005,2.8933,2.7005,2.8708,452564.161
2008-11-14 10:00:00,8.94,8.94,8.4,8.46,440915.1478710126,2.8741,2.8741,2.7005,2.7197,440915.1479
2008-11-14 10:30:00,8.46,8.49,8.37,8.48,267577.8321425934,2.7197,2.7294,2.6908,2.7262,267577.8321
2008-11-14 11:00:00,8.47,8.7,8.46,8.62,258841.0722772497,2.723,2.7969,2.7197,2.7712,258841.0723
2008-11-14 11:30:00,8.61,8.62,8.48,8.51,239736.69070503145,2.768,2.7712,2.7262,2.7358,239736.6907
2008-11-14 12:00:00,8.51,8.54,8.46,8.52,214458.33216130364,2.7358,2.7455,2.7197,2.739,214458.3322
2008-11-14 12:30:00,8.52,8.66,8.48,8.61,255579.34859418805,2.739,2.784,2.7262,2.768,255579.3486
2008-11-14 13:00:00,8.61,8.63,8.45,8.57,244978.74662423768,2.768,2.7744,2.7165,2.7551,244978.7466
2008-11-14 13:30:00,8.57,8.64,8.52,8.56,221913.70057973027,2.7551,2.7776,2.739,2.7519,221913.7006
2008-11-14 14:00:00,8.55,8.8,8.53,8.75,338054.36172303266,2.7487,2.829,2.7422,2.813,338054.3617
2008-11-14 14:30:00,8.73,8.99,8.69,8.99,311028.65120623616,2.8065,2.8901,2.7937,2.8901,311028.6512
2008-11-14 15:00:00,9.0,9.01,8.77,8.84,384417.43407512334,2.8933,2.8966,2.8194,2.8419,384417.4341
2008-11-14 15:30:00,8.82,8.85,8.39,8.43,628697.2399101335,2.8355,2.8451,2.6972,2.7101,628697.2399
2008-11-17 09:30:00,8.22,8.42,8.13,8.15,356459.80250602344,2.6426,2.7069,2.6137,2.6201,356459.8025
2008-11-17 10:00:00,8.15,8.16,7.73,7.84,434741.1708995031,2.6201,2.6233,2.4851,2.5204,434741.1709
2008-11-17 10:30:00,7.83,7.95,7.79,7.86,163901.61507384802,2.5172,2.5558,2.5044,2.5269,163901.6151
2008-11-17 11:00:00,7.86,8.03,7.85,7.9,130585.43745400402,2.5269,2.5815,2.5236,2.5397,130585.4375
2008-11-17 11:30:00,7.91,8.06,7.88,8.02,202110.3782182845,2.5429,2.5912,2.5333,2.5783,202110.3782
2008-11-17 12:00:00,8.02,8.15,8.0,8.13,205372.10190134612,2.5783,2.6201,2.5719,2.6137,205372.1019
2008-11-17 12:30:00,8.14,8.21,8.05,8.1,213642.90124053825,2.6169,2.6394,2.5879,2.604,213642.9012
2008-11-17 13:00:00,8.1,8.1,7.96,8.01,141186.03942395438,2.604,2.604,2.559,2.5751,141186.0394
2008-11-17 13:30:00,8.01,8.06,7.88,8.05,149107.36836853268,2.5751,2.5912,2.5333,2.5879,149107.3684
2008-11-17 14:00:00,8.04,8.13,7.97,8.04,373583.8518420971,2.5847,2.6137,2.5622,2.5847,373583.8518
2008-11-17 14:30:00,8.04,8.15,7.96,8.01,277479.4933233163,2.5847,2.6201,2.559,2.5751,277479.4933
2008-11-17 15:00:00,7.99,8.18,7.93,8.1,400726.0524904316,2.5686,2.6297,2.5494,2.604,400726.0525
2008-11-17 15:30:00,8.1,8.14,7.91,7.95,508013.46363685234,2.604,2.6169,2.5429,2.5558,508013.4636
2008-11-18 09:30:00,7.99,8.1,7.81,8.03,296234.4045009208,2.5686,2.604,2.5108,2.5815,296234.4045
2008-11-18 10:00:00,8.02,8.27,7.9,8.26,332579.32554075064,2.5783,2.6587,2.5397,2.6554,332579.3255
2008-11-18 10:30:00,8.24,8.42,8.23,8.29,418199.572221119,2.649,2.7069,2.6458,2.6651,418199.5722
2008-11-18 11:00:00,8.28,8.44,8.27,8.32,496830.4110092124,2.6619,2.7133,2.6587,2.6747,496830.411
2008-11-18 11:30:00,8.33,8.61,8.3,8.61,360420.4669783126,2.678,2.768,2.6683,2.768,360420.467
2008-11-18 12:00:00,8.59,8.6,8.41,8.43,320347.86172926944,2.7615,2.7648,2.7037,2.7101,320347.8617
2008-11-18 12:30:00,8.43,8.45,8.29,8.34,453729.0623401834,2.7101,2.7165,2.6651,2.6812,453729.0623
2008-11-18 13:00:00,8.34,8.42,8.28,8.4,371021.06894826295,2.6812,2.7069,2.6619,2.7005,371021.0689
2008-11-18 13:30:00,8.39,8.43,8.28,8.43,399095.1906489008,2.6972,2.7101,2.6619,2.7101,399095.1906
2008-11-18 14:00:00,8.42,8.47,8.3,8.4,599458.2168941165,2.7069,2.723,2.6683,2.7005,599458.2169
2008-11-18 14:30:00,8.4,8.41,8.2,8.24,624154.1247801548,2.7005,2.7037,2.6362,2.649,624154.1248
2008-11-18 15:00:00,8.24,8.46,8.17,8.39,752060.2892087867,2.649,2.7197,2.6265,2.6972,752060.2892
2008-11-18 15:30:00,8.39,8.74,8.32,8.71,1268228.0620532932,2.6972,2.8098,2.6747,2.8001,1268228.0621
2008-11-19 09:30:00,8.48,8.91,8.45,8.56,417617.1215634294,2.7262,2.8644,2.7165,2.7519,417617.1216
2008-11-19 10:00:00,8.55,8.7,8.48,8.58,465611.05575705087,2.7487,2.7969,2.7262,2.7583,465611.0558
2008-11-19 10:30:00,8.58,8.7,8.34,8.37,463630.7235209063,2.7583,2.7969,2.6812,2.6908,463630.7235
2008-11-19 11:00:00,8.37,8.42,8.2,8.28,292157.24989709374,2.6908,2.7069,2.6362,2.6619,292157.2499
2008-11-19 11:30:00,8.28,8.42,8.25,8.39,468872.7794401125,2.6619,2.7069,2.6522,2.6972,468872.7794
2008-11-19 12:00:00,8.39,8.4,8.16,8.19,404453.7366996449,2.6972,2.7005,2.6233,2.6329,404453.7367
2008-11-19 12:30:00,8.19,8.34,8.08,8.33,328618.6610684615,2.6329,2.6812,2.5976,2.678,328618.6611
2008-11-19 13:00:00,8.32,8.53,8.32,8.5,592352.3188703037,2.6747,2.7422,2.6747,2.7326,592352.3189
2008-11-19 13:30:00,8.5,8.78,8.46,8.74,552512.6938843363,2.7326,2.8226,2.7197,2.8098,552512.6939
2008-11-19 14:00:00,8.74,8.76,8.57,8.58,638249.4306962426,2.8098,2.8162,2.7551,2.7583,638249.4307
2008-11-19 14:30:00,8.58,8.64,8.47,8.48,1272887.6673148095,2.7583,2.7776,2.723,2.7262,1272887.6673
2008-11-19 15:00:00,8.49,8.65,8.28,8.32,1032452.0358205508,2.7294,2.7808,2.6619,2.6747,1032452.0358
2008-11-19 15:30:00,8.33,8.37,7.97,7.98,1432246.1672586792,2.678,2.6908,2.5622,2.5654,1432246.1673
2008-11-20 09:30:00,7.9,8.04,7.48,7.5,647685.1313508138,2.5397,2.5847,2.4047,2.4111,647685.1314
2008-11-20 10:00:00,7.49,7.53,6.39,7.27,1617232.49614089,2.4079,2.4208,2.0543,2.3372,1617232.4961
2008-11-20 10:30:00,7.26,7.36,7.05,7.15,922485.351648758,2.334,2.3661,2.2665,2.2986,922485.3516
2008-11-20 11:00:00,7.13,7.29,7.05,7.24,760564.0688110546,2.2922,2.3436,2.2665,2.3275,760564.0688
2008-11-20 11:30:00,7.24,7.27,7.13,7.15,340966.6150114806,2.3275,2.3372,2.2922,2.2986,340966.615
2008-11-20 12:00:00,7.15,7.15,6.88,7.13,675409.7826568378,2.2986,2.2986,2.2118,2.2922,675409.7827
2008-11-20 12:30:00,7.13,7.25,7.06,7.15,912467.2003364972,2.2922,2.3308,2.2697,2.2986,912467.2003
2008-11-20 13:00:00,7.14,7.22,7.02,7.07,453845.55247172137,2.2954,2.3211,2.2568,2.2729,453845.5525
2008-11-20 13:30:00,7.07,7.19,7.03,7.12,635337.1774077947,2.2729,2.3115,2.26,2.289,635337.1774
2008-11-20 14:00:00,7.12,7.15,7.02,7.04,403521.8156473416,2.289,2.2986,2.2568,2.2632,403521.8156
2008-11-20 14:30:00,7.04,7.1,6.87,6.87,506732.0721899353,2.2632,2.2825,2.2086,2.2086,506732.0722
2008-11-20 15:00:00,6.87,6.94,6.65,6.73,900818.1871827056,2.2086,2.2311,2.1379,2.1636,900818.1872
2008-11-20 15:30:00,6.71,6.88,6.64,6.85,1630395.8810046746,2.1572,2.2118,2.1346,2.2022,1630395.881
2008-11-21 09:30:00,7.08,7.24,6.65,6.72,701503.5721213311,2.2761,2.3275,2.1379,2.1604,701503.5721
2008-11-21 10:00:00,6.72,6.79,6.59,6.69,694747.144492132,2.1604,2.1829,2.1186,2.1507,694747.1445
2008-11-21 10:30:00,6.69,6.78,6.48,6.5,576859.1313757608,2.1507,2.1797,2.0832,2.0896,576859.1314
2008-11-21 11:00:00,6.5,6.62,6.39,6.57,714899.9372481914,2.0896,2.1282,2.0543,2.1121,714899.9372
2008-11-21 11:30:00,6.57,6.77,6.57,6.68,685194.9537060228,2.1121,2.1764,2.1121,2.1475,685194.9537
2008-11-21 12:00:00,6.69,6.77,6.6,6.76,446972.6347109843,2.1507,2.1764,2.1218,2.1732,446972.6347
2008-11-21 12:30:00,6.76,6.83,6.64,6.67,732023.9865842651,2.1732,2.1957,2.1346,2.1443,732023.9866
2008-11-21 13:00:00,6.67,6.7,6.5,6.52,493918.1577207645,2.1443,2.1539,2.0896,2.0961,493918.1577
2008-11-21 13:30:00,6.52,6.52,6.36,6.37,659683.6148992192,2.0961,2.0961,2.0446,2.0478,659683.6149
2008-11-21 14:00:00,6.37,6.53,6.31,6.44,774892.3549902183,2.0478,2.0993,2.0286,2.0704,774892.355
2008-11-21 14:30:00,6.45,6.46,6.27,6.3,721656.3648773906,2.0736,2.0768,2.0157,2.0253,721656.3649
2008-11-21 15:00:00,6.31,6.74,6.28,6.69,1615368.6540362833,2.0286,2.1668,2.0189,2.1507,1615368.654
2008-11-21 15:30:00,6.69,7.0,6.57,6.95,2238241.387369521,2.1507,2.2504,2.1121,2.2343,2238241.3874
2008-11-24 09:30:00,7.49,7.96,6.84,7.01,468057.3485193471,2.4079,2.559,2.1989,2.2536,468057.3485
2008-11-24 10:00:00,7.01,7.35,7.0,7.34,578839.4636119053,2.2536,2.3629,2.2504,2.3597,578839.4636
2008-11-24 10:30:00,7.34,7.51,7.3,7.46,532359.9011282768,2.3597,2.4143,2.3468,2.3983,532359.9011
2008-11-24 11:00:00,7.46,7.51,7.31,7.48,595264.5721587515,2.3983,2.4143,2.35,2.4047,595264.5722
2008-11-24 11:30:00,7.48,7.55,7.43,7.52,298331.22686860326,2.4047,2.4272,2.3886,2.4176,298331.2269
2008-11-24 12:00:00,7.53,7.53,7.29,7.37,216322.1742659103,2.4208,2.4208,2.3436,2.3693,216322.1743
2008-11-24 12:30:00,7.37,7.55,7.37,7.53,153650.4834985114,2.3693,2.4272,2.3693,2.4208,153650.4835
2008-11-24 13:00:00,7.54,7.61,7.46,7.55,164950.0262576893,2.424,2.4465,2.3983,2.4272,164950.0263
2008-11-24 13:30:00,7.55,7.73,7.52,7.73,261054.3847764701,2.4272,2.4851,2.4176,2.4851,261054.3848
2008-11-24 14:00:00,7.73,7.79,7.61,7.79,361119.4077675401,2.4851,2.5044,2.4465,2.5044,361119.4078
2008-11-24 14:30:00,7.79,7.94,7.76,7.92,457107.276154783,2.5044,2.5526,2.4947,2.5461,457107.2762
2008-11-24 15:00:00,7.92,8.14,7.87,8.11,670284.2168691696,2.5461,2.6169,2.5301,2.6072,670284.2169
2008-11-24 15:30:00,8.11,8.33,7.93,8.04,1428867.9534440795,2.6072,2.678,2.5494,2.5847,1428867.9534
2008-11-25 09:30:00,8.62,8.68,8.37,8.6,715016.4273797293,2.7712,2.7905,2.6908,2.7648,715016.4274
2008-11-25 10:00:00,8.62,8.78,8.55,8.68,710240.3319866748,2.7712,2.8226,2.7487,2.7905,710240.332
2008-11-25 10:30:00,8.7,8.76,8.45,8.57,622057.3024124723,2.7969,2.8162,2.7165,2.7551,622057.3024
2008-11-25 11:00:00,8.58,8.61,8.53,8.59,651645.7958231029,2.7583,2.768,2.7422,2.7615,651645.7958
2008-11-25 11:30:00,8.6,8.78,8.58,8.74,340500.65448532894,2.7648,2.8226,2.7583,2.8098,340500.6545
2008-11-25 12:00:00,8.74,8.79,8.56,8.58,326521.83870077896,2.8098,2.8258,2.7519,2.7583,326521.8387
2008-11-25 12:30:00,8.58,8.62,8.34,8.41,267461.3420110555,2.7583,2.7712,2.6812,2.7037,267461.342
2008-11-25 13:00:00,8.42,8.52,8.34,8.46,268742.7334579726,2.7069,2.739,2.6812,2.7197,268742.7335
2008-11-25 13:30:00,8.48,8.53,8.26,8.26,262568.756486463,2.7262,2.7422,2.6554,2.6554,262568.7565
2008-11-25 14:00:00,8.27,8.28,8.0,8.12,262918.2268810768,2.6587,2.6619,2.5719,2.6104,262918.2269
2008-11-25 14:30:00,8.14,8.37,8.1,8.34,319182.96041389025,2.6169,2.6908,2.604,2.6812,319182.9604
2008-11-25 15:00:00,8.34,8.54,8.34,8.47,508362.9340314661,2.6812,2.7455,2.6812,2.723,508362.934
2008-11-25 15:30:00,8.48,8.75,8.44,8.58,1011833.2825383396,2.7262,2.813,2.7133,2.7583,1011833.2825
2008-11-26 09:30:00,8.28,8.52,8.28,8.49,227621.71702508812,2.6619,2.739,2.6619,2.7294,227621.717
2008-11-26 10:00:00,8.47,8.61,8.43,8.58,301243.4801570512,2.723,2.768,2.7101,2.7583,301243.4802
2008-11-26 10:30:00,8.58,8.64,8.52,8.59,229485.55912969483,2.7583,2.7776,2.739,2.7615,229485.5591
2008-11-26 11:00:00,8.58,8.6,8.44,8.49,258841.0722772497,2.7583,2.7648,2.7133,2.7294,258841.0723
2008-11-26 11:30:00,8.48,8.61,8.47,8.54,183355.46704068003,2.7262,2.768,2.723,2.7455,183355.467
2008-11-26 12:00:00,8.55,8.57,8.46,8.54,97152.76970262208,2.7487,2.7551,2.7197,2.7455,97152.7697
2008-11-26 12:30:00,8.54,8.7,8.52,8.65,243697.3551773206,2.7455,2.7969,2.739,2.7808,243697.3552
2008-11-26 13:00:00,8.65,8.73,8.57,8.6,212477.99992515903,2.7808,2.8065,2.7551,2.7648,212477.9999
2008-11-26 13:30:00,8.6,8.63,8.51,8.6,132682.25982168652,2.7648,2.7744,2.7358,2.7648,132682.2598
2008-11-26 14:00:00,8.61,8.74,8.53,8.72,156912.20718157306,2.768,2.8098,2.7422,2.8033,156912.2072
2008-11-26 14:30:00,8.71,8.8,8.68,8.76,338753.3025122601,2.8001,2.829,2.7905,2.8162,338753.3025
2008-11-26 15:00:00,8.76,8.78,8.64,8.71,459553.5689170793,2.8162,2.8226,2.7776,2.8001,459553.5689
2008-11-26 15:30:00,8.72,8.74,8.62,8.7,510226.7761360728,2.8033,2.8098,2.7712,2.7969,510226.7761
2008-11-28 09:30:00,8.63,9.01,8.63,8.78,133497.6907424519,2.7744,2.8966,2.7744,2.8226,133497.6907
2008-11-28 10:00:00,8.79,8.94,8.64,8.92,136293.4538993619,2.8258,2.8741,2.7776,2.8676,136293.4539
2008-11-28 10:30:00,8.93,9.05,8.82,9.03,150854.7203416014,2.8708,2.9094,2.8355,2.903,150854.7203
2008-11-28 11:00:00,9.02,9.06,8.94,9.05,127556.6940340182,2.8998,2.9126,2.8741,2.9094,127556.694
2008-11-28 11:30:00,9.05,9.06,8.86,9.0,250453.7828065197,2.9094,2.9126,2.8483,2.8933,250453.7828
2008-11-28 12:00:00,8.99,9.04,8.95,9.03,149340.3486316085,2.8901,2.9062,2.8773,2.903,149340.3486
2008-11-28 12:30:00,9.03,9.22,9.02,9.17,453263.1018140318,2.903,2.9641,2.8998,2.948,453263.1018
2008-11-28 13:00:00,9.16,9.18,9.15,9.18,188248.0525652725,2.9448,2.9512,2.9416,2.9512,188248.0526
2008-11-28 13:30:00,9.18,9.18,9.18,9.18,0.0,2.9512,2.9512,2.9512,2.9512,0.0
2008-11-28 14:00:00,9.18,9.18,9.18,9.18,0.0,2.9512,2.9512,2.9512,2.9512,0.0
2008-11-28 14:30:00,9.18,9.18,9.18,9.18,0.0,2.9512,2.9512,2.9512,2.9512,0.0
2008-11-28 15:00:00,9.18,9.18,9.18,9.18,0.0,2.9512,2.9512,2.9512,2.9512,0.0
2008-11-28 15:30:00,9.18,9.18,9.18,9.18,0.0,2.9512,2.9512,2.9512,2.9512,0.0
2008-12-01 09:30:00,8.7,8.95,8.6,8.64,482851.59522466245,2.7969,2.8773,2.7648,2.7776,482851.5952
2008-12-01 10:00:00,8.64,8.75,8.6,8.73,317319.1183092836,2.7776,2.813,2.7648,2.8065,317319.1183
2008-12-01 10:30:00,8.72,8.79,8.66,8.66,353081.5886914239,2.8033,2.8258,2.784,2.784,353081.5887
2008-12-01 11:00:00,8.66,8.67,8.48,8.53,162387.24336385512,2.784,2.7873,2.7262,2.7422,162387.2434
2008-12-01 11:30:00,8.53,8.8,8.53,8.76,153068.03284082183,2.7422,2.829,2.7422,2.8162,153068.0328
2008-12-01 12:00:00,8.76,8.76,8.62,8.65,141302.5295554923,2.8162,2.8162,2.7712,2.7808,141302.5296
2008-12-01 12:30:00,8.64,8.67,8.59,8.63,134779.082189369,2.7776,2.7873,2.7615,2.7744,134779.0822
2008-12-01 13:00:00,8.62,8.66,8.57,8.57,135943.98350474815,2.7712,2.784,2.7551,2.7551,135943.9835
2008-12-01 13:30:00,8.57,8.65,8.55,8.64,205605.08216442203,2.7551,2.7808,2.7487,2.7776,205605.0822
2008-12-01 14:00:00,8.64,8.67,8.5,8.6,185219.30914528668,2.7776,2.7873,2.7326,2.7648,185219.3091
2008-12-01 14:30:00,8.6,8.83,8.58,8.71,179744.27296300462,2.7648,2.8387,2.7583,2.8001,179744.273
2008-12-01 15:00:00,8.7,8.73,8.33,8.34,337005.9505391914,2.7969,2.8065,2.678,2.6812,337005.9505
2008-12-01 15:30:00,8.34,8.35,7.62,7.66,1037577.6016082192,2.6812,2.6844,2.4497,2.4626,1037577.6016
2008-12-02 09:30:00,7.97,7.97,7.7,7.84,378476.4373666896,2.5622,2.5622,2.4754,2.5204,378476.4374
2008-12-02 10:00:00,7.83,8.22,7.77,8.12,266063.4604326005,2.5172,2.6426,2.4979,2.6104,266063.4604
2008-12-02 10:30:00,8.13,8.26,8.11,8.15,177181.49006917048,2.6137,2.6554,2.6072,2.6201,177181.4901
2008-12-02 11:00:00,8.16,8.22,8.04,8.2,163202.67428462053,2.6233,2.6426,2.5847,2.6362,163202.6743
2008-12-02 11:30:00,8.22,8.35,8.1,8.35,145379.68415931935,2.6426,2.6844,2.604,2.6844,145379.6842
2008-12-02 12:00:00,8.34,8.57,8.34,8.55,178229.90125301172,2.6812,2.7551,2.6812,2.7487,178229.9013
2008-12-02 12:30:00,8.55,8.58,8.32,8.36,200828.98677136743,2.7487,2.7583,2.6747,2.6876,200828.9868
2008-12-02 13:00:00,8.35,8.37,8.27,8.3,134080.1414001415,2.6844,2.6908,2.6587,2.6683,134080.1414
2008-12-02 13:30:00,8.3,8.3,8.04,8.08,219816.8782120478,2.6683,2.6683,2.5847,2.5976,219816.8782
2008-12-02 14:00:00,8.09,8.16,7.9,7.97,291691.28937094205,2.6008,2.6233,2.5397,2.5622,291691.2894
2008-12-02 14:30:00,7.97,8.4,7.94,8.37,249055.9012280648,2.5622,2.7005,2.5526,2.6908,249055.9012
2008-12-02 15:00:00,8.37,8.47,8.08,8.4,454078.5327347972,2.6908,2.723,2.5976,2.7005,454078.5327
2008-12-02 15:30:00,8.4,8.57,8.23,8.52,767087.5161771779,2.7005,2.7551,2.6458,2.739,767087.5162
2008-12-03 09:30:00,8.06,8.26,7.94,8.07,287497.64463557705,2.5912,2.6554,2.5526,2.5944,287497.6446
2008-12-03 10:00:00,8.06,8.38,8.0,8.38,156213.26639234557,2.5912,2.694,2.5719,2.694,156213.2664
2008-12-03 10:30:00,8.39,8.76,8.37,8.74,245095.2367557756,2.6972,2.8162,2.6908,2.8098,245095.2368
2008-12-03 11:00:00,8.74,8.74,8.52,8.6,264432.5985910697,2.8098,2.8098,2.739,2.7648,264432.5986
2008-12-03 11:30:00,8.59,8.65,8.52,8.64,237173.9078111973,2.7615,2.7808,2.739,2.7776,237173.9078
2008-12-03 12:00:00,8.64,8.64,8.39,8.54,296583.87489553454,2.7776,2.7776,2.6972,2.7455,296583.8749
2008-12-03 12:30:00,8.54,8.64,8.54,8.59,181491.62493607332,2.7455,2.7776,2.7455,2.7615,181491.6249
2008-12-03 13:00:00,8.6,8.6,8.37,8.4,176016.58875379132,2.7648,2.7648,2.6908,2.7005,176016.5888
2008-12-03 13:30:00,8.4,8.4,8.28,8.35,229951.5196558465,2.7005,2.7005,2.6619,2.6844,229951.5197
2008-12-03 14:00:00,8.35,8.77,8.34,8.7,473765.364964705,2.6844,2.8194,2.6812,2.7969,473765.365
2008-12-03 14:30:00,8.72,8.82,8.61,8.61,374166.3024997867,2.8033,2.8355,2.768,2.768,374166.3025
2008-12-03 15:00:00,8.62,8.64,8.45,8.58,461883.3715478376,2.7712,2.7776,2.7165,2.7583,461883.3715
2008-12-03 15:30:00,8.6,9.01,8.58,8.94,879849.9635058807,2.7648,2.8966,2.7583,2.8741,879849.9635
2008-12-04 09:30:00,8.72,8.94,8.49,8.9,494733.5886415299,2.8033,2.8741,2.7294,2.8612,494733.5886
2008-12-04 10:00:00,8.91,8.96,8.72,8.83,566025.5491427346,2.8644,2.8805,2.8033,2.8387,566025.5491
2008-12-04 10:30:00,8.84,9.05,8.81,8.98,522574.7300790919,2.8419,2.9094,2.8323,2.8869,522574.7301
2008-12-04 11:00:00,8.97,9.01,8.8,8.82,366361.4636867463,2.8837,2.8966,2.829,2.8355,366361.4637
2008-12-04 11:30:00,8.83,8.83,8.59,8.8,371720.0097374904,2.8387,2.8387,2.7615,2.829,371720.0097
2008-12-04 12:00:00,8.8,8.82,8.69,8.8,241018.08215194853,2.829,2.8355,2.7937,2.829,241018.0822
2008-12-04 12:30:00,8.82,8.85,8.76,8.84,213992.371635152,2.8355,2.8451,2.8162,2.8419,213992.3716
2008-12-04 13:00:00,8.83,8.86,8.75,8.78,238921.25978426603,2.8387,2.8483,2.813,2.8226,238921.2598
2008-12-04 13:30:00,8.78,9.01,8.77,9.0,319182.96041389025,2.8226,2.8966,2.8194,2.8933,319182.9604
2008-12-04 14:00:00,8.99,9.11,8.94,9.08,371720.0097374904,2.8901,2.9287,2.8741,2.9191,371720.0097
2008-12-04 14:30:00,9.08,9.17,8.83,8.83,492986.2366684612,2.9191,2.948,2.8387,2.8387,492986.2367
2008-12-04 15:00:00,8.82,8.85,8.42,8.47,585129.9307149529,2.8355,2.8451,2.7069,2.723,585129.9307
2008-12-04 15:30:00,8.47,8.74,8.4,8.64,845485.3747021954,2.723,2.8098,2.7005,2.7776,845485.3747
2008-12-05 09:30:00,8.42,8.71,8.3,8.34,285633.8025309704,2.7069,2.8001,2.6683,2.6812,285633.8025
2008-12-05 10:00:00,8.32,8.47,8.19,8.46,274683.7301664063,2.6747,2.723,2.6329,2.7197,274683.7302
2008-12-05 10:30:00,8.45,8.89,8.43,8.89,362167.8189513813,2.7165,2.858,2.7101,2.858,362167.819
2008-12-05 11:00:00,8.88,8.94,8.7,8.7,404104.2663050312,2.8548,2.8741,2.7969,2.7969,404104.2663
2008-12-05 11:30:00,8.7,8.76,8.64,8.7,299496.12818398245,2.7969,2.8162,2.7776,2.7969,299496.1282
2008-12-05 12:00:00,8.7,9.05,8.69,9.04,360653.4472413885,2.7969,2.9094,2.7937,2.9062,360653.4472
2008-12-05 12:30:00,9.03,9.03,8.82,8.9,216322.1742659103,2.903,2.903,2.8355,2.8612,216322.1743
2008-12-05 13:00:00,8.91,9.19,8.89,9.13,296350.8946324587,2.8644,2.9544,2.858,2.9351,296350.8946
2008-12-05 13:30:00,9.13,9.43,9.12,9.13,423674.608403401,2.9351,3.0316,2.9319,2.9351,423674.6084
2008-12-05 14:00:00,9.13,9.15,8.97,9.01,294370.5623963141,2.9351,2.9416,2.8837,2.8966,294370.5624
2008-12-05 14:30:00,9.01,9.24,8.98,9.15,414238.90774882986,2.8966,2.9705,2.8869,2.9416,414238.9077
2008-12-05 15:00:00,9.16,9.22,9.0,9.17,617980.1478086452,2.9448,2.9641,2.8933,2.948,617980.1478
2008-12-05 15:30:00,9.17,9.3,9.13,9.22,1310979.9403277084,2.948,2.9898,2.9351,2.9641,1310979.9403
2008-12-08 09:30:00,9.39,9.44,9.03,9.05,407482.4801196307,3.0187,3.0348,2.903,2.9094,407482.4801
2008-12-08 10:00:00,9.05,9.16,8.94,9.14,275732.14135024755,2.9094,2.9448,2.8741,2.9384,275732.1414
2008-12-08 10:30:00,9.14,9.23,9.05,9.15,335724.55909227434,2.9384,2.9673,2.9094,2.9416,335724.5591
2008-12-08 11:00:00,9.15,9.25,9.1,9.11,222263.170974344,2.9416,2.9737,2.9255,2.9287,222263.171
2008-12-08 11:30:00,9.12,9.19,8.87,8.9,278061.94398100587,2.9319,2.9544,2.8516,2.8612,278061.944
2008-12-08 12:00:00,8.91,9.06,8.86,9.04,188714.01309142416,2.8644,2.9126,2.8483,2.9062,188714.0131
2008-12-08 12:30:00,9.04,9.11,8.92,9.0,158426.57889156597,2.9062,2.9287,2.8676,2.8933,158426.5789
2008-12-08 13:00:00,9.0,9.08,8.94,9.01,257210.21043571888,2.8933,2.9191,2.8741,2.8966,257210.2104
2008-12-08 13:30:00,9.01,9.02,8.88,8.99,259423.52293493928,2.8966,2.8998,2.8548,2.8901,259423.5229
2008-12-08 14:00:00,9.0,9.1,8.96,9.02,234727.61504890103,2.8933,2.9255,2.8805,2.8998,234727.615
2008-12-08 14:30:00,9.03,9.19,8.97,9.17,389310.0195997158,2.903,2.9544,2.8837,2.948,389310.0196
2008-12-08 15:00:00,9.17,9.25,9.08,9.15,455592.9044447901,2.948,2.9737,2.9191,2.9416,455592.9044
2008-12-08 15:30:00,9.14,9.19,8.97,9.11,880082.9437689566,2.9384,2.9544,2.8837,2.9287,880082.9438
2008-12-09 09:30:00,8.89,9.01,8.73,8.88,446972.6347109843,2.858,2.8966,2.8065,2.8548,446972.6347
2008-12-09 10:00:00,8.88,9.3,8.88,9.02,458272.17747016216,2.8548,2.9898,2.8548,2.8998,458272.1775
2008-12-09 10:30:00,9.04,9.13,9.01,9.13,388611.0788104883,2.9062,2.9351,2.8966,2.9351,388611.0788
2008-12-09 11:00:00,9.13,9.21,8.8,8.8,208983.2959790216,2.9351,2.9609,2.829,2.829,208983.296
2008-12-09 11:30:00,8.81,9.02,8.81,8.97,207235.94400595283,2.8323,2.8998,2.8323,2.8837,207235.944
2008-12-09 12:00:00,8.96,9.04,8.87,8.92,158426.57889156597,2.8805,2.9062,2.8516,2.8676,158426.5789
2008-12-09 12:30:00,8.93,9.02,8.89,8.9,124527.95061403236,2.8708,2.8998,2.858,2.8612,124527.9506
2008-12-09 13:00:00,8.91,8.94,8.87,8.89,259540.0130664772,2.8644,2.8741,2.8516,2.858,259540.0131
2008-12-09 13:30:00,8.89,8.92,8.75,8.76,280741.21700637793,2.858,2.8676,2.813,2.8162,280741.217
2008-12-09 14:00:00,8.75,8.81,8.63,8.67,281323.6676640675,2.813,2.8323,2.7744,2.7873,281323.6677
2008-12-09 14:30:00,8.68,8.82,8.58,8.77,226689.79597278484,2.7905,2.8355,2.7583,2.8194,226689.796
2008-12-09 15:00:00,8.78,8.88,8.58,8.58,474697.2860170084,2.8226,2.8548,2.7583,2.7583,474697.286
2008-12-09 15:30:00,8.58,8.73,8.51,8.58,474114.8353593188,2.7583,2.8065,2.7358,2.7583,474114.8354
2008-12-10 09:30:00,9.07,9.07,8.31,8.64,225453.7011598908,3.2149,3.2149,2.9455,3.0625,225453.7012
2008-12-10 10:00:00,8.65,8.82,8.6,8.7,186105.10998840292,3.066,3.1263,3.0483,3.0838,186105.11
2008-12-10 10:30:00,8.71,8.74,8.62,8.7,167689.05423663108,3.0873,3.0979,3.0554,3.0838,167689.0542
2008-12-10 11:00:00,8.71,8.84,8.67,8.78,233231.9110426267,3.0873,3.1334,3.0731,3.1121,233231.911
2008-12-10 11:30:00,8.77,8.79,8.63,8.63,123421.88916870732,3.1086,3.1157,3.059,3.059,123421.8892
2008-12-10 12:00:00,8.64,8.65,8.43,8.43,126167.1397155553,3.0625,3.066,2.9881,2.9881,126167.1397
2008-12-10 12:30:00,8.42,8.54,8.4,8.44,75608.77547777157,2.9845,3.0271,2.9774,2.9916,75608.7755
2008-12-10 13:00:00,8.43,8.6,8.43,8.48,89906.9554092715,2.9881,3.0483,2.9881,3.0058,89906.9554
2008-12-10 13:30:00,8.47,8.48,8.33,8.38,124336.97268432332,3.0022,3.0058,2.9526,2.9703,124336.9727
2008-12-10 14:00:00,8.36,8.44,8.3,8.4,131314.48449089527,2.9632,2.9916,2.942,2.9774,131314.4845
2008-12-10 14:30:00,8.41,8.45,8.33,8.38,156593.66660978712,2.981,2.9951,2.9526,2.9703,156593.6666
2008-12-10 15:00:00,8.38,8.54,8.38,8.53,269835.2516672665,2.9703,3.0271,2.9703,3.0235,269835.2517
2008-12-10 15:30:00,8.52,8.56,8.37,8.5,405839.53917569376,3.02,3.0341,2.9668,3.0129,405839.5392
2008-12-11 09:30:00,8.3,8.56,8.2,8.31,261599.50002672256,2.942,3.0341,2.9065,2.9455,261599.5
2008-12-11 10:00:00,8.31,8.57,8.21,8.49,290539.0162080784,2.9455,3.0377,2.9101,3.0093,290539.0162
2008-12-11 10:30:00,8.49,8.54,8.27,8.27,190337.37124812696,3.0093,3.0271,2.9313,2.9313,190337.3712
2008-12-11 11:00:00,8.27,8.31,8.18,8.2,147900.3732114352,2.9313,2.9455,2.8994,2.9065,147900.3732
2008-12-11 11:30:00,8.19,8.33,8.16,8.31,121591.72213747531,2.903,2.9526,2.8924,2.9455,121591.7221
2008-12-11 12:00:00,8.31,8.41,8.31,8.35,156822.43748869112,2.9455,2.981,2.9455,2.9597,156822.4375
2008-12-11 12:30:00,8.35,8.41,8.3,8.38,146527.7479380112,2.9597,2.981,2.942,2.9703,146527.7479
2008-12-11 13:00:00,8.37,8.37,8.14,8.21,160940.31330896312,2.9668,2.9668,2.8853,2.9101,160940.3133
2008-12-11 13:30:00,8.22,8.24,8.02,8.04,254507.6027806986,2.9136,2.9207,2.8427,2.8498,254507.6028
2008-12-11 14:00:00,8.04,8.08,7.96,8.0,176954.274832243,2.8498,2.864,2.8215,2.8356,176954.2748
2008-12-11 14:30:00,7.99,8.06,7.87,7.89,314331.18761409423,2.8321,2.8569,2.7896,2.7967,314331.1876
2008-12-11 15:00:00,7.89,7.94,7.82,7.84,511760.4561082452,2.7967,2.8144,2.7718,2.7789,511760.4561
2008-12-11 15:30:00,7.84,7.86,7.65,7.76,1548321.3084222637,2.7789,2.786,2.7116,2.7506,1548321.3084
2008-12-12 09:30:00,7.68,8.03,7.43,7.93,465319.96769073344,2.7222,2.8463,2.6336,2.8108,465319.9677
2008-12-12 10:00:00,7.92,8.02,7.8,7.86,281960.10824917845,2.8073,2.8427,2.7648,2.786,281960.1082
2008-12-12 10:30:00,7.85,8.11,7.82,8.03,286421.1403878064,2.7825,2.8746,2.7718,2.8463,286421.1404
2008-12-12 11:00:00,8.02,8.09,7.96,8.02,129827.47377801928,2.8427,2.8675,2.8215,2.8427,129827.4738
2008-12-12 11:30:00,8.01,8.04,7.91,8.02,169404.83582841107,2.8392,2.8498,2.8037,2.8427,169404.8358
2008-12-12 12:00:00,8.02,8.2,8.02,8.2,247186.93465577063,2.8427,2.9065,2.8427,2.9065,247186.9347
2008-12-12 12:30:00,8.2,8.43,8.14,8.4,230715.43137468272,2.9065,2.9881,2.8853,2.9774,230715.4314
2008-12-12 13:00:00,8.4,8.43,8.17,8.24,228427.7225856428,2.9774,2.9881,2.8959,2.9207,228427.7226
2008-12-12 13:30:00,8.24,8.26,8.08,8.17,157508.75012540314,2.9207,2.9278,2.864,2.8959,157508.7501
2008-12-12 14:00:00,8.16,8.26,8.05,8.1,281159.41017301445,2.8924,2.9278,2.8534,2.8711,281159.4102
2008-12-12 14:30:00,8.11,8.27,7.96,8.24,264115.9796946665,2.8746,2.9313,2.8215,2.9207,264115.9797
2008-12-12 15:00:00,8.25,8.34,8.15,8.23,350476.98648092605,2.9243,2.9562,2.8888,2.9172,350476.9865
2008-12-12 15:30:00,8.24,8.39,8.11,8.37,700153.2748856881,2.9207,2.9739,2.8746,2.9668,700153.2749
2008-12-15 09:30:00,8.33,8.35,8.04,8.05,261713.8854661745,2.9526,2.9597,2.8498,2.8534,261713.8855
2008-12-15 10:00:00,8.04,8.14,7.99,8.07,186448.26630675892,2.8498,2.8853,2.8321,2.8605,186448.2663
2008-12-15 10:30:00,8.08,8.19,8.07,8.09,129026.77570185528,2.864,2.903,2.8605,2.8675,129026.7757
2008-12-15 11:00:00,8.08,8.17,8.05,8.1,123536.27460815932,2.864,2.8959,2.8534,2.8711,123536.2746
2008-12-15 11:30:00,8.09,8.15,8.01,8.12,111868.95978405538,2.8675,2.8888,2.8392,2.8782,111868.9598
2008-12-15 12:00:00,8.12,8.25,8.09,8.24,99515.33232323945,2.8782,2.9243,2.8675,2.9207,99515.3323
2008-12-15 12:30:00,8.24,8.25,8.13,8.2,105806.53149309942,2.9207,2.9243,2.8817,2.9065,105806.5315
2008-12-15 13:00:00,8.18,8.2,8.11,8.19,84873.99607338353,2.8994,2.9065,2.8746,2.903,84873.9961
2008-12-15 13:30:00,8.19,8.23,8.12,8.17,108323.0111610434,2.903,2.9172,2.8782,2.8959,108323.0112
2008-12-15 14:00:00,8.17,8.23,8.1,8.16,108208.6257215914,2.8959,2.9172,2.8711,2.8924,108208.6257
2008-12-15 14:30:00,8.15,8.19,8.1,8.11,153619.64518403515,2.8888,2.903,2.8711,2.8746,153619.6452
2008-12-15 15:00:00,8.12,8.17,8.1,8.17,224767.3885231788,2.8782,2.8959,2.8711,2.8959,224767.3885
2008-12-15 15:30:00,8.17,8.38,8.13,8.32,592974.1181191647,2.8959,2.9703,2.8817,2.9491,592974.1181
2008-12-16 09:30:00,8.18,8.63,8.18,8.52,210926.75034948683,2.8994,3.059,2.8994,3.02,210926.7503
2008-12-16 10:00:00,8.52,8.58,8.4,8.47,160711.5424300591,3.02,3.0412,2.9774,3.0022,160711.5424
2008-12-16 10:30:00,8.47,8.52,8.43,8.43,117473.84631720337,3.0022,3.02,2.9881,2.9881,117473.8463
2008-12-16 11:00:00,8.44,8.57,8.43,8.55,94596.75842680348,2.9916,3.0377,2.9881,3.0306,94596.7584
2008-12-16 11:30:00,8.55,8.6,8.52,8.54,142524.25755719122,3.0306,3.0483,3.02,3.0271,142524.2576
2008-12-16 12:00:00,8.53,8.57,8.5,8.56,146298.9770591072,3.0235,3.0377,3.0129,3.0341,146298.9771
2008-12-16 12:30:00,8.56,8.67,8.55,8.62,165744.5017659471,3.0341,3.0731,3.0306,3.0554,165744.5018
2008-12-16 13:00:00,8.62,8.63,8.51,8.56,126853.4523522673,3.0554,3.059,3.0164,3.0341,126853.4524
2008-12-16 13:30:00,8.56,8.58,8.52,8.55,108666.1674793994,3.0341,3.0412,3.02,3.0306,108666.1675
2008-12-16 14:00:00,8.54,8.7,8.52,8.66,185533.182791143,3.0271,3.0838,3.02,3.0696,185533.1828
2008-12-16 14:30:00,8.67,8.78,8.59,8.77,456397.9034134775,3.0731,3.1121,3.0448,3.1086,456397.9034
2008-12-16 15:00:00,8.78,9.0,8.73,8.8,610818.2466736767,3.1121,3.1901,3.0944,3.1192,610818.2467
2008-12-16 15:30:00,8.8,8.88,8.72,8.82,1102446.8654383698,3.1192,3.1476,3.0909,3.1263,1102446.8654
2008-12-17 09:30:00,8.69,8.92,8.45,8.86,371867.0636584499,3.0802,3.1617,2.9951,3.1405,371867.0637
2008-12-17 10:00:00,8.86,8.87,8.65,8.72,243297.82971440264,3.1405,3.144,3.066,3.0909,243297.8297
2008-12-17 10:30:00,8.72,8.92,8.72,8.86,199488.2064042869,3.0909,3.1617,3.0909,3.1405,199488.2064
2008-12-17 11:00:00,8.86,8.91,8.73,8.77,109352.4801161114,3.1405,3.1582,3.0944,3.1086,109352.4801
2008-12-17 11:30:00,8.77,8.91,8.76,8.87,135432.36031116726,3.1086,3.1582,3.105,3.144,135432.3603
2008-12-17 12:00:00,8.88,8.99,8.79,8.86,140007.77788924723,3.1476,3.1866,3.1157,3.1405,140007.7779
2008-12-17 12:30:00,8.86,9.07,8.84,8.98,157623.13556485513,3.1405,3.2149,3.1334,3.183,157623.1356
2008-12-17 13:00:00,8.98,9.14,8.97,9.03,124336.97268432332,3.183,3.2397,3.1795,3.2007,124336.9727
2008-12-17 13:30:00,9.03,9.18,9.02,9.13,137605.68366075522,3.2007,3.2539,3.1972,3.2362,137605.6837
2008-12-17 14:00:00,9.12,9.16,8.89,8.92,238379.25581796668,3.2326,3.2468,3.1511,3.1617,238379.2558
2008-12-17 14:30:00,8.92,9.04,8.82,9.04,281159.41017301445,3.1617,3.2043,3.1263,3.2043,281159.4102
2008-12-17 15:00:00,9.04,9.12,8.97,9.01,285734.8277510944,3.2043,3.2326,3.1795,3.1936,285734.8278
2008-12-17 15:30:00,9.01,9.01,8.86,8.9,704156.7652665081,3.1936,3.1936,3.1405,3.1547,704156.7653
2008-12-18 09:30:00,8.95,9.05,8.76,8.9,265831.76128644653,3.1724,3.2078,3.105,3.1547,265831.7613
2008-12-18 10:00:00,8.91,9.07,8.82,8.94,278986.0868234265,3.1582,3.2149,3.1263,3.1688,278986.0868
2008-12-18 10:30:00,8.94,9.0,8.8,8.92,334119.86863929016,3.1688,3.1901,3.1192,3.1617,334119.8686
2008-12-18 11:00:00,8.92,8.99,8.86,8.93,146298.9770591072,3.1617,3.1866,3.1405,3.1653,146298.9771
2008-12-18 11:30:00,8.93,8.98,8.89,8.93,73435.45212818359,3.1653,3.183,3.1511,3.1653,73435.4521
2008-12-18 12:00:00,8.94,9.04,8.93,8.98,97342.00897365146,3.1688,3.2043,3.1653,3.183,97342.009
2008-12-18 12:30:00,8.97,9.03,8.93,8.97,120333.48230350332,3.1795,3.2007,3.1653,3.1795,120333.4823
2008-12-18 13:00:00,8.97,9.04,8.97,9.01,127082.2232311713,3.1795,3.2043,3.1795,3.1936,127082.2232
2008-12-18 13:30:00,9.01,9.03,8.94,8.94,207266.41628702285,3.1936,3.2007,3.1688,3.1688,207266.4163
2008-12-18 14:00:00,8.93,9.0,8.87,8.96,338580.9007779181,3.1653,3.1901,3.144,3.1759,338580.9008
2008-12-18 14:30:00,8.97,9.09,8.94,9.01,333204.78512367414,3.1795,3.222,3.1688,3.1936,333204.7851
2008-12-18 15:00:00,9.02,9.05,8.89,9.0,733896.9795240279,3.1972,3.2078,3.1511,3.1901,733896.9795
2008-12-18 15:30:00,9.0,9.19,8.99,9.1,972276.2353419948,3.1901,3.2574,3.1866,3.2255,972276.2353
2008-12-19 09:30:00,9.18,9.27,8.79,8.87,775647.6649240077,3.2539,3.2858,3.1157,3.144,775647.6649
2008-12-19 10:00:00,8.87,9.05,8.86,9.02,251419.1959154946,3.144,3.2078,3.1405,3.1972,251419.1959
2008-12-19 10:30:00,9.01,9.05,8.97,9.02,153390.87430513115,3.1936,3.2078,3.1795,3.1972,153390.8743
2008-12-19 11:00:00,9.02,9.05,8.94,9.0,139435.85069198723,3.1972,3.2078,3.1688,3.1901,139435.8507
2008-12-19 11:30:00,9.01,9.05,8.94,8.95,163342.4075374551,3.1936,3.2078,3.1688,3.1724,163342.4075
2008-12-19 12:00:00,8.95,9.03,8.89,9.02,134860.43311390726,3.1724,3.2007,3.1511,3.1972,134860.4331
2008-12-19 12:30:00,9.02,9.04,8.91,9.0,233460.68192153072,3.1972,3.2043,3.1582,3.1901,233460.6819
2008-12-19 13:00:00,9.0,9.09,9.0,9.06,166430.81440265907,3.1901,3.222,3.1901,3.2114,166430.8144
2008-12-19 13:30:00,9.06,9.16,9.04,9.09,102031.81199118344,3.2114,3.2468,3.2043,3.222,102031.812
2008-12-19 14:00:00,9.08,9.26,9.06,9.08,308726.3010809463,3.2185,3.2823,3.2114,3.2185,308726.3011
2008-12-19 14:30:00,9.09,9.15,9.01,9.07,160597.15699060712,3.222,3.2433,3.1936,3.2149,160597.157
2008-12-19 15:00:00,9.06,9.14,8.94,9.11,262857.73986069456,3.2114,3.2397,3.1688,3.2291,262857.7399
2008-12-19 15:30:00,9.11,9.11,8.93,8.96,524342.854447965,3.2291,3.2291,3.1653,3.1759,524342.8544
2008-12-22 09:30:00,8.91,9.14,8.9,9.06,127425.3795495273,3.1582,3.2397,3.1547,3.2114,127425.3795
2008-12-22 10:00:00,9.06,9.07,8.93,9.04,258053.55140371056,3.2114,3.2149,3.1653,3.2043,258053.5514
2008-12-22 10:30:00,9.04,9.09,9.01,9.07,159110.1462777311,3.2043,3.222,3.1936,3.2149,159110.1463
2008-12-22 11:00:00,9.07,9.07,8.94,9.0,181644.077849775,3.2149,3.2149,3.1688,3.1901,181644.0778
2008-12-22 11:30:00,9.0,9.02,8.94,9.0,246615.00745851063,3.1901,3.1972,3.1688,3.1901,246615.0075
2008-12-22 12:00:00,8.99,8.99,8.86,8.87,155678.58309417113,3.1866,3.1866,3.1405,3.144,155678.5831
2008-12-22 12:30:00,8.87,8.98,8.86,8.97,79154.72410078357,3.144,3.183,3.1405,3.1795,79154.7241
2008-12-22 13:00:00,8.96,9.0,8.89,8.98,139321.46525253524,3.1759,3.1901,3.1511,3.183,139321.4653
2008-12-22 13:30:00,8.98,9.07,8.92,8.95,223737.91956811075,3.183,3.2149,3.1617,3.1724,223737.9196
2008-12-22 14:00:00,8.95,9.04,8.87,8.97,237464.1723023507,3.1724,3.2043,3.144,3.1795,237464.1723
2008-12-22 14:30:00,8.97,9.05,8.9,8.92,310327.6972332743,3.1795,3.2078,3.1547,3.1617,310327.6972
2008-12-22 15:00:00,8.92,8.97,8.84,8.91,380560.3570568019,3.1617,3.1795,3.1334,3.1582,380560.3571
2008-12-22 15:30:00,8.91,9.05,8.86,9.02,748652.7012133359,3.1582,3.2078,3.1405,3.1972,748652.7012
2008-12-23 09:30:00,9.07,9.14,8.7,8.86,179585.13993963902,3.2149,3.2397,3.0838,3.1405,179585.1399
2008-12-23 10:00:00,8.85,8.95,8.75,8.93,228313.33714619072,3.1369,3.1724,3.1015,3.1653,228313.3371
2008-12-23 10:30:00,8.93,8.96,8.87,8.92,141151.63228376722,3.1653,3.1759,3.144,3.1617,141151.6323
2008-12-23 11:00:00,8.92,8.94,8.7,8.74,172378.85725416304,3.1617,3.1688,3.0838,3.0979,172378.8573
2008-12-23 11:30:00,8.74,8.78,8.72,8.74,100887.95759666344,3.0979,3.1121,3.0909,3.0979,100887.9576
2008-12-23 12:00:00,8.74,8.75,8.64,8.66,169976.76302567107,3.0979,3.1015,3.0625,3.0696,169976.763
2008-12-23 12:30:00,8.65,8.7,8.61,8.69,95854.99826077546,3.066,3.0838,3.0519,3.0802,95854.9983
2008-12-23 13:00:00,8.69,8.71,8.61,8.65,78925.95322187956,3.0802,3.0873,3.0519,3.066,78925.9532
2008-12-23 13:30:00,8.65,8.73,8.65,8.72,92880.97683502348,3.066,3.0944,3.066,3.0909,92880.9768
2008-12-23 14:00:00,8.72,8.79,8.7,8.73,83386.98536050753,3.0909,3.1157,3.0838,3.0944,83386.9854
2008-12-23 14:30:00,8.73,8.74,8.62,8.63,203606.0822245589,3.0944,3.0979,3.0554,3.059,203606.0822
2008-12-23 15:00:00,8.62,8.73,8.59,8.68,154877.88501800713,3.0554,3.0944,3.0448,3.0767,154877.885
2008-12-23 15:30:00,8.68,8.72,8.59,8.63,238150.48493906268,3.0767,3.0909,3.0448,3.059,238150.4849
2008-12-24 09:30:00,8.67,8.83,8.56,8.72,127196.6086706233,3.0731,3.1298,3.0341,3.0909,127196.6087
2008-12-24 10:00:00,8.71,8.86,8.68,8.77,102718.12462789543,3.0873,3.1405,3.0767,3.1086,102718.1246
2008-12-24 10:30:00,8.76,8.78,8.7,8.75,86704.16310461552,3.105,3.1121,3.0838,3.1015,86704.1631
2008-12-24 11:00:00,8.76,8.77,8.64,8.65,93681.67491118748,3.105,3.1086,3.0625,3.066,93681.6749
2008-12-24 11:30:00,8.65,8.7,8.64,8.65,88534.33013584751,3.066,3.0838,3.0625,3.066,88534.3301
2008-12-24 12:00:00,8.64,8.65,8.61,8.62,135317.97487171524,3.0625,3.066,3.0519,3.0554,135317.9749
2008-12-24 12:30:00,8.61,8.61,8.42,8.47,431576.2630523936,3.0519,3.0519,2.9845,3.0022,431576.2631
2008-12-26 09:30:00,8.4,8.72,8.4,8.44,100201.64495995145,2.9774,3.0909,2.9774,2.9916,100201.645
2008-12-26 10:00:00,8.45,8.48,8.43,8.45,77324.55706955158,2.9951,3.0058,2.9881,2.9951,77324.5571
2008-12-26 10:30:00,8.45,8.45,8.34,8.35,79154.72410078357,2.9951,2.9951,2.9562,2.9597,79154.7241
2008-12-26 11:00:00,8.34,8.35,8.31,8.31,55476.938134219694,2.9562,2.9597,2.9455,2.9455,55476.9381
2008-12-26 11:30:00,8.32,8.32,8.31,8.32,72863.5249309236,2.9491,2.9491,2.9455,2.9491,72863.5249
2008-12-26 12:00:00,8.32,8.32,8.27,8.27,80298.57849530356,2.9491,2.9491,2.9313,2.9313,80298.5785
2008-12-26 12:30:00,8.27,8.28,8.23,8.24,75723.16091722358,2.9313,2.9349,2.9172,2.9207,75723.1609
2008-12-26 13:00:00,8.24,8.24,8.2,8.2,61081.82466736766,2.9207,2.9207,2.9065,2.9065,61081.8247
2008-12-26 13:30:00,8.21,8.24,8.14,8.15,133259.03696157926,2.9101,2.9207,2.8853,2.8888,133259.037
2008-12-26 14:00:00,8.15,8.27,8.14,8.26,154077.18694184316,2.8888,2.9313,2.8853,2.9278,154077.1869
2008-12-26 14:30:00,8.26,8.3,8.26,8.28,98142.70704981544,2.9278,2.942,2.9278,2.9349,98142.707
2008-12-26 15:00:00,8.29,8.38,8.24,8.32,207037.64540811884,2.9384,2.9703,2.9207,2.9491,207037.6454
2008-12-26 15:30:00,8.32,8.33,8.27,8.32,247415.70553467463,2.9491,2.9526,2.9313,2.9491,247415.7055
2008-12-29 09:30:00,8.31,8.38,8.26,8.33,73549.8375676356,2.9455,2.9703,2.9278,2.9526,73549.8376
2008-12-29 10:00:00,8.31,8.33,8.21,8.29,127997.30674678728,2.9455,2.9526,2.9101,2.9384,127997.3067
2008-12-29 10:30:00,8.29,8.38,8.28,8.35,114614.21033090336,2.9384,2.9703,2.9349,2.9597,114614.2103
2008-12-29 11:00:00,8.36,8.44,8.32,8.44,127882.92130733527,2.9632,2.9916,2.9491,2.9916,127882.9213
2008-12-29 11:30:00,8.44,8.65,8.43,8.65,218133.0330349628,2.9916,3.066,2.9881,3.066,218133.033
2008-12-29 12:00:00,8.65,8.7,8.43,8.43,194912.78882620693,3.066,3.0838,2.9881,2.9881,194912.7888
2008-12-29 12:30:00,8.43,8.44,8.31,8.31,98142.70704981544,2.9881,2.9916,2.9455,2.9455,98142.707
2008-12-29 13:00:00,8.31,8.31,8.26,8.29,100773.57215721144,2.9455,2.9455,2.9278,2.9384,100773.5722
2008-12-29 13:30:00,8.29,8.38,8.28,8.37,100773.57215721144,2.9384,2.9703,2.9349,2.9668,100773.5722
2008-12-29 14:00:00,8.38,8.45,8.31,8.45,97685.16529200746,2.9703,2.9951,2.9455,2.9951,97685.1653
2008-12-29 14:30:00,8.44,8.47,8.35,8.42,151217.55095554315,2.9916,3.0022,2.9597,2.9845,151217.551
2008-12-29 15:00:00,8.42,8.56,8.42,8.51,148815.45672705118,2.9845,3.0341,2.9845,3.0164,148815.4567
2008-12-29 15:30:00,8.5,8.54,8.43,8.51,326799.2005143622,3.0129,3.0271,2.9881,3.0164,326799.2005
2008-12-30 09:30:00,8.52,8.65,8.38,8.47,114842.98120980736,3.02,3.066,2.9703,3.0022,114842.9812
2008-12-30 10:00:00,8.46,8.57,8.43,8.52,140808.47596541123,2.9987,3.0377,2.9881,3.02,140808.476
2008-12-30 10:30:00,8.52,8.59,8.51,8.58,88877.4864542035,3.02,3.0448,3.0164,3.0412,88877.4865
2008-12-30 11:00:00,8.58,8.61,8.55,8.59,71719.6705364036,3.0412,3.0519,3.0306,3.0448,71719.6705
2008-12-30 11:30:00,8.59,8.71,8.57,8.59,168604.13775224707,3.0448,3.0873,3.0377,3.0448,168604.1378
2008-12-30 12:00:00,8.59,8.59,8.49,8.59,67716.18015558363,3.0448,3.0448,3.0093,3.0448,67716.1802
2008-12-30 12:30:00,8.59,8.65,8.52,8.64,118160.15895391536,3.0448,3.066,3.02,3.0625,118160.159
2008-12-30 13:00:00,8.64,8.65,8.52,8.63,191252.4547637429,3.0625,3.066,3.02,3.059,191252.4548
2008-12-30 13:30:00,8.63,8.66,8.58,8.6,50672.74967723572,3.059,3.0696,3.0412,3.0483,50672.7497
2008-12-30 14:00:00,8.59,8.69,8.58,8.67,81328.04745037155,3.0448,3.0802,3.0412,3.0731,81328.0475
2008-12-30 14:30:00,8.67,8.72,8.58,8.59,117817.00263555934,3.0731,3.0909,3.0412,3.0448,117817.0026
2008-12-30 15:00:00,8.58,8.65,8.53,8.64,123193.11828980331,3.0412,3.066,3.0235,3.0625,123193.1183
2008-12-30 15:30:00,8.64,8.86,8.63,8.83,428487.8561871896,3.0625,3.1405,3.059,3.1298,428487.8562
2008-12-31 09:30:00,8.87,8.92,8.75,8.85,127654.1504284313,3.144,3.1617,3.1015,3.1369,127654.1504
2008-12-31 10:00:00,8.86,8.96,8.81,8.96,106035.3023720034,3.1405,3.1759,3.1228,3.1759,106035.3024
2008-12-31 10:30:00,8.95,8.96,8.9,8.93,120219.09686405132,3.1724,3.1759,3.1547,3.1653,120219.0969
2008-12-31 11:00:00,8.93,8.93,8.85,8.88,60281.12659120367,3.1653,3.1653,3.1369,3.1476,60281.1266
2008-12-31 11:30:00,8.87,8.98,8.83,8.86,165744.5017659471,3.144,3.183,3.1298,3.1405,165744.5018
2008-12-31 12:00:00,8.86,8.93,8.82,8.83,73092.2958098276,3.1405,3.1653,3.1263,3.1298,73092.2958
2008-12-31 12:30:00,8.83,8.93,8.83,8.89,74922.46284105959,3.1298,3.1653,3.1298,3.1511,74922.4628
2008-12-31 13:00:00,8.9,8.92,8.86,8.87,101803.04111227945,3.1547,3.1617,3.1405,3.144,101803.0411
2008-12-31 13:30:00,8.87,8.98,8.85,8.96,230715.43137468272,3.144,3.183,3.1369,3.1759,230715.4314
2008-12-31 14:00:00,8.97,9.07,8.96,9.05,165172.5745686871,3.1795,3.2149,3.1759,3.2078,165172.5746
2008-12-31 14:30:00,9.06,9.08,9.0,9.05,123993.81636596732,3.2114,3.2185,3.1901,3.2078,123993.8164
2008-12-31 15:00:00,9.06,9.17,9.04,9.14,217217.9495193468,3.2114,3.2504,3.2043,3.2397,217217.9495
2008-12-31 15:30:00,9.14,9.31,9.12,9.21,644676.3367514685,3.2397,3.3,3.2326,3.2645,644676.3368
2009-01-02 09:30:00,9.36,9.46,9.21,9.41,250504.11239987865,3.3177,3.3531,3.2645,3.3354,250504.1124
2009-01-02 10:00:00,9.41,9.61,9.4,9.6,254850.7590990546,3.3354,3.4063,3.3319,3.4028,254850.7591
2009-01-02 10:30:00,9.61,9.62,9.49,9.62,316046.96920587425,3.4063,3.4099,3.3638,3.4099,316046.9692
2009-01-02 11:00:00,9.62,9.69,9.56,9.68,384678.23287707387,3.4099,3.4347,3.3886,3.4311,384678.2329
2009-01-02 11:30:00,9.67,9.7,9.57,9.57,413960.9053767857,3.4276,3.4382,3.3921,3.3921,413960.9054
2009-01-02 12:00:00,9.57,9.67,9.56,9.64,209897.28139441885,3.3921,3.4276,3.3886,3.417,209897.2814
2009-01-02 12:30:00,9.65,9.69,9.62,9.67,363516.926578454,3.4205,3.4347,3.4099,3.4276,363516.9266
2009-01-02 13:00:00,9.66,9.81,9.66,9.78,130513.78641473128,3.424,3.4772,3.424,3.4666,130513.7864
2009-01-02 13:30:00,9.78,9.82,9.65,9.72,138063.22541856323,3.4666,3.4808,3.4205,3.4453,138063.2254
2009-01-02 14:00:00,9.71,9.76,9.68,9.7,149158.61304540717,3.4418,3.4595,3.4311,3.4382,149158.613
2009-01-02 14:30:00,9.7,9.8,9.7,9.72,242725.90251714265,3.4382,3.4737,3.4382,3.4453,242725.9025
2009-01-02 15:00:00,9.72,9.88,9.71,9.88,316847.66728203825,3.4453,3.502,3.4418,3.502,316847.6673
2009-01-02 15:30:00,9.87,9.98,9.77,9.77,635639.8870347604,3.4985,3.5375,3.463,3.463,635639.887
2009-01-05 09:30:00,9.69,9.86,9.24,9.26,431805.0339312976,3.4347,3.4949,3.2752,3.2823,431805.0339
2009-01-05 10:00:00,9.28,9.41,9.27,9.28,254850.7590990546,3.2893,3.3354,3.2858,3.2893,254850.7591
2009-01-05 10:30:00,9.28,9.36,9.25,9.31,251304.81047604265,3.2893,3.3177,3.2787,3.3,251304.8105
2009-01-05 11:00:00,9.31,9.45,9.31,9.34,118960.85703007934,3.3,3.3496,3.3,3.3106,118960.857
2009-01-05 11:30:00,9.34,9.35,9.23,9.23,103404.43726460743,3.3106,3.3142,3.2716,3.2716,103404.4373
2009-01-05 12:00:00,9.23,9.26,9.14,9.16,196857.34129689093,3.2716,3.2823,3.2397,3.2468,196857.3413
2009-01-05 12:30:00,9.16,9.28,9.11,9.27,232202.4420875587,3.2468,3.2893,3.2291,3.2858,232202.4421
2009-01-05 13:00:00,9.27,9.33,9.21,9.31,449649.16248580953,3.2858,3.3071,3.2645,3.3,449649.1625
2009-01-05 13:30:00,9.3,9.5,9.28,9.49,783997.8020040037,3.2964,3.3673,3.2893,3.3638,783997.802
2009-01-05 14:00:00,9.49,9.55,9.42,9.49,335950.03567052213,3.3638,3.3851,3.339,3.3638,335950.0357
2009-01-05 14:30:00,9.49,9.62,9.47,9.61,307582.4466864263,3.3638,3.4099,3.3567,3.4063,307582.4467
2009-01-05 15:00:00,9.62,9.62,9.49,9.52,493801.9421142813,3.4099,3.4099,3.3638,3.3744,493801.9421
2009-01-05 15:30:00,9.51,9.52,9.26,9.35,1019517.4218356704,3.3709,3.3744,3.2823,3.3142,1019517.4218
2009-01-06 09:30:00,9.49,9.49,9.26,9.39,234375.7654371467,3.3638,3.3638,3.2823,3.3283,234375.7654
2009-01-06 10:00:00,9.39,9.46,9.21,9.21,199831.3627226429,3.3283,3.3531,3.2645,3.2645,199831.3627
2009-01-06 10:30:00,9.21,9.38,9.2,9.31,108437.3966004954,3.2645,3.3248,3.261,3.3,108437.3966
2009-01-06 11:00:00,9.29,9.37,9.26,9.37,77095.78619064757,3.2929,3.3212,3.2823,3.3212,77095.7862
2009-01-06 11:30:00,9.37,9.48,9.29,9.31,184732.484714979,3.3212,3.3602,3.2929,3.3,184732.4847
2009-01-06 12:00:00,9.3,9.4,9.24,9.35,139321.46525253524,3.2964,3.3319,3.2752,3.3142,139321.4653
2009-01-06 12:30:00,9.35,9.44,9.35,9.39,80412.96393475555,3.3142,3.3461,3.3142,3.3283,80412.9639
2009-01-06 13:00:00,9.38,9.39,9.28,9.32,84187.68343667153,3.3248,3.3283,3.2893,3.3035,84187.6834
2009-01-06 13:30:00,9.32,9.36,9.26,9.28,136118.67294787924,3.3035,3.3177,3.2823,3.2893,136118.6729
2009-01-06 14:00:00,9.27,9.47,9.25,9.46,195255.94514456287,3.2858,3.3567,3.2787,3.3531,195255.9451
2009-01-06 14:30:00,9.45,9.54,9.44,9.46,297173.37169629434,3.3496,3.3815,3.3461,3.3531,297173.3717
2009-01-06 15:00:00,9.45,9.47,9.35,9.35,228885.26434345075,3.3496,3.3567,3.3142,3.3142,228885.2643
2009-01-06 15:30:00,9.35,9.44,9.31,9.41,433635.2009625296,3.3142,3.3461,3.3,3.3354,433635.201
2009-01-07 09:30:00,9.16,9.28,9.02,9.22,344872.0999477781,3.2468,3.2893,3.1972,3.2681,344872.0999
2009-01-07 10:00:00,9.24,9.25,9.07,9.15,273266.8148508265,3.2752,3.2787,3.2149,3.2433,273266.8149
2009-01-07 10:30:00,9.14,9.16,9.08,9.09,253020.5920678226,3.2397,3.2468,3.2185,3.222,253020.5921
2009-01-07 11:00:00,9.09,9.19,9.08,9.13,217217.9495193468,3.222,3.2574,3.2185,3.2362,217217.9495
2009-01-07 11:30:00,9.14,9.32,9.13,9.26,165286.96000813908,3.2397,3.3035,3.2362,3.2823,165286.96
2009-01-07 12:00:00,9.26,9.32,9.24,9.28,164715.03281087909,3.2823,3.3035,3.2752,3.2893,164715.0328
2009-01-07 12:30:00,9.28,9.29,9.16,9.16,174552.18060375104,3.2893,3.2929,3.2468,3.2468,174552.1806
2009-01-07 13:00:00,9.16,9.24,9.15,9.23,184389.328396623,3.2468,3.2752,3.2433,3.2716,184389.3284
2009-01-07 13:30:00,9.22,9.24,9.08,9.1,165744.5017659471,3.2681,3.2752,3.2185,3.2255,165744.5018
2009-01-07 14:00:00,9.1,9.23,9.1,9.14,176839.88939279102,3.2255,3.2716,3.2255,3.2397,176839.8894
2009-01-07 14:30:00,9.14,9.15,9.05,9.05,167917.82511553506,3.2397,3.2433,3.2078,3.2078,167917.8251
2009-01-07 15:00:00,9.05,9.07,8.99,9.03,313187.33321957424,3.2078,3.2149,3.1866,3.2007,313187.3332
2009-01-07 15:30:00,9.04,9.12,9.0,9.02,440383.9418901976,3.2043,3.2326,3.1901,3.1972,440383.9419
2009-01-08 09:30:00,8.98,9.17,8.92,9.14,222022.1379763308,3.183,3.2504,3.1617,3.2397,222022.138
2009-01-08 10:00:00,9.15,9.21,9.1,9.14,135546.74575061924,3.2433,3.2645,3.2255,3.2397,135546.7458
2009-01-08 10:30:00,9.13,9.28,9.1,9.21,195713.4869023709,3.2362,3.2893,3.2255,3.2645,195713.4869
2009-01-08 11:00:00,9.21,9.26,9.08,9.08,210469.20859167885,3.2645,3.2823,3.2185,3.2185,210469.2086
2009-01-08 11:30:00,9.08,9.17,9.07,9.13,111297.03258679538,3.2185,3.2504,3.2149,3.2362,111297.0326
2009-01-08 12:00:00,9.14,9.17,9.03,9.06,107636.6985243314,3.2397,3.2504,3.2007,3.2114,107636.6985
2009-01-08 12:30:00,9.06,9.07,8.97,8.99,90021.3408487235,3.2114,3.2149,3.1795,3.1866,90021.3408
2009-01-08 13:00:00,8.98,9.03,8.96,9.0,100316.03039940343,3.183,3.2007,3.1759,3.1901,100316.0304
2009-01-08 13:30:00,8.99,9.04,8.89,8.93,143439.3410728072,3.1866,3.2043,3.1511,3.1653,143439.3411
2009-01-08 14:00:00,8.93,9.05,8.91,8.95,177297.43115059903,3.1653,3.2078,3.1582,3.1724,177297.4312
2009-01-08 14:30:00,8.95,9.14,8.95,9.14,203148.54046675088,3.1724,3.2397,3.1724,3.2397,203148.5405
2009-01-08 15:00:00,9.14,9.17,9.02,9.1,294542.5065888984,3.2397,3.2504,3.1972,3.2255,294542.5066
2009-01-08 15:30:00,9.09,9.18,9.08,9.16,436723.6078277336,3.222,3.2539,3.2185,3.2468,436723.6078
2009-01-09 09:30:00,9.17,9.39,9.11,9.12,408012.8625252817,3.2504,3.3283,3.2291,3.2326,408012.8625
2009-01-09 10:00:00,9.12,9.2,8.99,9.14,258854.24947987456,3.2326,3.261,3.1866,3.2397,258854.2495
2009-01-09 10:30:00,9.14,9.14,9.07,9.09,244784.84042727863,3.2397,3.2397,3.2149,3.222,244784.8404
2009-01-09 11:00:00,9.09,9.18,9.04,9.14,244098.52779056664,3.222,3.2539,3.2043,3.2397,244098.5278
2009-01-09 11:30:00,9.14,9.15,8.89,8.92,336407.57742833014,3.2397,3.2433,3.1511,3.1617,336407.5774
2009-01-09 12:00:00,8.91,8.98,8.81,8.83,321308.6994206662,3.1582,3.183,3.1228,3.1298,321308.6994
2009-01-09 12:30:00,8.83,8.88,8.65,8.73,279214.85770233045,3.1298,3.1476,3.066,3.0944,279214.8577
2009-01-09 13:00:00,8.74,8.76,8.61,8.66,166430.81440265907,3.0979,3.105,3.0519,3.0696,166430.8144
2009-01-09 13:30:00,8.66,8.67,8.59,8.65,144468.8100278752,3.0696,3.0731,3.0448,3.066,144468.81
2009-01-09 14:00:00,8.65,8.75,8.64,8.74,133830.96415883926,3.066,3.1015,3.0625,3.0979,133830.9642
2009-01-09 14:30:00,8.74,8.82,8.72,8.77,196399.7995390829,3.0979,3.1263,3.0909,3.1086,196399.7995
2009-01-09 15:00:00,8.77,8.79,8.62,8.72,281960.10824917845,3.1086,3.1157,3.0554,3.0909,281960.1082
2009-01-09 15:30:00,8.72,8.72,8.57,8.59,515535.1756101612,3.0909,3.0909,3.0377,3.0448,515535.1756
2009-01-12 09:30:00,8.57,8.57,8.14,8.19,353794.16422503407,3.0377,3.0377,2.8853,2.903,353794.1642
2009-01-12 10:00:00,8.18,8.23,8.1,8.13,228770.8789039988,2.8994,2.9172,2.8711,2.8817,228770.8789
2009-01-12 10:30:00,8.11,8.24,8.06,8.06,169061.67951005505,2.8746,2.9207,2.8569,2.8569,169061.6795
2009-01-12 11:00:00,8.07,8.07,8.01,8.03,122278.03477418733,2.8605,2.8605,2.8392,2.8463,122278.0348
2009-01-12 11:30:00,8.03,8.06,7.93,7.93,161626.6259456751,2.8463,2.8569,2.8108,2.8108,161626.6259
2009-01-12 12:00:00,7.93,8.03,7.91,8.03,140694.0905259592,2.8108,2.8463,2.8037,2.8463,140694.0905
2009-01-12 12:30:00,8.03,8.08,7.96,7.97,150874.39463718716,2.8463,2.864,2.8215,2.825,150874.3946
2009-01-12 13:00:00,7.96,8.09,7.92,8.07,212528.14650181483,2.8215,2.8675,2.8073,2.8605,212528.1465
2009-01-12 13:30:00,8.06,8.07,7.96,7.98,245356.76762453865,2.8569,2.8605,2.8215,2.8286,245356.7676
2009-01-12 14:00:00,7.97,7.98,7.91,7.96,297974.06977245834,2.825,2.8286,2.8037,2.8215,297974.0698
2009-01-12 14:30:00,7.95,7.96,7.84,7.86,366719.71888311,2.8179,2.8215,2.7789,2.786,366719.7189
2009-01-12 15:00:00,7.86,7.92,7.78,7.85,377357.5647521459,2.786,2.8073,2.7577,2.7825,377357.5648
2009-01-12 15:30:00,7.85,7.88,7.69,7.83,1051316.5740033262,2.7825,2.7931,2.7258,2.7754,1051316.574
2009-01-13 09:30:00,7.83,8.03,7.73,7.89,440040.7855718416,2.7754,2.8463,2.7399,2.7967,440040.7856
2009-01-13 10:00:00,7.89,7.93,7.76,7.84,421052.80262280966,2.7967,2.8108,2.7506,2.7789,421052.8026
2009-01-13 10:30:00,7.84,8.01,7.72,7.97,528460.7302682371,2.7789,2.8392,2.7364,2.825,528460.7303
2009-01-13 11:00:00,7.97,8.04,7.95,8.03,437981.8476617056,2.825,2.8498,2.8179,2.8463,437981.8477
2009-01-13 11:30:00,8.03,8.22,8.02,8.22,480304.46025894536,2.8463,2.9136,2.8427,2.9136,480304.4603
2009-01-13 12:00:00,8.22,8.24,7.97,7.99,355281.17493791005,2.9136,2.9207,2.825,2.8321,355281.1749
2009-01-13 12:30:00,7.99,8.02,7.94,7.94,204178.0094218189,2.8321,2.8427,2.8144,2.8144,204178.0094
2009-01-13 13:00:00,7.94,7.96,7.8,7.82,271207.8769406905,2.8144,2.8215,2.7648,2.7718,271207.8769
2009-01-13 13:30:00,7.82,7.82,7.72,7.73,282646.42088589043,2.7718,2.7718,2.7364,2.7399,282646.4209
2009-01-13 14:00:00,7.74,7.76,7.67,7.75,380331.5861778979,2.7435,2.7506,2.7187,2.747,380331.5862
2009-01-13 14:30:00,7.75,7.96,7.75,7.84,505812.4132567412,2.747,2.8215,2.747,2.7789,505812.4133
2009-01-13 15:00:00,7.84,7.91,7.75,7.9,426543.3037165056,2.7789,2.8037,2.747,2.8002,426543.3037
2009-01-13 15:30:00,7.9,7.99,7.84,7.96,741217.6476489559,2.8002,2.8321,2.7789,2.8215,741217.6476
2009-01-14 09:30:00,7.65,7.9,7.47,7.55,240438.19372810263,2.7116,2.8002,2.6478,2.6761,240438.1937
2009-01-14 10:00:00,7.54,7.55,7.48,7.5,265488.60496809054,2.6726,2.6761,2.6513,2.6584,265488.605
2009-01-14 10:30:00,7.5,7.52,7.45,7.47,220649.5127029068,2.6584,2.6655,2.6407,2.6478,220649.5127
2009-01-14 11:00:00,7.47,7.49,7.43,7.45,206465.71821085885,2.6478,2.6549,2.6336,2.6407,206465.7182
2009-01-14 11:30:00,7.44,7.47,7.42,7.43,219391.2728689348,2.6371,2.6478,2.6301,2.6336,219391.2729
2009-01-14 12:00:00,7.43,7.44,7.32,7.44,378387.0337072139,2.6336,2.6371,2.5946,2.6371,378387.0337
2009-01-14 12:30:00,7.44,7.47,7.39,7.44,307811.21756533027,2.6371,2.6478,2.6194,2.6371,307811.2176
2009-01-14 13:00:00,7.45,7.47,7.39,7.4,186333.88086730696,2.6407,2.6478,2.6194,2.623,186333.8809
2009-01-14 13:30:00,7.39,7.45,7.39,7.4,117473.84631720337,2.6194,2.6407,2.6194,2.623,117473.8463
2009-01-14 14:00:00,7.4,7.47,7.38,7.4,236777.85966563868,2.623,2.6478,2.6159,2.623,236777.8597
2009-01-14 14:30:00,7.41,7.56,7.4,7.54,391083.8174863858,2.6265,2.6797,2.623,2.6726,391083.8175
2009-01-14 15:00:00,7.53,7.57,7.45,7.52,472526.2503762094,2.6691,2.6832,2.6407,2.6655,472526.2504
2009-01-14 15:30:00,7.52,7.57,7.46,7.47,782853.9476094836,2.6655,2.6832,2.6442,2.6478,782853.9476
2009-01-15 09:30:00,7.46,7.53,6.96,6.98,559230.4134808249,2.6442,2.6691,2.467,2.4741,559230.4135
2009-01-15 10:00:00,6.98,7.01,6.37,6.39,1229300.3177906373,2.4741,2.4847,2.2579,2.265,1229300.3178
2009-01-15 10:30:00,6.38,6.4,6.08,6.19,1442857.93324752,2.2614,2.2685,2.1551,2.1941,1442857.9332
2009-01-15 11:00:00,6.19,6.69,6.18,6.51,1072821.036620302,2.1941,2.3713,2.1905,2.3075,1072821.0366
2009-01-15 11:30:00,6.51,6.56,6.39,6.44,496089.6509033213,2.3075,2.3252,2.265,2.2827,496089.6509
2009-01-15 12:00:00,6.43,6.5,6.33,6.38,403094.28862884577,2.2791,2.304,2.2437,2.2614,403094.2886
2009-01-15 12:30:00,6.38,6.49,6.32,6.44,242153.97531988265,2.2614,2.3004,2.2402,2.2827,242153.9753
2009-01-15 13:00:00,6.45,6.53,6.44,6.49,317076.4381609422,2.2862,2.3146,2.2827,2.3004,317076.4382
2009-01-15 13:30:00,6.48,6.65,6.45,6.63,695806.6281865122,2.2969,2.3571,2.2862,2.35,695806.6282
2009-01-15 14:00:00,6.64,6.84,6.61,6.73,925492.5906061268,2.3536,2.4245,2.343,2.3855,925492.5906
2009-01-15 14:30:00,6.73,6.92,6.65,6.81,1093067.259403306,2.3855,2.4528,2.3571,2.4138,1093067.2594
2009-01-15 15:00:00,6.82,6.87,6.57,6.57,843363.8450795914,2.4174,2.4351,2.3288,2.3288,843363.8451
2009-01-15 15:30:00,6.58,6.58,6.36,6.54,1282603.932575269,2.3323,2.3323,2.2543,2.3181,1282603.9326
2009-01-16 09:30:00,7.07,8.02,6.93,7.92,2917972.560420504,2.506,2.8427,2.4564,2.8073,2917972.5604
2009-01-16 10:00:00,7.92,8.3,7.47,7.65,1689129.7843876746,2.8073,2.942,2.6478,2.7116,1689129.7844
2009-01-16 10:30:00,7.64,7.92,7.56,7.59,728635.249309236,2.708,2.8073,2.6797,2.6903,728635.2493
2009-01-16 11:00:00,7.58,7.73,7.56,7.68,502609.6209520853,2.6868,2.7399,2.6797,2.7222,502609.621
2009-01-16 11:30:00,7.68,7.76,7.52,7.58,650052.4524057125,2.7222,2.7506,2.6655,2.6868,650052.4524
2009-01-16 12:00:00,7.57,7.61,7.38,7.48,736184.6883130679,2.6832,2.6974,2.6159,2.6513,736184.6883
2009-01-16 12:30:00,7.49,7.73,7.48,7.72,874247.9137316311,2.6549,2.7399,2.6513,2.7364,874247.9137
2009-01-16 13:00:00,7.72,7.83,7.57,7.71,793491.7934785197,2.7364,2.7754,2.6832,2.7329,793491.7935
2009-01-16 13:30:00,7.71,7.83,7.68,7.8,439926.4001323896,2.7329,2.7754,2.7222,2.7648,439926.4001
2009-01-16 14:00:00,7.8,7.9,7.72,7.8,609331.2359608007,2.7648,2.8002,2.7364,2.7648,609331.236
2009-01-16 14:30:00,7.79,7.99,7.73,7.98,509243.9764403012,2.7612,2.8321,2.7399,2.8286,509243.9764
2009-01-16 15:00:00,7.98,8.09,7.83,7.84,1151403.8335238255,2.8286,2.8675,2.7754,2.7789,1151403.8335
2009-01-16 15:30:00,7.83,7.95,7.62,7.63,1674488.4481378188,2.7754,2.8179,2.701,2.7045,1674488.4481
2009-01-20 09:30:00,8.12,8.12,6.99,7.6,1106564.741258642,2.8782,2.8782,2.4776,2.6939,1106564.7413
2009-01-20 10:00:00,7.6,7.92,7.44,7.78,1140994.7585336936,2.6939,2.8073,2.6371,2.7577,1140994.7585
2009-01-20 10:30:00,7.78,7.84,7.67,7.72,555455.6939789089,2.7577,2.7789,2.7187,2.7364,555455.694
2009-01-20 11:00:00,7.72,7.93,7.64,7.91,508557.6638035892,2.7364,2.8108,2.708,2.8037,508557.6638
2009-01-20 11:30:00,7.91,8.13,7.91,8.12,951343.6999222788,2.8037,2.8817,2.8037,2.8782,951343.6999
2009-01-20 12:00:00,8.12,8.31,8.02,8.04,535323.856635357,2.8782,2.9455,2.8427,2.8498,535323.8566
2009-01-20 12:30:00,8.05,8.1,7.79,7.82,795093.1896308477,2.8534,2.8711,2.7612,2.7718,795093.1896
2009-01-20 13:00:00,7.82,8.0,7.81,7.96,448276.5372123855,2.7718,2.8356,2.7683,2.8215,448276.5372
2009-01-20 13:30:00,7.96,7.99,7.8,7.8,390283.1194102218,2.8215,2.8321,2.7648,2.7648,390283.1194
2009-01-20 14:00:00,7.8,7.84,7.61,7.69,738014.8553442999,2.7648,2.7789,2.6974,2.7258,738014.8553
2009-01-20 14:30:00,7.69,7.73,7.36,7.39,916112.984571063,2.7258,2.7399,2.6088,2.6194,916112.9846
2009-01-20 15:00:00,7.38,7.42,7.06,7.1,1143854.3945199936,2.6159,2.6301,2.5025,2.5166,1143854.3945
2009-01-20 15:30:00,7.1,7.22,6.99,7.03,2121621.1309556845,2.5166,2.5592,2.4776,2.4918,2121621.131
2009-01-21 09:30:00,7.18,7.69,7.18,7.59,720857.0394265,2.545,2.7258,2.545,2.6903,720857.0394
2009-01-21 10:00:00,7.58,7.74,7.4,7.41,731838.041613892,2.6868,2.7435,2.623,2.6265,731838.0416
2009-01-21 10:30:00,7.44,7.47,7.13,7.22,544589.077230969,2.6371,2.6478,2.5273,2.5592,544589.0772
2009-01-21 11:00:00,7.21,7.47,7.21,7.46,373926.0015685859,2.5556,2.6478,2.5556,2.6442,373926.0016
2009-01-21 11:30:00,7.47,7.65,7.46,7.55,360314.134273798,2.6478,2.7116,2.6442,2.6761,360314.1343
2009-01-21 12:00:00,7.54,7.71,7.52,7.63,326227.27331710217,2.6726,2.7329,2.6655,2.7045,326227.2733
2009-01-21 12:30:00,7.63,7.67,7.46,7.61,342470.0057192861,2.7045,2.7187,2.6442,2.6974,342470.0057
2009-01-21 13:00:00,7.6,7.74,7.55,7.66,395773.6205039178,2.6939,2.7435,2.6761,2.7151,395773.6205
2009-01-21 13:30:00,7.67,7.8,7.58,7.69,383534.3784825539,2.7187,2.7648,2.6868,2.7258,383534.3785
2009-01-21 14:00:00,7.7,7.77,7.62,7.7,354823.63318010204,2.7293,2.7541,2.701,2.7293,354823.6332
2009-01-21 14:30:00,7.71,7.93,7.71,7.88,518966.73879372113,2.7329,2.8108,2.7329,2.7931,518966.7388
2009-01-21 15:00:00,7.88,7.99,7.85,7.91,825748.4874039835,2.7931,2.8321,2.7825,2.8037,825748.4874
2009-01-21 15:30:00,7.91,8.13,7.91,8.09,2206037.58527126,2.8037,2.8817,2.8037,2.8675,2206037.5853
2009-01-22 09:30:00,8.03,8.1,7.39,7.79,427000.84547431365,2.8463,2.8711,2.6194,2.7612,427000.8455
2009-01-22 10:00:00,7.8,7.86,7.66,7.8,471954.3231789494,2.7648,2.786,2.7151,2.7648,471954.3232
2009-01-22 10:30:00,7.8,7.82,7.52,7.72,348418.0485707901,2.7648,2.7718,2.6655,2.7364,348418.0486
2009-01-22 11:00:00,7.73,7.75,7.54,7.57,361229.217789414,2.7399,2.747,2.6726,2.6832,361229.2178
2009-01-22 11:30:00,7.56,7.56,7.34,7.35,222822.8360524948,2.6797,2.6797,2.6017,2.6052,222822.8361
2009-01-22 12:00:00,7.35,7.6,7.35,7.59,264115.9796946665,2.6052,2.6939,2.6052,2.6903,264115.9797
2009-01-22 12:30:00,7.6,7.75,7.56,7.61,521254.4475827611,2.6939,2.747,2.6797,2.6974,521254.4476
2009-01-22 13:00:00,7.61,7.63,7.47,7.53,180271.452576351,2.6974,2.7045,2.6478,2.6691,180271.4526
2009-01-22 13:30:00,7.52,7.71,7.46,7.7,166773.97072101507,2.6655,2.7329,2.6442,2.7293,166773.9707
2009-01-22 14:00:00,7.7,7.88,7.65,7.82,452623.1839115615,2.7293,2.7931,2.7116,2.7718,452623.1839
2009-01-22 14:30:00,7.82,7.82,7.6,7.69,330116.3782584701,2.7718,2.7718,2.6939,2.7258,330116.3783
2009-01-22 15:00:00,7.69,7.71,7.51,7.63,388109.79606063385,2.7258,2.7329,2.662,2.7045,388109.7961
2009-01-22 15:30:00,7.64,7.86,7.51,7.58,998356.1155370504,2.708,2.786,2.662,2.6868,998356.1155
2009-01-23 09:30:00,7.41,7.53,7.13,7.44,424713.13668527367,2.6265,2.6691,2.5273,2.6371,424713.1367
2009-01-23 10:00:00,7.44,7.58,7.37,7.49,344872.0999477781,2.6371,2.6868,2.6123,2.6549,344872.0999
2009-01-23 10:30:00,7.48,7.5,7.39,7.48,296372.67362013034,2.6513,2.6584,2.6194,2.6513,296372.6736
2009-01-23 11:00:00,7.48,7.81,7.47,7.73,371409.521900642,2.6513,2.7683,2.6478,2.7399,371409.5219
2009-01-23 11:30:00,7.74,7.8,7.51,7.59,204635.55117962687,2.7435,2.7648,2.662,2.6903,204635.5512
2009-01-23 12:00:00,7.6,7.92,7.59,7.8,441070.2545269096,2.6939,2.8073,2.6903,2.7648,441070.2545
2009-01-23 12:30:00,7.8,7.82,7.62,7.71,228770.8789039988,2.7648,2.7718,2.701,2.7329,228770.8789
2009-01-23 13:00:00,7.71,7.81,7.65,7.75,372896.532613518,2.7329,2.7683,2.7116,2.747,372896.5326
2009-01-23 13:30:00,7.75,7.87,7.73,7.86,226597.5555544108,2.747,2.7896,2.7399,2.786,226597.5556
2009-01-23 14:00:00,7.86,7.99,7.83,7.95,298317.22609081434,2.786,2.8321,2.7754,2.8179,298317.2261
2009-01-23 14:30:00,7.96,8.03,7.85,7.98,334119.86863929016,2.8215,2.8463,2.7825,2.8286,334119.8686
2009-01-23 15:00:00,7.98,8.17,7.91,8.12,470924.8542238814,2.8286,2.8959,2.8037,2.8782,470924.8542
2009-01-23 15:30:00,8.11,8.19,8.02,8.07,990120.3638965064,2.8746,2.903,2.8427,2.8605,990120.3639
2009-01-26 09:30:00,8.12,8.12,7.89,7.98,397718.1729746018,2.8782,2.8782,2.7967,2.8286,397718.173
2009-01-26 10:00:00,7.98,8.08,7.96,7.96,571469.6555021888,2.8286,2.864,2.8215,2.8215,571469.6555
2009-01-26 10:30:00,7.97,8.0,7.73,7.82,316733.28184258624,2.825,2.8356,2.7399,2.7718,316733.2818
2009-01-26 11:00:00,7.82,7.86,7.69,7.73,267090.00112041854,2.7718,2.786,2.7258,2.7399,267090.0011
2009-01-26 11:30:00,7.74,7.79,7.72,7.73,260798.80195055853,2.7435,2.7612,2.7364,2.7399,260798.802
2009-01-26 12:00:00,7.74,7.75,7.68,7.74,195255.94514456287,2.7435,2.747,2.7222,2.7435,195255.9451
2009-01-26 12:30:00,7.73,7.8,7.67,7.77,287908.1511006824,2.7399,2.7648,2.7187,2.7541,287908.1511
2009-01-26 13:00:00,7.77,7.83,7.71,7.74,291682.8706025984,2.7541,2.7754,2.7329,2.7435,291682.8706
2009-01-26 13:30:00,7.74,7.74,7.42,7.43,313072.9477801223,2.7435,2.7435,2.6301,2.6336,313072.9478
2009-01-26 14:00:00,7.43,7.54,7.37,7.52,340411.0678091501,2.6336,2.6726,2.6123,2.6655,340411.0678
2009-01-26 14:30:00,7.52,7.61,7.47,7.59,251876.73767330265,2.6655,2.6974,2.6478,2.6903,251876.7377
2009-01-26 15:00:00,7.59,7.73,7.59,7.67,390168.73397076986,2.6903,2.7399,2.6903,2.7187,390168.734
2009-01-26 15:30:00,7.68,7.72,7.51,7.59,748195.1594555279,2.7222,2.7364,2.662,2.6903,748195.1595
2009-01-27 09:30:00,7.76,8.14,7.69,7.83,831925.3011343915,2.7506,2.8853,2.7258,2.7754,831925.3011
2009-01-27 10:00:00,7.82,7.87,7.68,7.82,484651.1069581213,2.7718,2.7896,2.7222,2.7718,484651.107
2009-01-27 10:30:00,7.83,7.9,7.8,7.89,470696.0833449774,2.7754,2.8002,2.7648,2.7967,470696.0833
2009-01-27 11:00:00,7.89,7.96,7.86,7.96,920230.8603913347,2.7967,2.8215,2.786,2.8215,920230.8604
2009-01-27 11:30:00,7.96,7.99,7.87,7.96,479618.1476222334,2.8215,2.8321,2.7896,2.8215,479618.1476
2009-01-27 12:00:00,7.96,8.13,7.89,8.1,587254.8461465647,2.8215,2.8817,2.7967,2.8711,587254.8461
2009-01-27 12:30:00,8.1,8.19,8.05,8.11,460287.0083548455,2.8711,2.903,2.8534,2.8746,460287.0084
2009-01-27 13:00:00,8.1,8.1,7.95,8.0,338695.2862173701,2.8711,2.8711,2.8179,2.8356,338695.2862
2009-01-27 13:30:00,8.01,8.08,7.97,7.98,283675.8898409584,2.8392,2.864,2.825,2.8286,283675.8898
2009-01-27 14:00:00,7.98,7.99,7.86,7.91,519309.8951120771,2.8286,2.8321,2.786,2.8037,519309.8951
2009-01-27 14:30:00,7.91,8.01,7.88,7.99,328171.82578778616,2.8037,2.8392,2.7931,2.8321,328171.8258
2009-01-27 15:00:00,7.99,8.02,7.92,7.96,360428.51971325,2.8321,2.8427,2.8073,2.8215,360428.5197
2009-01-27 15:30:00,7.96,8.03,7.94,7.99,506041.1841356452,2.8215,2.8463,2.8144,2.8321,506041.1841
2009-01-28 09:30:00,8.63,9.11,8.63,8.94,807218.0462127596,3.059,3.2291,3.059,3.1688,807218.0462
2009-01-28 10:00:00,8.96,8.99,8.86,8.99,968387.1304006268,3.1759,3.1866,3.1405,3.1866,968387.1304
2009-01-28 10:30:00,8.99,9.07,8.93,8.94,832382.8428921994,3.1866,3.2149,3.1653,3.1688,832382.8429
2009-01-28 11:00:00,8.94,9.09,8.93,9.08,858462.7230872553,3.1688,3.222,3.1653,3.2185,858462.7231
2009-01-28 11:30:00,9.08,9.09,8.95,8.95,784455.3437618116,3.2185,3.222,3.1724,3.1724,784455.3438
2009-01-28 12:00:00,8.96,9.04,8.91,8.96,386508.3999083058,3.1759,3.2043,3.1582,3.1759,386508.3999
2009-01-28 12:30:00,8.96,9.01,8.92,8.94,254507.6027806986,3.1759,3.1936,3.1617,3.1688,254507.6028
2009-01-28 13:00:00,8.95,9.0,8.92,8.97,358941.509000374,3.1724,3.1901,3.1617,3.1795,358941.509
2009-01-28 13:30:00,8.98,9.01,8.9,8.91,286764.2967061624,3.183,3.1936,3.1547,3.1582,286764.2967
2009-01-28 14:00:00,8.91,9.13,8.91,8.95,479618.1476222334,3.1582,3.2362,3.1582,3.1724,479618.1476
2009-01-28 14:30:00,8.95,8.95,8.79,8.94,541729.441244669,3.1724,3.1724,3.1157,3.1688,541729.4412
2009-01-28 15:00:00,8.93,9.0,8.78,8.82,469552.2289504574,3.1653,3.1901,3.1121,3.1263,469552.229
2009-01-28 15:30:00,8.83,9.13,8.83,9.04,1224953.671091461,3.1298,3.2362,3.1298,3.2043,1224953.6711
2009-01-29 09:30:00,8.74,8.99,8.63,8.67,429059.7833844496,3.0979,3.1866,3.059,3.0731,429059.7834
2009-01-29 10:00:00,8.66,8.76,8.57,8.75,607501.0689295686,3.0696,3.105,3.0377,3.1015,607501.0689
2009-01-29 10:30:00,8.75,8.91,8.71,8.86,340982.9950064101,3.1015,3.1582,3.0873,3.1405,340982.995
2009-01-29 11:00:00,8.86,8.87,8.72,8.73,475843.42812031735,3.1405,3.144,3.0909,3.0944,475843.4281
2009-01-29 11:30:00,8.74,8.75,8.67,8.72,385593.3163926899,3.0979,3.1015,3.0731,3.0909,385593.3164
2009-01-29 12:00:00,8.72,8.79,8.68,8.77,392342.0573203578,3.0909,3.1157,3.0767,3.1086,392342.0573
2009-01-29 12:30:00,8.77,8.78,8.66,8.69,264459.13601302257,3.1086,3.1121,3.0696,3.0802,264459.136
2009-01-29 13:00:00,8.68,8.78,8.66,8.72,263544.05249740655,3.0767,3.1121,3.0696,3.0909,263544.0525
2009-01-29 13:30:00,8.72,8.72,8.53,8.64,354480.47686174605,3.0909,3.0909,3.0235,3.0625,354480.4769
2009-01-29 14:00:00,8.65,8.76,8.59,8.76,313301.71865902626,3.066,3.105,3.0448,3.105,313301.7187
2009-01-29 14:30:00,8.75,8.77,8.67,8.67,232431.2129664627,3.1015,3.1086,3.0731,3.0731,232431.213
2009-01-29 15:00:00,8.67,8.75,8.6,8.61,298774.76784862234,3.0731,3.1015,3.0483,3.0519,298774.7678
2009-01-29 15:30:00,8.62,8.62,8.31,8.38,1088034.300067418,3.0554,3.0554,2.9455,2.9703,1088034.3001
2009-01-30 09:30:00,8.54,8.71,8.44,8.46,316847.66728203825,3.0271,3.0873,2.9916,2.9987,316847.6673
2009-01-30 10:00:00,8.45,8.5,8.31,8.31,281388.1810519184,2.9951,3.0129,2.9455,2.9455,281388.1811
2009-01-30 10:30:00,8.32,8.52,8.3,8.45,256452.1552513826,2.9491,3.02,2.942,2.9951,256452.1553
2009-01-30 11:00:00,8.45,8.58,8.33,8.36,339381.5988540821,2.9951,3.0412,2.9526,2.9632,339381.5989
2009-01-30 11:30:00,8.36,8.46,8.34,8.42,201432.7588749709,2.9632,2.9987,2.9562,2.9845,201432.7589
2009-01-30 12:00:00,8.43,8.53,8.31,8.51,225224.9302809868,2.9881,3.0235,2.9455,3.0164,225224.9303
2009-01-30 12:30:00,8.52,8.57,8.45,8.57,223737.91956811075,3.02,3.0377,2.9951,3.0377,223737.9196
2009-01-30 13:00:00,8.57,8.64,8.43,8.45,342355.6202798341,3.0377,3.0625,2.9881,2.9951,342355.6203
2009-01-30 13:30:00,8.45,8.45,8.16,8.33,707817.099328972,2.9951,2.9951,2.8924,2.9526,707817.0993
2009-01-30 14:00:00,8.33,8.38,8.22,8.34,374269.1578869419,2.9526,2.9703,2.9136,2.9562,374269.1579
2009-01-30 14:30:00,8.34,8.41,8.32,8.37,827464.2689957634,2.9562,2.981,2.9491,2.9668,827464.269
2009-01-30 15:00:00,8.37,8.42,8.26,8.26,858462.7230872553,2.9668,2.9845,2.9278,2.9278,858462.7231
2009-01-30 15:30:00,8.26,8.34,8.16,8.32,1094783.0409950858,2.9278,2.9562,2.8924,2.9491,1094783.041
2009-02-02 09:30:00,8.15,8.15,7.87,8.0,267890.69919658254,2.8888,2.8888,2.7896,2.8356,267890.6992
2009-02-02 10:00:00,8.0,8.18,7.96,8.04,452165.6421537535,2.8356,2.8994,2.8215,2.8498,452165.6422
2009-02-02 10:30:00,8.04,8.15,7.9,7.93,331374.61809244216,2.8498,2.8888,2.8002,2.8108,331374.6181
2009-02-02 11:00:00,7.93,8.03,7.89,7.97,283447.11896205443,2.8108,2.8463,2.7967,2.825,283447.119
2009-02-02 11:30:00,7.98,8.1,7.97,8.02,238150.48493906268,2.8286,2.8711,2.825,2.8427,238150.4849
2009-02-02 12:00:00,8.02,8.08,7.93,7.97,176725.503953339,2.8427,2.864,2.8108,2.825,176725.504
2009-02-02 12:30:00,7.97,8.06,7.97,8.01,168947.29407060306,2.825,2.8569,2.825,2.8392,168947.2941
2009-02-02 13:00:00,8.01,8.01,7.83,7.86,223966.6904470148,2.8392,2.8392,2.7754,2.786,223966.6904
2009-02-02 13:30:00,7.86,7.88,7.74,7.76,263200.89617905056,2.786,2.7931,2.7435,2.7506,263200.8962
2009-02-02 14:00:00,7.75,7.78,7.65,7.71,396574.3185800818,2.747,2.7577,2.7116,2.7329,396574.3186
2009-02-02 14:30:00,7.71,7.76,7.66,7.69,300033.00768259435,2.7329,2.7506,2.7151,2.7258,300033.0077
2009-02-02 15:00:00,7.69,7.98,7.68,7.96,576845.7711564328,2.7258,2.8286,2.7222,2.8215,576845.7712
2009-02-02 15:30:00,7.96,8.05,7.89,7.98,1214544.5961013292,2.8215,2.8534,2.7967,2.8286,1214544.5961
2009-02-03 09:30:00,8.2,8.59,8.2,8.35,694891.5446708961,2.9065,3.0448,2.9065,2.9597,694891.5447
2009-02-03 10:00:00,8.36,8.44,8.08,8.19,437181.1495855416,2.9632,2.9916,2.864,2.903,437181.1496
2009-02-03 10:30:00,8.18,8.2,8.09,8.14,332632.8579264142,2.8994,2.9065,2.8675,2.8853,332632.8579
2009-02-03 11:00:00,8.14,8.28,8.12,8.24,322681.32469409023,2.8853,2.9349,2.8782,2.9207,322681.3247
2009-02-03 11:30:00,8.24,8.25,8.11,8.15,209897.28139441885,2.9207,2.9243,2.8746,2.8888,209897.2814
2009-02-03 12:00:00,8.15,8.23,7.97,7.97,418765.0938337697,2.8888,2.9172,2.825,2.825,418765.0938
2009-02-03 12:30:00,7.97,8.05,7.93,8.0,593088.5035586167,2.825,2.8534,2.8108,2.8356,593088.5036
2009-02-03 13:00:00,7.99,8.1,7.96,8.1,410986.8839510337,2.8321,2.8711,2.8215,2.8711,410986.884
2009-02-03 13:30:00,8.1,8.28,8.1,8.17,513705.0085789292,2.8711,2.9349,2.8711,2.8959,513705.0086
2009-02-03 14:00:00,8.17,8.31,8.08,8.17,460744.5501126535,2.8959,2.9455,2.864,2.8959,460744.5501
2009-02-03 14:30:00,8.17,8.23,8.04,8.12,359170.27987927804,2.8959,2.9172,2.8498,2.8782,359170.2799
2009-02-03 15:00:00,8.11,8.31,8.04,8.21,460058.2374759415,2.8746,2.9455,2.8498,2.9101,460058.2375
2009-02-03 15:30:00,8.21,8.24,8.05,8.15,699810.1185673322,2.9101,2.9207,2.8534,2.8888,699810.1186
2009-02-04 09:30:00,8.35,8.52,8.25,8.36,520110.5931882411,2.9597,3.02,2.9243,2.9632,520110.5932
2009-02-04 10:00:00,8.37,8.49,8.37,8.45,533836.845922481,2.9668,3.0093,2.9668,2.9951,533836.8459
2009-02-04 10:30:00,8.45,8.65,8.43,8.64,374726.6996447499,2.9951,3.066,2.9881,3.0625,374726.6996
2009-02-04 11:00:00,8.64,8.7,8.55,8.55,250275.34152097465,3.0625,3.0838,3.0306,3.0306,250275.3415
2009-02-04 11:30:00,8.55,8.65,8.55,8.59,113584.74137583537,3.0306,3.066,3.0306,3.0448,113584.7414
2009-02-04 12:00:00,8.6,8.7,8.59,8.64,204292.39486127088,3.0483,3.0838,3.0448,3.0625,204292.3949
2009-02-04 12:30:00,8.63,8.7,8.59,8.61,253363.7483861786,3.059,3.0838,3.0448,3.0519,253363.7484
2009-02-04 13:00:00,8.62,8.68,8.52,8.68,341440.5367642181,3.0554,3.0767,3.02,3.0767,341440.5368
2009-02-04 13:30:00,8.68,8.7,8.41,8.52,421281.5735017137,3.0767,3.0838,2.981,3.02,421281.5735
2009-02-04 14:00:00,8.52,8.52,8.26,8.37,563577.0601800008,3.02,3.02,2.9278,2.9668,563577.0602
2009-02-04 14:30:00,8.37,8.5,8.32,8.47,339724.7551724381,2.9668,3.0129,2.9491,3.0022,339724.7552
2009-02-04 15:00:00,8.46,8.49,8.31,8.35,505583.6423778372,2.9987,3.0093,2.9455,2.9597,505583.6424
2009-02-04 15:30:00,8.34,8.45,8.31,8.35,707931.4847684241,2.9562,2.9951,2.9455,2.9597,707931.4848
2009-02-05 09:30:00,8.22,8.32,7.86,7.89,392227.6718809058,2.9136,2.9491,2.786,2.7967,392227.6719
2009-02-05 10:00:00,7.89,7.96,7.82,7.82,582336.2722501288,2.7967,2.8215,2.7718,2.7718,582336.2723
2009-02-05 10:30:00,7.83,8.33,7.8,8.23,865554.6203332793,2.7754,2.9526,2.7648,2.9172,865554.6203
2009-02-05 11:00:00,8.24,8.25,8.03,8.12,668010.9663996763,2.9207,2.9243,2.8463,2.8782,668010.9664
2009-02-05 11:30:00,8.11,8.47,8.1,8.47,797266.5129804356,2.8746,3.0022,2.8711,3.0022,797266.513
2009-02-05 12:00:00,8.46,8.85,8.45,8.62,1089750.081659198,2.9987,3.1369,2.9951,3.0554,1089750.0817
2009-02-05 12:30:00,8.62,8.64,8.45,8.58,441527.7962847176,3.0554,3.0625,2.9951,3.0412,441527.7963
2009-02-05 13:00:00,8.57,8.73,8.49,8.6,358369.58180311404,3.0377,3.0944,3.0093,3.0483,358369.5818
2009-02-05 13:30:00,8.62,8.76,8.6,8.62,174666.56604320303,3.0554,3.105,3.0483,3.0554,174666.566
2009-02-05 14:00:00,8.61,8.84,8.61,8.83,364660.780972974,3.0519,3.1334,3.0519,3.1298,364660.781
2009-02-05 14:30:00,8.83,8.9,8.59,8.64,405496.38285733777,3.1298,3.1547,3.0448,3.0625,405496.3829
2009-02-05 15:00:00,8.64,8.83,8.55,8.82,376900.0229943379,3.0625,3.1298,3.0306,3.1263,376900.023
2009-02-05 15:30:00,8.83,8.86,8.62,8.67,650166.8378451644,3.1298,3.1405,3.0554,3.0731,650166.8378
2009-02-06 09:30:00,8.82,9.05,8.81,8.98,543330.837396997,3.1263,3.2078,3.1228,3.183,543330.8374
2009-02-06 10:00:00,8.99,9.35,8.99,9.29,594346.7433925887,3.1866,3.3142,3.1866,3.2929,594346.7434
2009-02-06 10:30:00,9.29,9.43,9.27,9.32,359399.050758182,3.2929,3.3425,3.2858,3.3035,359399.0508
2009-02-06 11:00:00,9.33,9.42,9.26,9.32,671099.3732648803,3.3071,3.339,3.2823,3.3035,671099.3733
2009-02-06 11:30:00,9.33,9.35,9.25,9.31,630721.3131383245,3.3071,3.3142,3.2787,3.3,630721.3131
2009-02-06 12:00:00,9.31,9.31,9.08,9.1,507528.1948485212,3.3,3.3,3.2185,3.2255,507528.1948
2009-02-06 12:30:00,9.1,9.21,9.07,9.07,535438.242074809,3.2255,3.2645,3.2149,3.2149,535438.2421
2009-02-06 13:00:00,9.07,9.3,9.05,9.13,530405.2827389211,3.2149,3.2964,3.2078,3.2362,530405.2827
2009-02-06 13:30:00,9.13,9.21,8.92,8.97,814309.9434587834,3.2362,3.2645,3.1617,3.1795,814309.9435
2009-02-06 14:00:00,8.96,8.98,8.76,8.78,731151.72897718,3.1759,3.183,3.105,3.1121,731151.729
2009-02-06 14:30:00,8.79,8.86,8.72,8.8,761235.0995530558,3.1157,3.1405,3.0909,3.1192,761235.0996
2009-02-06 15:00:00,8.8,8.9,8.73,8.88,685397.5531963803,3.1192,3.1547,3.0944,3.1476,685397.5532
2009-02-06 15:30:00,8.88,9.07,8.87,8.95,1095469.353631798,3.1476,3.2149,3.144,3.1724,1095469.3536
2009-02-09 09:30:00,8.83,9.28,8.62,9.27,416019.8432869217,3.1298,3.2893,3.0554,3.2858,416019.8433
2009-02-09 10:00:00,9.27,9.27,9.02,9.14,233346.2964820787,3.2858,3.2858,3.1972,3.2397,233346.2965
2009-02-09 10:30:00,9.13,9.36,9.13,9.35,178555.670984571,3.2362,3.3177,3.2362,3.3142,178555.671
2009-02-09 11:00:00,9.35,9.35,9.14,9.2,271322.2623801425,3.3142,3.3142,3.2397,3.261,271322.2624
2009-02-09 11:30:00,9.2,9.21,9.11,9.18,185304.41191223892,3.261,3.2645,3.2291,3.2539,185304.4119
2009-02-09 12:00:00,9.17,9.18,9.12,9.16,233117.5256031747,3.2504,3.2539,3.2326,3.2468,233117.5256
2009-02-09 12:30:00,9.17,9.39,9.16,9.37,191824.3819610029,3.2504,3.3283,3.2468,3.3212,191824.382
2009-02-09 13:00:00,9.38,9.43,9.35,9.4,223165.9923708508,3.3248,3.3425,3.3142,3.3319,223165.9924
2009-02-09 13:30:00,9.41,9.44,9.3,9.44,235862.7761500227,3.3354,3.3461,3.2964,3.3461,235862.7762
2009-02-09 14:00:00,9.45,9.46,9.27,9.27,246500.62201905865,3.3496,3.3531,3.2858,3.2858,246500.622
2009-02-09 14:30:00,9.28,9.36,9.23,9.35,422768.5842145897,3.2893,3.3177,3.2716,3.3142,422768.5842
2009-02-09 15:00:00,9.35,9.4,9.24,9.39,389711.19221296185,3.3142,3.3319,3.2752,3.3283,389711.1922
2009-02-09 15:30:00,9.39,9.42,9.23,9.28,485108.6487159293,3.3283,3.339,3.2716,3.2893,485108.6487
2009-02-10 09:30:00,9.07,9.15,8.84,8.91,418765.0938337697,3.2149,3.2433,3.1334,3.1582,418765.0938
2009-02-10 10:00:00,8.91,8.92,8.41,8.49,565292.8417717809,3.1582,3.1617,2.981,3.0093,565292.8418
2009-02-10 10:30:00,8.49,8.71,8.39,8.63,592745.3472402607,3.0093,3.0873,2.9739,3.059,592745.3472
2009-02-10 11:00:00,8.63,8.8,8.34,8.37,961180.8477151508,3.059,3.1192,2.9562,2.9668,961180.8477
2009-02-10 11:30:00,8.35,8.35,7.82,7.94,1401564.789605348,2.9597,2.9597,2.7718,2.8144,1401564.7896
2009-02-10 12:00:00,7.95,8.04,7.89,7.94,862694.9843469792,2.8179,2.8498,2.7967,2.8144,862694.9843
2009-02-10 12:30:00,7.94,8.06,7.93,8.03,761921.4121897678,2.8144,2.8569,2.8108,2.8463,761921.4122
2009-02-10 13:00:00,8.03,8.06,7.87,7.91,807218.0462127596,2.8463,2.8569,2.7896,2.8037,807218.0462
2009-02-10 13:30:00,7.9,7.91,7.87,7.88,591487.1074062887,2.8002,2.8037,2.7896,2.7931,591487.1074
2009-02-10 14:00:00,7.88,7.91,7.7,7.75,573185.4370939689,2.7931,2.8037,2.7293,2.747,573185.4371
2009-02-10 14:30:00,7.75,7.9,7.72,7.75,679563.8957843282,2.747,2.8002,2.7364,2.747,679563.8958
2009-02-10 15:00:00,7.75,7.82,7.71,7.75,513933.7794578332,2.747,2.7718,2.7329,2.747,513933.7795
2009-02-10 15:30:00,7.75,7.84,7.69,7.77,1307539.9583758048,2.747,2.7789,2.7258,2.7541,1307539.9584
2009-02-11 09:30:00,8.16,8.36,8.04,8.34,440727.0982085536,2.8924,2.9632,2.8498,2.9562,440727.0982
2009-02-11 10:00:00,8.34,8.38,8.18,8.22,491743.0042041453,2.9562,2.9703,2.8994,2.9136,491743.0042
2009-02-11 10:30:00,8.21,8.26,8.1,8.24,427000.84547431365,2.9101,2.9278,2.8711,2.9207,427000.8455
2009-02-11 11:00:00,8.24,8.28,8.11,8.25,374154.77244749,2.9207,2.9349,2.8746,2.9243,374154.7724
2009-02-11 11:30:00,8.24,8.31,8.12,8.13,211841.8338651028,2.9207,2.9455,2.8782,2.8817,211841.8339
2009-02-11 12:00:00,8.14,8.22,8.12,8.19,194112.09075004293,2.8853,2.9136,2.8782,2.903,194112.0908
2009-02-11 12:30:00,8.18,8.24,8.15,8.17,190451.7566875789,2.8994,2.9207,2.8888,2.8959,190451.7567
2009-02-11 13:00:00,8.17,8.24,8.13,8.16,225911.24291769875,2.8959,2.9207,2.8817,2.8924,225911.2429
2009-02-11 13:30:00,8.16,8.17,7.97,8.08,353908.549664486,2.8924,2.8959,2.825,2.864,353908.5497
2009-02-11 14:00:00,8.08,8.14,7.96,8.05,456169.1325345735,2.864,2.8853,2.8215,2.8534,456169.1325
2009-02-11 14:30:00,8.05,8.26,8.01,8.19,667896.5809602243,2.8534,2.9278,2.8392,2.903,667896.581
2009-02-11 15:00:00,8.19,8.29,8.13,8.21,705758.1614188361,2.903,2.9384,2.8817,2.9101,705758.1614
2009-02-11 15:30:00,8.21,8.33,8.12,8.3,857662.0250110913,2.9101,2.9526,2.8782,2.942,857662.025
2009-02-12 09:30:00,8.03,8.12,7.87,7.97,337437.0463833981,2.8463,2.8782,2.7896,2.825,337437.0464
2009-02-12 10:00:00,7.97,8.02,7.84,7.9,284819.7442354784,2.825,2.8427,2.7789,2.8002,284819.7442
2009-02-12 10:30:00,7.89,7.91,7.76,7.83,289280.7763741064,2.7967,2.8037,2.7506,2.7754,289280.7764
2009-02-12 11:00:00,7.85,7.89,7.78,7.86,313416.1040984783,2.7825,2.7967,2.7577,2.786,313416.1041
2009-02-12 11:30:00,7.86,7.91,7.78,7.8,299003.5387275263,2.786,2.8037,2.7577,2.7648,299003.5387
2009-02-12 12:00:00,7.8,7.89,7.78,7.87,187706.50614073093,2.7648,2.7967,2.7577,2.7896,187706.5061
2009-02-12 12:30:00,7.88,7.89,7.84,7.85,145612.6644223952,2.7931,2.7967,2.7789,2.7825,145612.6644
2009-02-12 13:00:00,7.85,7.89,7.8,7.86,434092.7427203376,2.7825,2.7967,2.7648,2.786,434092.7427
2009-02-12 13:30:00,7.85,7.88,7.77,7.82,218361.8039138668,2.7825,2.7931,2.7541,2.7718,218361.8039
2009-02-12 14:00:00,7.81,7.81,7.66,7.69,497576.66161619726,2.7683,2.7683,2.7151,2.7258,497576.6616
2009-02-12 14:30:00,7.68,7.76,7.66,7.76,389024.87957624986,2.7222,2.7506,2.7151,2.7506,389024.8796
2009-02-12 15:00:00,7.76,8.08,7.72,8.08,608644.9233240887,2.7506,2.864,2.7364,2.864,608644.9233
2009-02-12 15:30:00,8.07,8.24,7.97,8.19,1225868.7546070772,2.8605,2.9207,2.825,2.903,1225868.7546
2009-02-13 09:30:00,8.17,8.35,7.99,8.17,315703.81288751826,2.8959,2.9597,2.8321,2.8959,315703.8129
2009-02-13 10:00:00,8.17,8.32,8.16,8.31,427115.2309137656,2.8959,2.9491,2.8924,2.9455,427115.2309
2009-02-13 10:30:00,8.31,8.41,8.31,8.35,283675.8898409584,2.9455,2.981,2.9455,2.9597,283675.8898
2009-02-13 11:00:00,8.36,8.38,8.3,8.31,400349.0380819978,2.9632,2.9703,2.942,2.9455,400349.0381
2009-02-13 11:30:00,8.31,8.38,8.26,8.27,255193.91541741052,2.9455,2.9703,2.9278,2.9313,255193.9154
2009-02-13 12:00:00,8.26,8.31,8.18,8.29,244327.29866947065,2.9278,2.9455,2.8994,2.9384,244327.2987
2009-02-13 12:30:00,8.3,8.32,8.22,8.27,381017.8988146099,2.942,2.9491,2.9136,2.9313,381017.8988
2009-02-13 13:00:00,8.27,8.4,8.24,8.38,355281.17493791005,2.9313,2.9774,2.9207,2.9703,355281.1749
2009-02-13 13:30:00,8.38,8.49,8.29,8.38,351506.4554359941,2.9703,3.0093,2.9384,2.9703,351506.4554
2009-02-13 14:00:00,8.38,8.46,8.31,8.38,465205.5822512814,2.9703,2.9987,2.9455,2.9703,465205.5823
2009-02-13 14:30:00,8.38,8.38,8.19,8.23,443815.5050737576,2.9703,2.9703,2.903,2.9172,443815.5051
2009-02-13 15:00:00,8.24,8.3,8.11,8.2,629234.3024254485,2.9207,2.942,2.8746,2.9065,629234.3024
2009-02-13 15:30:00,8.2,8.26,8.03,8.04,1084259.580565502,2.9065,2.9278,2.8463,2.8498,1084259.5806
2009-02-17 09:30:00,7.57,7.89,7.17,7.71,610932.6321131287,2.6832,2.7967,2.5414,2.7329,610932.6321
2009-02-17 10:00:00,7.71,7.83,7.65,7.74,428602.24162664165,2.7329,2.7754,2.7116,2.7435,428602.2416
2009-02-17 10:30:00,7.73,7.86,7.72,7.79,379759.6589806379,2.7399,2.786,2.7364,2.7612,379759.659
2009-02-17 11:00:00,7.79,7.89,7.75,7.82,278986.0868234265,2.7612,2.7967,2.747,2.7718,278986.0868
2009-02-17 11:30:00,7.82,7.89,7.78,7.82,332404.08704751014,2.7718,2.7967,2.7577,2.7718,332404.087
2009-02-17 12:00:00,7.82,7.84,7.72,7.76,493687.5566748293,2.7718,2.7789,2.7364,2.7506,493687.5567
2009-02-17 12:30:00,7.76,7.82,7.75,7.82,204635.55117962687,2.7506,2.7718,2.747,2.7718,204635.5512
2009-02-17 13:00:00,7.82,7.82,7.73,7.77,388452.9523789898,2.7718,2.7718,2.7399,2.7541,388452.9524
2009-02-17 13:30:00,7.77,7.85,7.76,7.8,444387.4322710175,2.7541,2.7825,2.7506,2.7648,444387.4323
2009-02-17 14:00:00,7.81,7.85,7.77,7.82,352764.69526996603,2.7683,2.7825,2.7541,2.7718,352764.6953
2009-02-17 14:30:00,7.81,7.87,7.76,7.79,455025.2781400535,2.7683,2.7896,2.7506,2.7612,455025.2781
2009-02-17 15:00:00,7.79,7.79,7.67,7.69,916570.5263288708,2.7612,2.7612,2.7187,2.7258,916570.5263
2009-02-17 15:30:00,7.68,7.86,7.68,7.71,1935058.479209473,2.7222,2.786,2.7222,2.7329,1935058.4792
2009-02-18 09:30:00,7.95,7.96,7.73,7.79,566207.9252873969,2.8179,2.8215,2.7399,2.7612,566207.9253
2009-02-18 10:00:00,7.78,7.85,7.53,7.56,778850.4572286637,2.7577,2.7825,2.6691,2.6797,778850.4572
2009-02-18 10:30:00,7.57,7.66,7.47,7.47,1041250.6553315504,2.6832,2.7151,2.6478,2.6478,1041250.6553
2009-02-18 11:00:00,7.48,7.56,7.4,7.54,509930.2890770132,2.6513,2.6797,2.623,2.6726,509930.2891
2009-02-18 11:30:00,7.53,7.64,7.51,7.6,446331.9847417015,2.6691,2.708,2.662,2.6939,446331.9847
2009-02-18 12:00:00,7.59,7.7,7.53,7.56,359284.66531873,2.6903,2.7293,2.6691,2.6797,359284.6653
2009-02-18 12:30:00,7.56,7.58,7.45,7.54,406869.00813076174,2.6797,2.6868,2.6407,2.6726,406869.0081
2009-02-18 13:00:00,7.54,7.63,7.54,7.61,694548.3883525402,2.6726,2.7045,2.6726,2.6974,694548.3884
2009-02-18 13:30:00,7.61,7.64,7.54,7.54,685740.7095147362,2.6974,2.708,2.6726,2.6726,685740.7095
2009-02-18 14:00:00,7.54,7.56,7.44,7.48,526173.0214791971,2.6726,2.6797,2.6371,2.6513,526173.0215
2009-02-18 14:30:00,7.48,7.55,7.43,7.54,500436.2976024972,2.6513,2.6761,2.6336,2.6726,500436.2976
2009-02-18 15:00:00,7.54,7.66,7.51,7.53,1258125.448532541,2.6726,2.7151,2.662,2.6691,1258125.4485
2009-02-18 15:30:00,7.53,7.6,7.5,7.56,1099701.614891522,2.6691,2.6939,2.6584,2.6797,1099701.6149
2009-02-19 09:30:00,7.68,7.71,7.55,7.59,496318.42178222525,2.7222,2.7329,2.6761,2.6903,496318.4218
2009-02-19 10:00:00,7.58,7.6,7.5,7.59,275211.36732151045,2.6868,2.6939,2.6584,2.6903,275211.3673
2009-02-19 10:30:00,7.59,7.65,7.54,7.62,336636.3483072341,2.6903,2.7116,2.6726,2.701,336636.3483
2009-02-19 11:00:00,7.62,7.71,7.54,7.59,335034.9521549062,2.701,2.7329,2.6726,2.6903,335034.9522
2009-02-19 11:30:00,7.6,7.6,7.46,7.47,400692.19440035376,2.6939,2.6939,2.6442,2.6478,400692.1944
2009-02-19 12:00:00,7.47,7.47,7.26,7.35,427687.1581110256,2.6478,2.6478,2.5733,2.6052,427687.1581
2009-02-19 12:30:00,7.35,7.46,7.34,7.41,323367.6373308022,2.6052,2.6442,2.6017,2.6265,323367.6373
2009-02-19 13:00:00,7.42,7.54,7.4,7.51,406411.4663729537,2.6301,2.6726,2.623,2.662,406411.4664
2009-02-19 13:30:00,7.51,7.51,7.43,7.46,447933.3808940295,2.662,2.662,2.6336,2.6442,447933.3809
2009-02-19 14:00:00,7.46,7.51,7.36,7.37,693862.0757158281,2.6442,2.662,2.6088,2.6123,693862.0757
2009-02-19 14:30:00,7.36,7.36,7.26,7.26,790403.3866133157,2.6088,2.6088,2.5733,2.5733,790403.3866
2009-02-19 15:00:00,7.26,7.39,7.23,7.38,1154721.0112679335,2.5733,2.6194,2.5627,2.6159,1154721.0113
2009-02-19 15:30:00,7.38,7.47,7.29,7.36,1760506.2986057224,2.6159,2.6478,2.584,2.6088,1760506.2986
2009-02-20 09:30:00,7.16,7.51,6.89,7.44,583251.3557657448,2.5379,2.662,2.4422,2.6371,583251.3558
2009-02-20 10:00:00,7.46,7.52,7.31,7.46,453423.8819877255,2.6442,2.6655,2.5911,2.6442,453423.882
2009-02-20 10:30:00,7.46,7.52,7.3,7.33,388109.79606063385,2.6442,2.6655,2.5875,2.5982,388109.7961
2009-02-20 11:00:00,7.33,7.37,7.16,7.2,458571.22676306544,2.5982,2.6123,2.5379,2.5521,458571.2268
2009-02-20 11:30:00,7.19,7.27,7.17,7.22,379187.7317833779,2.5485,2.5769,2.5414,2.5592,379187.7318
2009-02-20 12:00:00,7.22,7.26,7.18,7.2,391998.9010020018,2.5592,2.5733,2.545,2.5521,391998.901
2009-02-20 12:30:00,7.19,7.24,7.16,7.2,983943.5501660984,2.5485,2.5663,2.5379,2.5521,983943.5502
2009-02-20 13:00:00,7.19,7.23,7.07,7.13,582908.1994473888,2.5485,2.5627,2.506,2.5273,582908.1994
2009-02-20 13:30:00,7.13,7.28,7.11,7.28,608873.6942029926,2.5273,2.5804,2.5202,2.5804,608873.6942
2009-02-20 14:00:00,7.28,7.63,7.22,7.45,1045482.9165912742,2.5804,2.7045,2.5592,2.6407,1045482.9166
2009-02-20 14:30:00,7.45,7.84,7.38,7.68,1324125.8470963447,2.6407,2.7789,2.6159,2.7222,1324125.8471
2009-02-20 15:00:00,7.69,7.72,7.5,7.53,948598.4493754308,2.7258,2.7364,2.6584,2.6691,948598.4494
2009-02-20 15:30:00,7.52,7.56,7.42,7.55,1287522.506471705,2.6655,2.6797,2.6301,2.6761,1287522.5065
2009-02-23 09:30:00,7.67,7.99,7.44,7.89,618024.5293591525,2.7187,2.8321,2.6371,2.7967,618024.5294
2009-02-23 10:00:00,7.89,7.89,7.58,7.65,433749.5864019816,2.7967,2.7967,2.6868,2.7116,433749.5864
2009-02-23 10:30:00,7.65,7.66,7.38,7.38,591830.2637246447,2.7116,2.7151,2.6159,2.6159,591830.2637
2009-02-23 11:00:00,7.39,7.64,7.39,7.61,434321.5135992416,2.6194,2.708,2.6194,2.6974,434321.5136
2009-02-23 11:30:00,7.61,7.61,7.44,7.51,399891.49632418976,2.6974,2.6974,2.6371,2.662,399891.4963
2009-02-23 12:00:00,7.5,7.54,7.41,7.47,261027.57282946256,2.6584,2.6726,2.6265,2.6478,261027.5728
2009-02-23 12:30:00,7.47,7.55,7.42,7.44,250961.6541576866,2.6478,2.6761,2.6301,2.6371,250961.6542
2009-02-23 13:00:00,7.44,7.61,7.43,7.58,612991.5700232646,2.6371,2.6974,2.6336,2.6868,612991.57
2009-02-23 13:30:00,7.58,7.74,7.53,7.62,482134.6272901773,2.6868,2.7435,2.6691,2.701,482134.6273
2009-02-23 14:00:00,7.62,7.84,7.56,7.82,380903.5133751579,2.701,2.7789,2.6797,2.7718,380903.5134
2009-02-23 14:30:00,7.82,7.82,7.49,7.53,367177.260640918,2.7718,2.7718,2.6549,2.6691,367177.2606
2009-02-23 15:00:00,7.52,7.68,7.45,7.63,729893.489143208,2.6655,2.7222,2.6407,2.7045,729893.4891
2009-02-23 15:30:00,7.63,7.7,7.55,7.56,1224610.5147731053,2.7045,2.7293,2.6761,2.6797,1224610.5148
2009-02-24 09:30:00,7.58,7.69,7.45,7.45,397832.5584140538,2.6868,2.7258,2.6407,2.6407,397832.5584
2009-02-24 10:00:00,7.46,7.49,7.3,7.42,417850.0103181537,2.6442,2.6549,2.5875,2.6301,417850.0103
2009-02-24 10:30:00,7.41,7.54,7.4,7.49,364088.853775714,2.6265,2.6726,2.623,2.6549,364088.8538
2009-02-24 11:00:00,7.49,7.53,7.39,7.49,376328.0957970779,2.6549,2.6691,2.6194,2.6549,376328.0958
2009-02-24 11:30:00,7.5,7.51,7.39,7.41,327027.97139326617,2.6584,2.662,2.6194,2.6265,327027.9714
2009-02-24 12:00:00,7.41,7.48,7.38,7.42,261141.9582689145,2.6265,2.6513,2.6159,2.6301,261141.9583
2009-02-24 12:30:00,7.42,7.68,7.42,7.63,292369.1832393104,2.6301,2.7222,2.6301,2.7045,292369.1832
2009-02-24 13:00:00,7.64,7.97,7.63,7.97,300833.70575875835,2.708,2.825,2.7045,2.825,300833.7058
2009-02-24 13:30:00,7.97,8.21,7.96,8.21,375298.62684201,2.825,2.9101,2.8215,2.9101,375298.6268
2009-02-24 14:00:00,8.22,8.25,8.11,8.19,464748.0404934734,2.9136,2.9243,2.8746,2.903,464748.0405
2009-02-24 14:30:00,8.2,8.22,8.08,8.17,417964.3957576057,2.9065,2.9136,2.864,2.8959,417964.3958
2009-02-24 15:00:00,8.17,8.25,8.13,8.14,382276.13864858187,2.8959,2.9243,2.8817,2.8853,382276.1386
2009-02-24 15:30:00,8.13,8.28,8.09,8.22,1058179.700370446,2.8817,2.9349,2.8675,2.9136,1058179.7004
2009-02-25 09:30:00,8.06,8.24,7.77,7.86,361343.603228866,2.8569,2.9207,2.7541,2.786,361343.6032
2009-02-25 10:00:00,7.85,7.89,7.65,7.87,434664.6699175976,2.7825,2.7967,2.7116,2.7896,434664.6699
2009-02-25 10:30:00,7.87,7.92,7.73,7.82,220306.3563845508,2.7896,2.8073,2.7399,2.7718,220306.3564
2009-02-25 11:00:00,7.82,7.93,7.8,7.88,320050.45958669425,2.7718,2.8108,2.7648,2.7931,320050.4596
2009-02-25 11:30:00,7.89,8.16,7.87,7.89,388224.18150008586,2.7967,2.8924,2.7896,2.7967,388224.1815
2009-02-25 12:00:00,7.89,7.98,7.77,7.8,222250.9088552348,2.7967,2.8286,2.7541,2.7648,222250.9089
2009-02-25 12:30:00,7.8,7.92,7.79,7.9,230486.66049577872,2.7648,2.8073,2.7612,2.8002,230486.6605
2009-02-25 13:00:00,7.9,7.99,7.88,7.91,237921.71406015867,2.8002,2.8321,2.7931,2.8037,237921.7141
2009-02-25 13:30:00,7.91,8.2,7.9,8.18,332632.8579264142,2.8037,2.9065,2.8002,2.8994,332632.8579
2009-02-25 14:00:00,8.18,8.21,7.93,8.1,648336.6708139324,2.8994,2.9101,2.8108,2.8711,648336.6708
2009-02-25 14:30:00,8.1,8.37,8.02,8.32,994924.5523534904,2.8711,2.9668,2.8427,2.9491,994924.5524
2009-02-25 15:00:00,8.31,8.65,8.31,8.44,1425356.961011364,2.9455,3.066,2.9455,2.9916,1425356.961
2009-02-25 15:30:00,8.45,8.45,8.05,8.07,1539284.8587055556,2.9951,2.9951,2.8534,2.8605,1539284.8587
2009-02-26 09:30:00,8.41,8.49,8.2,8.43,721543.352063212,2.981,3.0093,2.9065,2.9881,721543.3521
2009-02-26 10:00:00,8.44,8.74,8.42,8.73,863724.4533020472,2.9916,3.0979,2.9845,3.0944,863724.4533
2009-02-26 10:30:00,8.74,8.79,8.59,8.65,771644.1745431877,3.0979,3.1157,3.0448,3.066,771644.1745
2009-02-26 11:00:00,8.65,8.76,8.56,8.65,580277.3343399928,3.066,3.105,3.0341,3.066,580277.3343
2009-02-26 11:30:00,8.65,8.66,8.47,8.65,386622.78534775786,3.066,3.0696,3.0022,3.066,386622.7853
2009-02-26 12:00:00,8.64,8.69,8.53,8.58,314102.41673519026,3.0625,3.0802,3.0235,3.0412,314102.4167
2009-02-26 12:30:00,8.59,8.59,8.46,8.49,557400.2464495929,3.0448,3.0448,2.9987,3.0093,557400.2464
2009-02-26 13:00:00,8.49,8.5,8.26,8.39,567694.9360002729,3.0093,3.0129,2.9278,2.9739,567694.936
2009-02-26 13:30:00,8.39,8.53,8.37,8.52,409957.4149959657,2.9739,3.0235,2.9668,3.02,409957.415
2009-02-26 14:00:00,8.52,8.59,8.43,8.58,484994.2632764773,3.02,3.0448,2.9881,3.0412,484994.2633
2009-02-26 14:30:00,8.58,8.62,8.33,8.35,679792.6666632323,3.0412,3.0554,2.9526,2.9597,679792.6667
2009-02-26 15:00:00,8.34,8.36,8.24,8.31,698780.6496122641,2.9562,2.9632,2.9207,2.9455,698780.6496
2009-02-26 15:30:00,8.31,8.45,8.27,8.31,887745.3955869671,2.9455,2.9951,2.9313,2.9455,887745.3956
2009-02-27 09:30:00,7.73,8.38,7.71,8.26,554883.766781649,2.7399,2.9703,2.7329,2.9278,554883.7668
2009-02-27 10:00:00,8.26,8.41,8.08,8.26,644447.5658725644,2.9278,2.981,2.864,2.9278,644447.5659
2009-02-27 10:30:00,8.27,8.38,8.18,8.29,592745.3472402607,2.9313,2.9703,2.8994,2.9384,592745.3472
2009-02-27 11:00:00,8.29,8.33,8.03,8.2,479503.76218278136,2.9384,2.9526,2.8463,2.9065,479503.7622
2009-02-27 11:30:00,8.2,8.31,8.16,8.29,451708.1003959455,2.9065,2.9455,2.8924,2.9384,451708.1004
2009-02-27 12:00:00,8.29,8.35,8.2,8.28,295800.7464228704,2.9384,2.9597,2.9065,2.9349,295800.7464
2009-02-27 12:30:00,8.29,8.31,8.2,8.29,235748.3907105707,2.9384,2.9455,2.9065,2.9384,235748.3907
2009-02-27 13:00:00,8.29,8.37,8.23,8.23,426657.68915595766,2.9384,2.9668,2.9172,2.9172,426657.6892
2009-02-27 13:30:00,8.24,8.34,8.16,8.32,585996.6063125927,2.9207,2.9562,2.8924,2.9491,585996.6063
2009-02-27 14:00:00,8.32,8.39,8.18,8.19,466578.2075247055,2.9491,2.9739,2.8994,2.903,466578.2075
2009-02-27 14:30:00,8.2,8.27,8.1,8.19,458228.0704447095,2.9065,2.9313,2.8711,2.903,458228.0704
2009-02-27 15:00:00,8.19,8.19,8.03,8.1,659546.4438802283,2.903,2.903,2.8463,2.8711,659546.4439
2009-02-27 15:30:00,8.09,8.17,7.98,8.03,1302850.1553582728,2.8675,2.8959,2.8286,2.8463,1302850.1554
2009-03-02 09:30:00,7.68,8.1,7.65,7.92,403437.44494720176,2.7222,2.8711,2.7116,2.8073,403437.4449
2009-03-02 10:00:00,7.93,8.0,7.48,7.5,875162.9972472471,2.8108,2.8356,2.6513,2.6584,875162.9972
2009-03-02 10:30:00,7.49,7.58,7.49,7.52,764437.8918577117,2.6549,2.6868,2.6549,2.6655,764437.8919
2009-03-02 11:00:00,7.52,7.59,7.36,7.37,971132.3809474746,2.6655,2.6903,2.6088,2.6123,971132.3809
2009-03-02 11:30:00,7.38,7.47,7.33,7.45,456741.0597318335,2.6159,2.6478,2.5982,2.6407,456741.0597
2009-03-02 12:00:00,7.45,7.49,7.41,7.46,456169.1325345735,2.6407,2.6549,2.6265,2.6442,456169.1325
2009-03-02 12:30:00,7.46,7.56,7.43,7.51,264230.36513411853,2.6442,2.6797,2.6336,2.662,264230.3651
2009-03-02 13:00:00,7.51,7.61,7.51,7.59,200288.9044804509,2.662,2.6974,2.662,2.6903,200288.9045
2009-03-02 13:30:00,7.6,7.73,7.54,7.73,300033.00768259435,2.6939,2.7399,2.6726,2.7399,300033.0077
2009-03-02 14:00:00,7.72,7.74,7.64,7.7,243869.75691166264,2.7364,2.7435,2.708,2.7293,243869.7569
2009-03-02 14:30:00,7.7,7.89,7.68,7.74,574100.5206095849,2.7293,2.7967,2.7222,2.7435,574100.5206
2009-03-02 15:00:00,7.73,7.76,7.6,7.71,561060.580512057,2.7399,2.7506,2.6939,2.7329,561060.5805
2009-03-02 15:30:00,7.71,7.78,7.59,7.66,1212371.272751741,2.7329,2.7577,2.6903,2.7151,1212371.2728
2009-03-03 09:30:00,7.86,8.04,7.82,7.89,551337.8181586369,2.786,2.8498,2.7718,2.7967,551337.8182
2009-03-03 10:00:00,7.89,7.92,7.74,7.78,457770.5286869015,2.7967,2.8073,2.7435,2.7577,457770.5287
2009-03-03 10:30:00,7.78,7.86,7.61,7.62,473441.3338918254,2.7577,2.786,2.6974,2.701,473441.3339
2009-03-03 11:00:00,7.63,7.7,7.46,7.58,341211.7658853141,2.7045,2.7293,2.6442,2.6868,341211.7659
2009-03-03 11:30:00,7.57,7.62,7.51,7.59,336979.5046255901,2.6832,2.701,2.662,2.6903,336979.5046
2009-03-03 12:00:00,7.58,7.75,7.57,7.68,341783.6930825741,2.6868,2.747,2.6832,2.7222,341783.6931
2009-03-03 12:30:00,7.69,7.7,7.56,7.6,202919.76958784688,2.7258,2.7293,2.6797,2.6939,202919.7696
2009-03-03 13:00:00,7.59,7.61,7.55,7.57,322795.7101335422,2.6903,2.6974,2.6761,2.6832,322795.7101
2009-03-03 13:30:00,7.57,7.7,7.54,7.68,412130.73834555375,2.6832,2.7293,2.6726,2.7222,412130.7383
2009-03-03 14:00:00,7.68,7.76,7.64,7.7,434321.5135992416,2.7222,2.7506,2.708,2.7293,434321.5136
2009-03-03 14:30:00,7.69,7.86,7.66,7.79,330802.6908951822,2.7258,2.786,2.7151,2.7612,330802.6909
2009-03-03 15:00:00,7.79,7.79,7.55,7.59,410414.9567537737,2.7612,2.7612,2.6761,2.6903,410414.9568
2009-03-03 15:30:00,7.58,7.77,7.52,7.66,1050172.7196088063,2.6868,2.7541,2.6655,2.7151,1050172.7196
2009-03-04 09:30:00,8.04,8.04,7.63,7.65,326799.2005143622,2.8498,2.8498,2.7045,2.7116,326799.2005
2009-03-04 10:00:00,7.65,7.69,7.45,7.62,513705.0085789292,2.7116,2.7258,2.6407,2.701,513705.0086
2009-03-04 10:30:00,7.61,7.68,7.53,7.63,380102.8152989939,2.6974,2.7222,2.6691,2.7045,380102.8153
2009-03-04 11:00:00,7.63,7.76,7.63,7.73,314674.3439324503,2.7045,2.7506,2.7045,2.7399,314674.3439
2009-03-04 11:30:00,7.73,7.75,7.66,7.68,203606.0822245589,2.7399,2.747,2.7151,2.7222,203606.0822
2009-03-04 12:00:00,7.68,7.69,7.56,7.67,313072.9477801223,2.7222,2.7258,2.6797,2.7187,313072.9478
2009-03-04 12:30:00,7.67,7.69,7.43,7.51,515077.63385235314,2.7187,2.7258,2.6336,2.662,515077.6339
2009-03-04 13:00:00,7.51,7.54,7.45,7.49,515420.79017070914,2.662,2.6726,2.6407,2.6549,515420.7902
2009-03-04 13:30:00,7.5,7.57,7.45,7.53,327943.0549088822,2.6584,2.6832,2.6407,2.6691,327943.0549
2009-03-04 14:00:00,7.53,7.6,7.49,7.53,556713.9338128809,2.6691,2.6939,2.6549,2.6691,556713.9338
2009-03-04 14:30:00,7.53,7.76,7.51,7.75,447018.2973784136,2.6691,2.7506,2.662,2.747,447018.2974
2009-03-04 15:00:00,7.74,8.04,7.72,8.01,618482.0711169606,2.7435,2.8498,2.7364,2.8392,618482.0711
2009-03-04 15:30:00,8.01,8.03,7.75,7.78,707130.7866922601,2.8392,2.8463,2.747,2.7577,707130.7867
2009-03-05 09:30:00,7.58,8.02,7.29,7.34,1103590.71983289,2.6868,2.8427,2.584,2.6017,1103590.7198
2009-03-05 10:00:00,7.34,7.44,6.95,6.99,950657.3872855668,2.6017,2.6371,2.4635,2.4776,950657.3873
2009-03-05 10:30:00,6.99,7.03,6.83,6.92,1099587.2294520698,2.4776,2.4918,2.4209,2.4528,1099587.2295
2009-03-05 11:00:00,6.92,6.94,6.6,6.64,761235.0995530558,2.4528,2.4599,2.3394,2.3536,761235.0996
2009-03-05 11:30:00,6.64,6.86,6.64,6.86,637813.2103843485,2.3536,2.4316,2.3536,2.4316,637813.2104
2009-03-05 12:00:00,6.87,6.89,6.81,6.87,319364.1469499822,2.4351,2.4422,2.4138,2.4351,319364.1469
2009-03-05 12:30:00,6.87,7.03,6.84,6.92,359970.977955442,2.4351,2.4918,2.4245,2.4528,359970.978
2009-03-05 13:00:00,6.92,7.1,6.92,7.05,384335.0765587179,2.4528,2.5166,2.4528,2.4989,384335.0766
2009-03-05 13:30:00,7.05,7.06,6.93,6.99,371295.13646119,2.4989,2.5025,2.4564,2.4776,371295.1365
2009-03-05 14:00:00,6.99,6.99,6.89,6.92,508900.8201219452,2.4776,2.4776,2.4422,2.4528,508900.8201
2009-03-05 14:30:00,6.92,6.98,6.89,6.9,377357.5647521459,2.4528,2.4741,2.4422,2.4457,377357.5648
2009-03-05 15:00:00,6.9,7.06,6.87,6.99,617223.8312829885,2.4457,2.5025,2.4351,2.4776,617223.8313
2009-03-05 15:30:00,7.0,7.05,6.89,7.01,1286721.8083955408,2.4812,2.4989,2.4422,2.4847,1286721.8084
2009-03-06 09:30:00,7.06,7.42,6.98,7.12,675560.4054035082,2.5025,2.6301,2.4741,2.5237,675560.4054
2009-03-06 10:00:00,7.11,7.14,6.78,6.91,879852.8002647791,2.5202,2.5308,2.4032,2.4493,879852.8003
2009-03-06 10:30:00,6.91,6.91,6.56,6.59,534294.3876802891,2.4493,2.4493,2.3252,2.3359,534294.3877
2009-03-06 11:00:00,6.59,6.75,6.56,6.56,435236.5971148576,2.3359,2.3926,2.3252,2.3252,435236.5971
2009-03-06 11:30:00,6.57,6.83,6.56,6.82,510616.6017137252,2.3288,2.4209,2.3252,2.4174,510616.6017
2009-03-06 12:00:00,6.83,6.92,6.78,6.83,578790.3236271167,2.4209,2.4528,2.4032,2.4209,578790.3236
2009-03-06 12:30:00,6.83,6.85,6.74,6.85,357454.498287498,2.4209,2.428,2.389,2.428,357454.4983
2009-03-06 13:00:00,6.84,6.86,6.76,6.84,305409.1233368383,2.4245,2.4316,2.3961,2.4245,305409.1233
2009-03-06 13:30:00,6.85,6.86,6.74,6.79,398747.6419296698,2.428,2.4316,2.389,2.4068,398747.6419
2009-03-06 14:00:00,6.79,6.89,6.78,6.89,482249.01272962935,2.4068,2.4422,2.4032,2.4422,482249.0127
2009-03-06 14:30:00,6.89,6.9,6.69,6.69,459829.4665970375,2.4422,2.4457,2.3713,2.3713,459829.4666
2009-03-06 15:00:00,6.69,6.78,6.67,6.68,441756.5671636216,2.3713,2.4032,2.3642,2.3678,441756.5672
2009-03-06 15:30:00,6.68,6.97,6.66,6.93,1133674.0904087657,2.3678,2.4706,2.3607,2.4564,1133674.0904
2009-03-09 09:30:00,6.96,7.16,6.73,7.09,566322.3107268489,2.467,2.5379,2.3855,2.5131,566322.3107
2009-03-09 10:00:00,7.1,7.35,7.08,7.11,678534.4268292602,2.5166,2.6052,2.5095,2.5202,678534.4268
2009-03-09 10:30:00,7.1,7.23,7.05,7.08,658173.8186068044,2.5166,2.5627,2.4989,2.5095,658173.8186
2009-03-09 11:00:00,7.08,7.14,7.02,7.08,397946.94385350577,2.5095,2.5308,2.4883,2.5095,397946.9439
2009-03-09 11:30:00,7.1,7.22,7.09,7.13,268005.0846360345,2.5166,2.5592,2.5131,2.5273,268005.0846
2009-03-09 12:00:00,7.13,7.26,7.09,7.17,361686.759547222,2.5273,2.5733,2.5131,2.5414,361686.7595
2009-03-09 12:30:00,7.16,7.24,7.12,7.2,160254.0006722511,2.5379,2.5663,2.5237,2.5521,160254.0007
2009-03-09 13:00:00,7.19,7.19,7.08,7.19,236091.5470289267,2.5485,2.5485,2.5095,2.5485,236091.547
2009-03-09 13:30:00,7.19,7.27,7.16,7.19,217561.1058377028,2.5485,2.5769,2.5379,2.5485,217561.1058
2009-03-09 14:00:00,7.19,7.27,7.11,7.17,365003.93729133,2.5485,2.5769,2.5202,2.5414,365003.9373
2009-03-09 14:30:00,7.18,7.19,7.07,7.13,375413.0122814619,2.545,2.5485,2.506,2.5273,375413.0123
2009-03-09 15:00:00,7.13,7.18,6.98,7.04,696378.5553837721,2.5273,2.545,2.4741,2.4954,696378.5554
2009-03-09 15:30:00,7.03,7.13,7.01,7.11,685626.3240752842,2.4918,2.5273,2.4847,2.5202,685626.3241
2009-03-10 09:30:00,7.49,8.03,7.36,7.56,895752.376348607,2.6549,2.8463,2.6088,2.6797,895752.3763
2009-03-10 10:00:00,7.56,7.73,7.56,7.57,573528.5934123248,2.6797,2.7399,2.6797,2.6832,573528.5934
2009-03-10 10:30:00,7.58,7.68,7.57,7.61,339267.2134146301,2.6868,2.7222,2.6832,2.6974,339267.2134
2009-03-10 11:00:00,7.61,7.67,7.59,7.65,295228.81922561035,2.6974,2.7187,2.6903,2.7116,295228.8192
2009-03-10 11:30:00,7.66,7.78,7.63,7.78,522970.22917454113,2.7151,2.7577,2.7045,2.7577,522970.2292
2009-03-10 12:00:00,7.78,7.96,7.66,7.91,589199.3986172487,2.7577,2.8215,2.7151,2.8037,589199.3986
2009-03-10 12:30:00,7.91,7.96,7.83,7.84,355853.10213517,2.8037,2.8215,2.7754,2.7789,355853.1021
2009-03-10 13:00:00,7.83,7.96,7.82,7.92,205207.47837688687,2.7754,2.8215,2.7718,2.8073,205207.4784
2009-03-10 13:30:00,7.92,8.04,7.91,7.95,306667.3631708103,2.8073,2.8498,2.8037,2.8179,306667.3632
2009-03-10 14:00:00,7.95,8.04,7.91,8.03,414304.0616951417,2.8179,2.8498,2.8037,2.8463,414304.0617
2009-03-10 14:30:00,8.03,8.09,7.96,8.09,389482.4213340579,2.8463,2.8675,2.8215,2.8675,389482.4213
2009-03-10 15:00:00,8.08,8.15,8.04,8.12,564148.9873772609,2.864,2.8888,2.8498,2.8782,564148.9874
2009-03-10 15:30:00,8.13,8.17,8.03,8.14,1076938.912440574,2.8817,2.8959,2.8463,2.8853,1076938.9124
2009-03-11 09:30:00,8.11,8.47,7.96,8.29,494775.23775818566,3.1801,3.3213,3.1213,3.2507,494775.2378
2009-03-11 10:00:00,8.28,8.64,8.24,8.63,332115.5108662804,3.2468,3.3879,3.2311,3.384,332115.5109
2009-03-11 10:30:00,8.63,8.65,8.48,8.57,753248.2284357336,3.384,3.3919,3.3252,3.3605,753248.2284
2009-03-11 11:00:00,8.57,8.62,8.3,8.31,420798.4852539219,3.3605,3.3801,3.2546,3.2585,420798.4853
2009-03-11 11:30:00,8.3,8.53,8.28,8.53,407206.37108898186,3.2546,3.3448,3.2468,3.3448,407206.3711
2009-03-11 12:00:00,8.53,8.57,8.34,8.38,188395.61518781623,3.3448,3.3605,3.2703,3.286,188395.6152
2009-03-11 12:30:00,8.38,8.4,8.15,8.15,286882.7374977095,3.286,3.2938,3.1958,3.1958,286882.7375
2009-03-11 13:00:00,8.16,8.28,8.13,8.14,239644.5702359508,3.1997,3.2468,3.188,3.1919,239644.5702
2009-03-11 13:30:00,8.15,8.36,8.15,8.28,381470.4827930709,3.1958,3.2782,3.1958,3.2468,381470.4828
2009-03-11 14:00:00,8.28,8.33,8.12,8.19,796475.6079111167,3.2468,3.2664,3.184,3.2115,796475.6079
2009-03-11 14:30:00,8.19,8.38,8.19,8.31,541790.5834762568,3.2115,3.286,3.2115,3.2585,541790.5835
2009-03-11 15:00:00,8.31,8.5,8.28,8.44,529646.8093452859,3.2585,3.333,3.2468,3.3095,529646.8093
2009-03-11 15:30:00,8.44,8.56,8.33,8.45,1069989.0527875738,3.3095,3.3566,3.2664,3.3134,1069989.0528
2009-03-12 09:30:00,8.44,8.81,8.13,8.79,425143.50535582897,3.3095,3.4546,3.188,3.4468,425143.5054
2009-03-12 10:00:00,8.79,8.87,8.58,8.66,599501.36329133,3.4468,3.4781,3.3644,3.3958,599501.3633
2009-03-12 10:30:00,8.66,8.72,8.53,8.58,213017.39576528955,3.3958,3.4193,3.3448,3.3644,213017.3958
2009-03-12 11:00:00,8.59,8.75,8.5,8.52,339468.6218079693,3.3683,3.4311,3.333,3.3409,339468.6218
2009-03-12 11:30:00,8.52,8.63,8.42,8.6,292119.0437743667,3.3409,3.384,3.3017,3.3723,292119.0438
2009-03-12 12:00:00,8.61,8.78,8.57,8.72,323091.238346935,3.3762,3.4428,3.3605,3.4193,323091.2383
2009-03-12 12:30:00,8.72,8.86,8.72,8.84,284431.70051714656,3.4193,3.4742,3.4193,3.4664,284431.7005
2009-03-12 13:00:00,8.84,8.85,8.71,8.72,226498.09915838583,3.4664,3.4703,3.4154,3.4193,226498.0992
2009-03-12 13:30:00,8.71,8.8,8.69,8.73,219924.86361960333,3.4154,3.4507,3.4076,3.4232,219924.8636
2009-03-12 14:00:00,8.73,8.86,8.73,8.81,379465.088899883,3.4232,3.4742,3.4232,3.4546,379465.0889
2009-03-12 14:30:00,8.82,9.01,8.75,8.98,862319.3740707851,3.4585,3.533,3.4311,3.5213,862319.3741
2009-03-12 15:00:00,8.98,8.99,8.84,8.92,1126808.5464278967,3.5213,3.5252,3.4664,3.4977,1126808.5464
2009-03-12 15:30:00,8.92,9.08,8.88,8.9,2570246.5064357896,3.4977,3.5605,3.4821,3.4899,2570246.5064
2009-03-13 09:30:00,8.93,8.98,8.74,8.9,505582.08262703137,3.5017,3.5213,3.4272,3.4899,505582.0826
2009-03-13 10:00:00,8.9,8.98,8.76,8.77,431828.1516664552,3.4899,3.5213,3.435,3.4389,431828.1517
2009-03-13 10:30:00,8.76,8.93,8.66,8.73,593039.5385243914,3.435,3.5017,3.3958,3.4232,593039.5385
2009-03-13 11:00:00,8.73,8.77,8.46,8.6,540230.832670444,3.4232,3.4389,3.3174,3.3723,540230.8327
2009-03-13 11:30:00,8.6,8.61,8.36,8.4,518951.3752482839,3.3723,3.3762,3.2782,3.2938,518951.3752
2009-03-13 12:00:00,8.4,8.46,8.28,8.35,481851.5882243082,3.2938,3.3174,3.2468,3.2742,481851.5882
2009-03-13 12:30:00,8.34,8.56,8.34,8.55,346933.1435215019,3.2703,3.3566,3.2703,3.3527,346933.1435
2009-03-13 13:00:00,8.55,8.81,8.54,8.78,531986.4355540051,3.3527,3.4546,3.3487,3.4428,531986.4356
2009-03-13 13:30:00,8.78,8.8,8.67,8.77,223712.82986229155,3.4428,3.4507,3.3997,3.4389,223712.8299
2009-03-13 14:00:00,8.77,8.8,8.63,8.68,265269.04776001803,3.4389,3.4507,3.384,3.4036,265269.0478
2009-03-13 14:30:00,8.69,8.81,8.66,8.71,299026.5116286805,3.4076,3.4546,3.3958,3.4154,299026.5116
2009-03-13 15:00:00,8.71,8.9,8.7,8.88,411774.2127345765,3.4154,3.4899,3.4115,3.4821,411774.2127
2009-03-13 15:30:00,8.89,8.9,8.73,8.76,693977.6978148476,3.486,3.4899,3.4232,3.435,693977.6978
2009-03-16 09:30:00,8.93,9.15,8.81,8.98,542570.4588791633,3.5017,3.5879,3.4546,3.5213,542570.4589
2009-03-16 10:00:00,8.98,9.08,8.97,8.98,734419.8079941364,3.5213,3.5605,3.5173,3.5213,734419.808
2009-03-16 10:30:00,8.98,9.04,8.91,8.92,525301.7892433788,3.5213,3.5448,3.4938,3.4977,525301.7892
2009-03-16 11:00:00,8.92,9.07,8.91,9.04,430156.9900887986,3.4977,3.5566,3.4938,3.5448,430156.9901
2009-03-16 11:30:00,9.04,9.12,8.99,9.12,444417.5688848013,3.5448,3.5762,3.5252,3.5762,444417.5689
2009-03-16 12:00:00,9.12,9.21,9.07,9.18,301588.9593810873,3.5762,3.6115,3.5566,3.5997,301588.9594
2009-03-16 12:30:00,9.19,9.42,9.17,9.41,601618.1679563618,3.6036,3.6938,3.5958,3.6899,601618.168
2009-03-16 13:00:00,9.41,9.42,9.31,9.33,484859.67906409,3.6899,3.6938,3.6507,3.6585,484859.6791
2009-03-16 13:30:00,9.33,9.42,9.31,9.33,415673.5897491084,3.6585,3.6938,3.6507,3.6585,415673.5897
2009-03-16 14:00:00,9.33,9.33,9.15,9.17,459680.8446273979,3.6585,3.6585,3.5879,3.5958,459680.8446
2009-03-16 14:30:00,9.18,9.21,8.97,8.98,561621.7008644481,3.5997,3.6115,3.5173,3.5213,561621.7009
2009-03-16 15:00:00,8.99,9.04,8.93,8.98,713697.404431195,3.5252,3.5448,3.5017,3.5213,713697.4044
2009-03-16 15:30:00,8.98,8.98,8.76,8.79,1044698.8075790376,3.5213,3.5213,3.435,3.4468,1044698.8076
2009-03-17 09:30:00,8.81,8.98,8.63,8.88,358185.6314777228,3.4546,3.5213,3.384,3.4821,358185.6315
2009-03-17 10:00:00,8.89,9.04,8.88,8.92,466031.2586224928,3.486,3.5448,3.4821,3.4977,466031.2586
2009-03-17 10:30:00,8.92,9.0,8.81,8.97,263375.0646386739,3.4977,3.5291,3.4546,3.5173,263375.0646
2009-03-17 11:00:00,8.97,9.0,8.9,8.95,121660.5628533976,3.5173,3.5291,3.4899,3.5095,121660.5629
2009-03-17 11:30:00,8.93,9.01,8.9,8.97,169790.01628990652,3.5017,3.533,3.4899,3.5173,169790.0163
2009-03-17 12:00:00,8.96,9.13,8.93,9.11,204661.5878770068,3.5134,3.5801,3.5017,3.5722,204661.5879
2009-03-17 12:30:00,9.11,9.21,9.09,9.19,409991.6403850761,3.5722,3.6115,3.5644,3.6036,409991.6404
2009-03-17 13:00:00,9.18,9.26,9.17,9.24,283429.0035705526,3.5997,3.6311,3.5958,3.6232,283429.0036
2009-03-17 13:30:00,9.24,9.29,9.12,9.16,390383.3445405725,3.6232,3.6428,3.5762,3.5919,390383.3445
2009-03-17 14:00:00,9.15,9.2,9.07,9.14,415785.0005209522,3.5879,3.6075,3.5566,3.584,415785.0005
2009-03-17 14:30:00,9.14,9.24,9.12,9.14,492435.6115494664,3.584,3.6232,3.5762,3.584,492435.6115
2009-03-17 15:00:00,9.15,9.28,9.12,9.23,505359.2610833438,3.5879,3.6389,3.5762,3.6193,505359.2611
2009-03-17 15:30:00,9.23,9.47,9.18,9.42,1252479.89706767,3.6193,3.7134,3.5997,3.6938,1252479.8971
2009-03-18 09:30:00,9.09,9.38,8.99,9.21,715034.3336933203,3.5644,3.6781,3.5252,3.6115,715034.3337
2009-03-18 10:00:00,9.21,9.34,9.2,9.26,545467.1389471013,3.6115,3.6624,3.6075,3.6311,545467.1389
2009-03-18 10:30:00,9.25,9.44,9.15,9.4,778427.0628724258,3.6271,3.7016,3.5879,3.686,778427.0629
2009-03-18 11:00:00,9.4,9.61,9.37,9.46,666570.64794128,3.686,3.7683,3.6742,3.7095,666570.6479
2009-03-18 11:30:00,9.47,9.49,9.38,9.41,303037.2994150563,3.7134,3.7213,3.6781,3.6899,303037.2994
2009-03-18 12:00:00,9.42,9.68,9.42,9.51,717931.0137612583,3.6938,3.7958,3.6938,3.7291,717931.0138
2009-03-18 12:30:00,9.51,9.67,9.45,9.65,633927.2917910552,3.7291,3.7918,3.7056,3.784,633927.2918
2009-03-18 13:00:00,9.65,9.78,9.64,9.69,629582.2716891482,3.784,3.835,3.7801,3.7997,629582.2717
2009-03-18 13:30:00,9.7,9.88,9.7,9.79,605071.9018835187,3.8036,3.8742,3.8036,3.8389,605071.9019
2009-03-18 14:00:00,9.79,9.87,9.68,9.75,1396868.2573771968,3.8389,3.8703,3.7958,3.8232,1396868.2574
2009-03-18 14:30:00,9.76,9.95,9.64,9.89,1683639.5841030627,3.8271,3.9016,3.7801,3.8781,1683639.5841
2009-03-18 15:00:00,9.88,9.89,9.57,9.68,1189087.1678885643,3.8742,3.8781,3.7526,3.7958,1189087.1679
2009-03-18 15:30:00,9.68,9.88,9.6,9.84,1891197.8520480075,3.7958,3.8742,3.7644,3.8585,1891197.852
2009-03-19 09:30:00,10.03,10.19,9.39,9.44,621226.4638008653,3.933,3.9957,3.682,3.7016,621226.4638
2009-03-19 10:00:00,9.44,9.83,9.4,9.68,722833.0877223843,3.7016,3.8546,3.686,3.7958,722833.0877
2009-03-19 10:30:00,9.68,9.81,9.63,9.73,852069.5830611582,3.7958,3.8467,3.7761,3.8154,852069.5831
2009-03-19 11:00:00,9.73,9.78,9.38,9.49,597384.5586262984,3.8154,3.835,3.6781,3.7213,597384.5586
2009-03-19 11:30:00,9.49,9.58,9.26,9.53,402415.7078996997,3.7213,3.7565,3.6311,3.7369,402415.7079
2009-03-19 12:00:00,9.52,9.6,9.5,9.55,559059.2531120413,3.733,3.7644,3.7252,3.7448,559059.2531
2009-03-19 12:30:00,9.57,9.69,9.56,9.59,273402.0341046133,3.7526,3.7997,3.7487,3.7605,273402.0341
2009-03-19 13:00:00,9.6,9.67,9.53,9.65,247331.91349317093,3.7644,3.7918,3.7369,3.784,247331.9135
2009-03-19 13:30:00,9.65,9.77,9.61,9.77,623120.4469222095,3.784,3.831,3.7683,3.831,623120.4469
2009-03-19 14:00:00,9.77,9.87,9.68,9.7,475723.9957729009,3.831,3.8703,3.7958,3.8036,475723.9958
2009-03-19 14:30:00,9.7,9.7,9.6,9.65,689187.0346255655,3.8036,3.8036,3.7644,3.784,689187.0346
2009-03-19 15:00:00,9.66,9.75,9.6,9.63,418570.2698170465,3.7879,3.8232,3.7644,3.7761,418570.2698
2009-03-19 15:30:00,9.64,9.72,9.51,9.55,1597296.2359241403,3.7801,3.8114,3.7291,3.7448,1597296.2359
2009-03-20 09:30:00,9.63,9.65,9.02,9.03,1261615.5803588594,3.7761,3.784,3.537,3.5409,1261615.5804
2009-03-20 10:00:00,9.03,9.16,8.88,9.16,471267.56489915,3.5409,3.5919,3.4821,3.5919,471267.5649
2009-03-20 10:30:00,9.15,9.28,9.11,9.25,354509.07600687834,3.5879,3.6389,3.5722,3.6271,354509.076
2009-03-20 11:00:00,9.25,9.25,9.04,9.09,285991.4513229594,3.6271,3.6271,3.5448,3.5644,285991.4513
2009-03-20 11:30:00,9.08,9.15,9.01,9.07,235188.1393622,3.5605,3.5879,3.533,3.5566,235188.1394
2009-03-20 12:00:00,9.07,9.23,9.03,9.19,257247.4721872665,3.5566,3.6193,3.5409,3.6036,257247.4722
2009-03-20 12:30:00,9.18,9.27,9.04,9.14,193631.92146447345,3.5997,3.635,3.5448,3.584,193631.9215
2009-03-20 13:00:00,9.14,9.19,9.05,9.09,113416.16573695856,3.584,3.6036,3.5487,3.5644,113416.1657
2009-03-20 13:30:00,9.1,9.16,8.96,8.96,268945.60323086247,3.5683,3.5919,3.5134,3.5134,268945.6032
2009-03-20 14:00:00,8.96,9.07,8.89,9.05,306045.3902548381,3.5134,3.5566,3.486,3.5487,306045.3903
2009-03-20 14:30:00,9.06,9.07,9.0,9.05,531540.79246663,3.5526,3.5566,3.5291,3.5487,531540.7925
2009-03-20 15:00:00,9.05,9.16,9.01,9.03,584460.9090924211,3.5487,3.5919,3.533,3.5409,584460.9091
2009-03-20 15:30:00,9.03,9.06,8.82,8.86,1284789.0209023636,3.5409,3.5526,3.4585,3.4742,1284789.0209
2009-03-23 09:30:00,9.22,9.69,9.2,9.44,974844.2536329936,3.6154,3.7997,3.6075,3.7016,974844.2536
2009-03-23 10:00:00,9.44,9.68,9.42,9.62,466699.7232535554,3.7016,3.7958,3.6938,3.7722,466699.7233
2009-03-23 10:30:00,9.62,9.62,9.45,9.6,470821.92181177496,3.7722,3.7722,3.7056,3.7644,470821.9218
2009-03-23 11:00:00,9.6,9.62,9.44,9.5,287885.43444430345,3.7644,3.7722,3.7016,3.7252,287885.4344
2009-03-23 11:30:00,9.51,9.62,9.47,9.56,223490.008318604,3.7291,3.7722,3.7134,3.7487,223490.0083
2009-03-23 12:00:00,9.55,9.62,9.51,9.59,111967.82570298956,3.7448,3.7722,3.7291,3.7605,111967.8257
2009-03-23 12:30:00,9.59,9.7,9.58,9.68,249114.48584267127,3.7605,3.8036,3.7565,3.7958,249114.4858
2009-03-23 13:00:00,9.68,9.78,9.62,9.71,265380.4585318618,3.7958,3.835,3.7722,3.8075,265380.4585
2009-03-23 13:30:00,9.71,9.77,9.68,9.7,222598.72214385384,3.8075,3.831,3.7958,3.8036,222598.7221
2009-03-23 14:00:00,9.7,9.83,9.69,9.81,164665.12078509308,3.8036,3.8546,3.7997,3.8467,164665.1208
2009-03-23 14:30:00,9.82,9.87,9.77,9.8,526304.4861899727,3.8507,3.8703,3.831,3.8428,526304.4862
2009-03-23 15:00:00,9.8,9.87,9.75,9.87,703336.2026497243,3.8428,3.8703,3.8232,3.8703,703336.2026
2009-03-23 15:30:00,9.87,10.05,9.83,10.01,2251388.877418918,3.8703,3.9408,3.8546,3.9252,2251388.8774
2009-03-24 09:30:00,9.41,9.72,9.36,9.51,704116.0780526308,3.6899,3.8114,3.6703,3.7291,704116.0781
2009-03-24 10:00:00,9.51,9.86,9.51,9.53,603623.5618495496,3.7291,3.8663,3.7291,3.7369,603623.5618
2009-03-24 10:30:00,9.53,9.62,9.45,9.46,351055.34207972145,3.7369,3.7722,3.7056,3.7095,351055.3421
2009-03-24 11:00:00,9.47,9.75,9.43,9.71,311058.87498780777,3.7134,3.8232,3.6977,3.8075,311058.875
2009-03-24 11:30:00,9.72,9.78,9.62,9.64,260366.9737988921,3.8114,3.835,3.7722,3.7801,260366.9738
2009-03-24 12:00:00,9.64,9.64,9.52,9.64,229394.77922632385,3.7801,3.7801,3.733,3.7801,229394.7792
2009-03-24 12:30:00,9.64,9.72,9.57,9.68,263040.8323231426,3.7801,3.8114,3.7526,3.7958,263040.8323
2009-03-24 13:00:00,9.68,9.86,9.61,9.83,268945.60323086247,3.7958,3.8663,3.7683,3.8546,268945.6032
2009-03-24 13:30:00,9.83,9.89,9.79,9.86,418124.6267296714,3.8546,3.8781,3.8389,3.8663,418124.6267
2009-03-24 14:00:00,9.86,9.96,9.79,9.8,249894.3612455777,3.8663,3.9056,3.8389,3.8428,249894.3612
2009-03-24 14:30:00,9.8,9.87,9.66,9.76,310278.9995849014,3.8428,3.8703,3.7879,3.8271,310278.9996
2009-03-24 15:00:00,9.77,9.77,9.53,9.6,437064.4579431124,3.831,3.831,3.7369,3.7644,437064.4579
2009-03-24 15:30:00,9.61,9.68,9.37,9.39,1135609.9974035546,3.7683,3.7958,3.6742,3.682,1135609.9974
2009-03-25 09:30:00,9.63,9.87,9.48,9.84,406983.5495452943,3.7761,3.8703,3.7173,3.8585,406983.5495
2009-03-25 10:00:00,9.84,10.1,9.84,9.93,494552.4162144981,3.8585,3.9604,3.8585,3.8938,494552.4162
2009-03-25 10:30:00,9.94,9.99,9.77,9.77,525413.2000152225,3.8977,3.9173,3.831,3.831,525413.2
2009-03-25 11:00:00,9.77,9.88,9.64,9.69,234965.3178185124,3.831,3.8742,3.7801,3.7997,234965.3178
2009-03-25 11:30:00,9.69,9.82,9.65,9.73,266940.20933767455,3.7997,3.8507,3.784,3.8154,266940.2093
2009-03-25 12:00:00,9.73,9.84,9.66,9.75,337240.4063710939,3.8154,3.8585,3.7879,3.8232,337240.4064
2009-03-25 12:30:00,9.75,9.79,9.58,9.62,179594.16421215836,3.8232,3.8389,3.7565,3.7722,179594.1642
2009-03-25 13:00:00,9.63,9.65,9.46,9.47,198979.6385129745,3.7761,3.784,3.7095,3.7134,198979.6385
2009-03-25 13:30:00,9.47,9.56,9.4,9.43,286882.7374977095,3.7134,3.7487,3.686,3.6977,286882.7375
2009-03-25 14:00:00,9.43,9.45,9.29,9.29,407986.24649188825,3.6977,3.7056,3.6428,3.6428,407986.2465
2009-03-25 14:30:00,9.3,9.3,8.95,9.08,598498.6663447361,3.6467,3.6467,3.5095,3.5605,598498.6663
2009-03-25 15:00:00,9.07,9.35,9.02,9.33,620112.3560824277,3.5566,3.6664,3.537,3.6585,620112.3561
2009-03-25 15:30:00,9.33,9.6,9.19,9.53,1184630.7370148138,3.6585,3.7644,3.6036,3.7369,1184630.737
2009-03-26 09:30:00,9.8,9.86,9.37,9.42,439292.6733799878,3.8428,3.8663,3.6742,3.6938,439292.6734
2009-03-26 10:00:00,9.42,9.63,9.41,9.45,367544.1363125995,3.6938,3.7761,3.6899,3.7056,367544.1363
2009-03-26 10:30:00,9.45,9.69,9.44,9.6,292007.633002523,3.7056,3.7997,3.7016,3.7644,292007.633
2009-03-26 11:00:00,9.6,9.7,9.58,9.6,276187.30340070755,3.7644,3.8036,3.7565,3.7644,276187.3034
2009-03-26 11:30:00,9.6,9.69,9.6,9.68,201430.67549353745,3.7644,3.7997,3.7644,3.7958,201430.6755
2009-03-26 12:00:00,9.68,9.74,9.6,9.64,231177.35157582417,3.7958,3.8193,3.7644,3.7801,231177.3516
2009-03-26 12:30:00,9.65,9.68,9.54,9.56,228392.08227972992,3.784,3.7958,3.7409,3.7487,228392.0823
2009-03-26 13:00:00,9.57,9.77,9.56,9.68,306045.3902548381,3.7526,3.831,3.7487,3.7958,306045.3903
2009-03-26 13:30:00,9.68,9.73,9.62,9.66,235856.6039932625,3.7958,3.8154,3.7722,3.7879,235856.604
2009-03-26 14:00:00,9.66,9.74,9.57,9.6,302703.0670995249,3.7879,3.8193,3.7526,3.7644,302703.0671
2009-03-26 14:30:00,9.6,9.63,9.46,9.48,396399.5262201361,3.7644,3.7761,3.7095,3.7173,396399.5262
2009-03-26 15:00:00,9.48,9.76,9.47,9.7,607968.5819514566,3.7173,3.8271,3.7134,3.8036,607968.582
2009-03-26 15:30:00,9.71,9.79,9.68,9.74,845273.5259786883,3.8075,3.8389,3.7958,3.8193,845273.526
2009-03-27 09:30:00,9.42,9.75,9.37,9.71,280198.0911870833,3.6938,3.8232,3.6742,3.8075,280198.0912
2009-03-27 10:00:00,9.7,9.76,9.63,9.69,287216.96981324087,3.8036,3.8271,3.7761,3.7997,287216.9698
2009-03-27 10:30:00,9.7,9.93,9.68,9.89,503131.0456464684,3.8036,3.8938,3.7958,3.8781,503131.0456
2009-03-27 11:00:00,9.89,10.02,9.85,9.97,424363.6299529226,3.8781,3.9291,3.8624,3.9095,424363.63
2009-03-27 11:30:00,9.97,10.0,9.87,9.88,403084.1725307623,3.9095,3.9212,3.8703,3.8742,403084.1725
2009-03-27 12:00:00,9.88,9.93,9.87,9.91,230286.065401074,3.8742,3.8938,3.8703,3.8859,230286.0654
2009-03-27 12:30:00,9.9,10.03,9.9,9.95,259030.0445367669,3.882,3.933,3.882,3.9016,259030.0445
2009-03-27 13:00:00,9.95,9.96,9.9,9.96,177477.35954712672,3.9016,3.9056,3.882,3.9056,177477.3595
2009-03-27 13:30:00,9.95,10.03,9.78,9.8,316072.35972077743,3.9016,3.933,3.835,3.8428,316072.3597
2009-03-27 14:00:00,9.8,9.94,9.77,9.87,325653.6860993417,3.8428,3.8977,3.831,3.8703,325653.6861
2009-03-27 14:30:00,9.86,9.87,9.72,9.84,356291.64835637866,3.8663,3.8703,3.8114,3.8585,356291.6484
2009-03-27 15:00:00,9.84,9.95,9.79,9.82,661445.7524364666,3.8585,3.9016,3.8389,3.8507,661445.7524
2009-03-27 15:30:00,9.82,9.88,9.7,9.74,815081.2068090264,3.8507,3.8742,3.8036,3.8193,815081.2068
2009-03-30 09:30:00,9.42,9.53,9.25,9.25,593596.5923836102,3.6938,3.7369,3.6271,3.6271,593596.5924
2009-03-30 10:00:00,9.24,9.47,9.16,9.42,370997.8702397564,3.6232,3.7134,3.5919,3.6938,370997.8702
2009-03-30 10:30:00,9.42,9.49,9.3,9.31,478286.4435253076,3.6938,3.7213,3.6467,3.6507,478286.4435
2009-03-30 11:00:00,9.3,9.37,9.22,9.3,388823.5937347597,3.6467,3.6742,3.6154,3.6467,388823.5937
2009-03-30 11:30:00,9.29,9.42,9.26,9.42,173689.3933044385,3.6428,3.6938,3.6311,3.6938,173689.3933
2009-03-30 12:00:00,9.42,9.44,9.35,9.39,206555.5709983509,3.6938,3.7016,3.6664,3.682,206555.571
2009-03-30 12:30:00,9.39,9.4,9.3,9.31,128790.85225139892,3.682,3.686,3.6467,3.6507,128790.8523
2009-03-30 13:00:00,9.32,9.33,9.26,9.31,203881.71247410035,3.6546,3.6585,3.6311,3.6507,203881.7125
2009-03-30 13:30:00,9.31,9.32,9.22,9.28,171126.94555203177,3.6507,3.6546,3.6154,3.6389,171126.9456
2009-03-30 14:00:00,9.28,9.33,9.25,9.26,317186.4674392152,3.6389,3.6585,3.6271,3.6311,317186.4674
2009-03-30 14:30:00,9.26,9.28,9.13,9.13,370440.8163805375,3.6311,3.6389,3.5801,3.5801,370440.8164
2009-03-30 15:00:00,9.13,9.25,9.1,9.19,522182.2876317533,3.5801,3.6271,3.5683,3.6036,522182.2876
2009-03-30 15:30:00,9.18,9.21,9.04,9.11,1256156.4525385145,3.5997,3.6115,3.5448,3.5722,1256156.4525
2009-03-31 09:30:00,9.27,9.49,9.27,9.43,413445.374312233,3.635,3.7213,3.635,3.6977,413445.3743
2009-03-31 10:00:00,9.42,9.6,9.4,9.57,336014.8878808124,3.6938,3.7644,3.686,3.7526,336014.8879
2009-03-31 10:30:00,9.58,9.69,9.53,9.65,446868.60586536425,3.7565,3.7997,3.7369,3.784,446868.6059
2009-03-31 11:00:00,9.65,9.66,9.5,9.54,404532.51256473135,3.784,3.7879,3.7252,3.7409,404532.5126
2009-03-31 11:30:00,9.54,9.58,9.5,9.56,212683.16344975823,3.7409,3.7565,3.7252,3.7487,212683.1634
2009-03-31 12:00:00,9.56,9.57,9.51,9.53,163439.6022948116,3.7487,3.7526,3.7291,3.7369,163439.6023
2009-03-31 12:30:00,9.53,9.61,9.52,9.59,248668.84275529612,3.7369,3.7683,3.733,3.7605,248668.8428
2009-03-31 13:00:00,9.59,9.61,9.51,9.53,241538.55335729485,3.7605,3.7683,3.7291,3.7369,241538.5534
2009-03-31 13:30:00,9.52,9.65,9.51,9.61,286994.1482695533,3.733,3.784,3.7291,3.7683,286994.1483
2009-03-31 14:00:00,9.61,9.68,9.6,9.62,546915.4789810703,3.7683,3.7958,3.7644,3.7722,546915.479
2009-03-31 14:30:00,9.62,9.79,9.62,9.68,388155.1291036971,3.7722,3.8389,3.7722,3.7958,388155.1291
2009-03-31 15:00:00,9.68,9.77,9.58,9.75,701553.6303002241,3.7958,3.831,3.7565,3.8232,701553.6303
2009-03-31 15:30:00,9.75,9.75,9.56,9.63,1685979.2103117818,3.8232,3.8232,3.7487,3.7761,1685979.2103
2009-04-01 09:30:00,9.39,9.63,9.33,9.63,392611.5599774479,3.682,3.7761,3.6585,3.7761,392611.56
2009-04-01 10:00:00,9.64,9.95,9.62,9.88,747677.6898435451,3.7801,3.9016,3.7722,3.8742,747677.6898
2009-04-01 10:30:00,9.86,10.11,9.79,9.92,519619.8398793465,3.8663,3.9644,3.8389,3.8899,519619.8399
2009-04-01 11:00:00,9.92,9.98,9.8,9.96,468705.1171467433,3.8899,3.9134,3.8428,3.9056,468705.1171
2009-04-01 11:30:00,9.95,10.02,9.87,9.88,308719.2487790886,3.9016,3.9291,3.8703,3.8742,308719.2488
2009-04-01 12:00:00,9.88,9.97,9.84,9.86,294235.8484393984,3.8742,3.9095,3.8585,3.8663,294235.8484
2009-04-01 12:30:00,9.86,9.88,9.7,9.74,349161.3589583773,3.8663,3.8742,3.8036,3.8193,349161.359
2009-04-01 13:00:00,9.74,9.86,9.73,9.86,288442.4883035223,3.8193,3.8663,3.8154,3.8663,288442.4883
2009-04-01 13:30:00,9.86,9.93,9.77,9.86,431159.68703539256,3.8663,3.8938,3.831,3.8663,431159.687
2009-04-01 14:00:00,9.86,9.94,9.81,9.81,247666.14580870225,3.8663,3.8977,3.8467,3.8467,247666.1458
2009-04-01 14:30:00,9.82,9.89,9.78,9.85,273624.85564830084,3.8507,3.8781,3.835,3.8624,273624.8556
2009-04-01 15:00:00,9.85,9.85,9.69,9.8,559282.0746557289,3.8624,3.8624,3.7997,3.8428,559282.0747
2009-04-01 15:30:00,9.81,9.94,9.8,9.88,998017.694176498,3.8467,3.8977,3.8428,3.8742,998017.6942
2009-04-02 09:30:00,10.21,10.48,10.05,10.35,508033.11960759433,4.0036,4.1095,3.9408,4.0585,508033.1196
2009-04-02 10:00:00,10.35,10.41,10.22,10.26,707235.5796642563,4.0585,4.082,4.0075,4.0232,707235.5797
2009-04-02 10:30:00,10.25,10.36,10.21,10.31,453664.66294783424,4.0193,4.0624,4.0036,4.0428,453664.6629
2009-04-02 11:00:00,10.31,10.34,10.26,10.33,478732.0866126827,4.0428,4.0546,4.0232,4.0506,478732.0866
2009-04-02 11:30:00,10.32,10.33,10.09,10.19,318746.21824502794,4.0467,4.0506,3.9565,3.9957,318746.2182
2009-04-02 12:00:00,10.18,10.29,10.18,10.18,272622.15870170685,3.9918,4.035,3.9918,3.9918,272622.1587
2009-04-02 12:30:00,10.2,10.21,10.12,10.14,354620.4867787221,3.9997,4.0036,3.9683,3.9761,354620.4868
2009-04-02 13:00:00,10.15,10.22,10.1,10.1,409100.354210326,3.9801,4.0075,3.9604,3.9604,409100.3542
2009-04-02 13:30:00,10.1,10.13,9.98,10.01,471044.7433554625,3.9604,3.9722,3.9134,3.9252,471044.7434
2009-04-02 14:00:00,10.01,10.07,9.95,10.0,370997.8702397564,3.9252,3.9487,3.9016,3.9212,370997.8702
2009-04-02 14:30:00,10.0,10.17,9.99,10.01,748568.9760182953,3.9212,3.9879,3.9173,3.9252,748568.976
2009-04-02 15:00:00,10.01,10.06,9.92,10.0,701107.987212849,3.9252,3.9448,3.8899,3.9212,701107.9872
2009-04-02 15:30:00,10.01,10.1,9.94,10.02,1069766.231243886,3.9252,3.9604,3.8977,3.9291,1069766.2312
2009-04-03 09:30:00,9.46,9.77,9.46,9.55,699548.2364070362,3.7095,3.831,3.7095,3.7448,699548.2364
2009-04-03 10:00:00,9.54,9.56,9.41,9.51,625794.3054464599,3.7409,3.7487,3.6899,3.7291,625794.3054
2009-04-03 10:30:00,9.5,9.61,9.5,9.58,322199.9521721848,3.7252,3.7683,3.7252,3.7565,322199.9522
2009-04-03 11:00:00,9.58,9.66,9.54,9.6,293455.973036492,3.7565,3.7879,3.7409,3.7644,293455.973
2009-04-03 11:30:00,9.61,9.78,9.59,9.77,171683.99941125064,3.7683,3.835,3.7605,3.831,171683.9994
2009-04-03 12:00:00,9.77,9.82,9.71,9.79,180374.0396150648,3.831,3.8507,3.8075,3.8389,180374.0396
2009-04-03 12:30:00,9.79,9.84,9.73,9.84,235299.5501340437,3.8389,3.8585,3.8154,3.8585,235299.5501
2009-04-03 13:00:00,9.84,9.89,9.77,9.85,186501.6320664721,3.8585,3.8781,3.831,3.8624,186501.6321
2009-04-03 13:30:00,9.85,9.95,9.82,9.94,227500.79610497976,3.8624,3.9016,3.8507,3.8977,227500.7961
2009-04-03 14:00:00,9.95,10.02,9.9,10.02,286102.86209480313,3.9016,3.9291,3.882,3.9291,286102.8621
2009-04-03 14:30:00,10.02,10.04,9.86,9.98,367989.77939997456,3.9291,3.9369,3.8663,3.9134,367989.7794
2009-04-03 15:00:00,9.97,10.02,9.86,9.91,407986.24649188825,3.9095,3.9291,3.8663,3.8859,407986.2465
2009-04-03 15:30:00,9.9,10.14,9.9,10.14,1142628.876029712,3.882,3.9761,3.882,3.9761,1142628.876
2009-04-06 09:30:00,9.95,9.95,9.52,9.87,532432.0786413802,3.9016,3.9016,3.733,3.8703,532432.0786
2009-04-06 10:00:00,9.88,10.03,9.87,9.92,579001.7812720763,3.8742,3.933,3.8703,3.8899,579001.7813
2009-04-06 10:30:00,9.91,10.09,9.86,10.08,338131.69254584407,3.8859,3.9565,3.8663,3.9526,338131.6925
2009-04-06 11:00:00,10.09,10.09,9.95,10.05,281869.25276473985,3.9565,3.9565,3.9016,3.9408,281869.2528
2009-04-06 11:30:00,10.04,10.04,9.84,9.87,217251.00509535288,3.9369,3.9369,3.8585,3.8703,217251.0051
2009-04-06 12:00:00,9.87,9.92,9.84,9.92,180039.80729953342,3.8703,3.8899,3.8585,3.8899,180039.8073
2009-04-06 12:30:00,9.91,9.91,9.8,9.86,255687.7213814537,3.8859,3.8859,3.8428,3.8663,255687.7214
2009-04-06 13:00:00,9.86,9.91,9.84,9.87,233739.7993282309,3.8663,3.8859,3.8585,3.8703,233739.7993
2009-04-06 13:30:00,9.86,9.86,9.79,9.82,175917.60874131392,3.8663,3.8663,3.8389,3.8507,175917.6087
2009-04-06 14:00:00,9.82,9.87,9.78,9.87,232848.5131534808,3.8507,3.8703,3.835,3.8703,232848.5132
2009-04-06 14:30:00,9.87,9.87,9.76,9.82,310390.4103567451,3.8703,3.8703,3.8271,3.8507,310390.4104
2009-04-06 15:00:00,9.81,9.92,9.72,9.87,427594.5423363919,3.8467,3.8899,3.8114,3.8703,427594.5423
2009-04-06 15:30:00,9.87,10.03,9.86,9.95,1193543.5987623157,3.8703,3.933,3.8663,3.9016,1193543.5988
2009-04-07 09:30:00,9.68,9.83,9.51,9.78,424809.2730402976,3.7958,3.8546,3.7291,3.835,424809.273
2009-04-07 10:00:00,9.78,9.95,9.77,9.95,538893.9034083189,3.835,3.9016,3.831,3.9016,538893.9034
2009-04-07 10:30:00,9.95,10.09,9.95,10.01,284543.1112889904,3.9016,3.9565,3.9016,3.9252,284543.1113
2009-04-07 11:00:00,10.01,10.07,9.95,9.97,313175.67965283943,3.9252,3.9487,3.9016,3.9095,313175.6797
2009-04-07 11:30:00,9.97,10.0,9.91,9.95,232848.5131534808,3.9095,3.9212,3.8859,3.9016,232848.5132
2009-04-07 12:00:00,9.95,10.05,9.94,10.0,249671.5397018901,3.9016,3.9408,3.8977,3.9212,249671.5397
2009-04-07 12:30:00,9.99,10.03,9.95,10.03,196862.8338479428,3.9173,3.933,3.9016,3.933,196862.8338
2009-04-07 13:00:00,10.03,10.03,9.91,9.91,239978.80255148208,3.933,3.933,3.8859,3.8859,239978.8026
2009-04-07 13:30:00,9.91,9.98,9.86,9.94,292898.9191772732,3.8859,3.9134,3.8663,3.8977,292898.9192
2009-04-07 14:00:00,9.94,9.98,9.86,9.95,304485.6394490253,3.8977,3.9134,3.8663,3.9016,304485.6394
2009-04-07 14:30:00,9.96,10.05,9.95,10.05,299694.97625974315,3.9056,3.9408,3.9016,3.9408,299694.9763
2009-04-07 15:00:00,10.04,10.12,10.0,10.01,809287.8466731503,3.9369,3.9683,3.9212,3.9252,809287.8467
2009-04-07 15:30:00,10.01,10.03,9.89,9.93,1403775.7252315106,3.9252,3.933,3.8781,3.8938,1403775.7252
2009-04-08 09:30:00,10.02,10.14,9.8,9.83,383475.8766862587,3.9291,3.9761,3.8428,3.8546,383475.8767
2009-04-08 10:00:00,9.84,9.93,9.78,9.84,296352.65310443,3.8585,3.8938,3.835,3.8585,296352.6531
2009-04-08 10:30:00,9.84,9.92,9.81,9.89,209229.42952260136,3.8585,3.8899,3.8467,3.8781,209229.4295
2009-04-08 11:00:00,9.89,9.95,9.78,9.78,263152.2430949864,3.8781,3.9016,3.835,3.835,263152.2431
2009-04-08 11:30:00,9.78,9.89,9.78,9.82,231734.40543504304,3.835,3.8781,3.835,3.8507,231734.4054
2009-04-08 12:00:00,9.81,9.9,9.78,9.86,189843.9552217853,3.8467,3.882,3.835,3.8663,189843.9552
2009-04-08 12:30:00,9.87,9.95,9.83,9.87,234519.6747311373,3.8703,3.9016,3.8546,3.8703,234519.6747
2009-04-08 13:00:00,9.87,9.88,9.81,9.86,146505.16497455846,3.8703,3.8742,3.8467,3.8663,146505.165
2009-04-08 13:30:00,9.86,9.87,9.8,9.84,166002.05004721833,3.8663,3.8703,3.8428,3.8585,166002.05
2009-04-08 14:00:00,9.83,9.85,9.78,9.84,289668.00679380377,3.8546,3.8624,3.835,3.8585,289668.0068
2009-04-08 14:30:00,9.85,9.85,9.78,9.78,246329.216546577,3.8624,3.8624,3.835,3.835,246329.2165
2009-04-08 15:00:00,9.79,9.84,9.75,9.82,370106.58406500623,3.8389,3.8585,3.8232,3.8507,370106.5841
2009-04-08 15:30:00,9.82,10.03,9.81,10.01,794915.8571053039,3.8507,3.933,3.8467,3.9252,794915.8571
2009-04-09 09:30:00,10.23,10.49,10.05,10.49,859088.4616873158,4.0114,4.1134,3.9408,4.1134,859088.4617
2009-04-09 10:00:00,10.48,10.58,10.47,10.5,620446.588397959,4.1095,4.1487,4.1055,4.1173,620446.5884
2009-04-09 10:30:00,10.51,10.56,10.48,10.53,396733.7585356674,4.1212,4.1408,4.1095,4.1291,396733.7585
2009-04-09 11:00:00,10.53,10.57,10.46,10.47,422692.468375266,4.1291,4.1447,4.1016,4.1055,422692.4684
2009-04-09 11:30:00,10.47,10.49,10.37,10.46,262818.0107794551,4.1055,4.1134,4.0663,4.1016,262818.0108
2009-04-09 12:00:00,10.47,10.5,10.43,10.48,401190.1894094183,4.1055,4.1173,4.0898,4.1095,401190.1894
2009-04-09 12:30:00,10.48,10.49,10.39,10.43,465474.20476327394,4.1095,4.1134,4.0742,4.0898,465474.2048
2009-04-09 13:00:00,10.43,10.58,10.42,10.48,550703.4452237585,4.0898,4.1487,4.0859,4.1095,550703.4452
2009-04-09 13:30:00,10.47,10.86,10.47,10.84,1016289.0607588764,4.1055,4.2585,4.1055,4.2506,1016289.0608
2009-04-09 14:00:00,10.84,11.0,10.78,10.83,866664.3941726922,4.2506,4.3134,4.2271,4.2467,866664.3942
2009-04-09 14:30:00,10.83,10.87,10.7,10.74,1009158.7713608748,4.2467,4.2624,4.1957,4.2114,1009158.7714
2009-04-09 15:00:00,10.74,10.88,10.74,10.86,787339.9246199274,4.2114,4.2663,4.2114,4.2585,787339.9246
2009-04-09 15:30:00,10.87,11.2,10.83,11.19,2235568.547817102,4.2624,4.3918,4.2467,4.3879,2235568.5478
2009-04-13 09:30:00,10.88,11.04,10.79,11.03,630473.5578638983,4.2663,4.329,4.231,4.3251,630473.5579
2009-04-13 10:00:00,11.03,12.02,11.02,11.92,1279998.3577130814,4.3251,4.7133,4.3212,4.6741,1279998.3577
2009-04-13 10:30:00,11.93,11.97,11.64,11.66,2082267.3257600744,4.678,4.6937,4.5643,4.5722,2082267.3258
2009-04-13 11:00:00,11.66,11.67,11.44,11.63,1031552.3365014727,4.5722,4.5761,4.4859,4.5604,1031552.3365
2009-04-13 11:30:00,11.64,11.64,11.47,11.49,413668.19585592055,4.5643,4.5643,4.4977,4.5055,413668.1959
2009-04-13 12:00:00,11.5,11.51,11.39,11.4,617884.1406455522,4.5094,4.5133,4.4663,4.4702,617884.1406
2009-04-13 12:30:00,11.4,11.52,11.38,11.51,581898.4613400144,4.4702,4.5173,4.4624,4.5133,581898.4613
2009-04-13 13:00:00,11.51,11.61,11.46,11.56,456561.3430157723,4.5133,4.5526,4.4937,4.5329,456561.343
2009-04-13 13:30:00,11.56,11.72,11.56,11.72,562958.6301265733,4.5329,4.5957,4.5329,4.5957,562958.6301
2009-04-13 14:00:00,11.73,11.78,11.58,11.74,795695.7325082102,4.5996,4.6192,4.5408,4.6035,795695.7325
2009-04-13 14:30:00,11.74,11.79,11.66,11.71,389714.87990950985,4.6035,4.6231,4.5722,4.5918,389714.8799
2009-04-13 15:00:00,11.71,11.76,11.68,11.71,766617.5210569861,4.5918,4.6114,4.58,4.5918,766617.5211
2009-04-13 15:30:00,11.71,11.92,11.7,11.77,2127054.45604127,4.5918,4.6741,4.5878,4.6153,2127054.456
2009-04-14 09:30:00,11.45,11.75,11.01,11.62,702556.327246818,4.4898,4.6075,4.3173,4.5565,702556.3272
2009-04-14 10:00:00,11.62,11.65,11.31,11.44,812518.7590566196,4.5565,4.5682,4.4349,4.4859,812518.7591
2009-04-14 10:30:00,11.43,11.47,11.34,11.34,694423.3409022227,4.482,4.4977,4.4467,4.4467,694423.3409
2009-04-14 11:00:00,11.34,11.34,10.95,10.95,594933.5216457355,4.4467,4.4467,4.2938,4.2938,594933.5216
2009-04-14 11:30:00,10.96,11.01,10.82,10.82,435170.4748217683,4.2977,4.3173,4.2428,4.2428,435170.4748
2009-04-14 12:00:00,10.82,10.91,10.65,10.82,683393.6744896894,4.2428,4.2781,4.1761,4.2428,683393.6745
2009-04-14 12:30:00,10.82,10.89,10.65,10.77,446757.19509352045,4.2428,4.2702,4.1761,4.2232,446757.1951
2009-04-14 13:00:00,10.77,10.85,10.62,10.74,448985.4105303959,4.2232,4.2545,4.1644,4.2114,448985.4105
2009-04-14 13:30:00,10.74,10.81,10.57,10.73,298803.69008499297,4.2114,4.2389,4.1447,4.2075,298803.6901
2009-04-14 14:00:00,10.72,10.72,10.55,10.66,523853.44920940977,4.2036,4.2036,4.1369,4.18,523853.4492
2009-04-14 14:30:00,10.66,10.78,10.59,10.74,386818.1998415719,4.18,4.2271,4.1526,4.2114,386818.1998
2009-04-14 15:00:00,10.74,10.84,10.68,10.72,480514.658962183,4.2114,4.2506,4.1879,4.2036,480514.659
2009-04-14 15:30:00,10.72,10.74,10.36,10.47,2035920.4446730656,4.2036,4.2114,4.0624,4.1055,2035920.4447
2009-04-15 09:30:00,10.15,10.66,10.14,10.56,819871.8699983085,3.9801,4.18,3.9761,4.1408,819871.87
2009-04-15 10:00:00,10.56,10.72,10.47,10.63,481183.1235932456,4.1408,4.2036,4.1055,4.1683,481183.1236
2009-04-15 10:30:00,10.63,10.68,10.56,10.59,332895.3862691868,4.1683,4.1879,4.1408,4.1526,332895.3863
2009-04-15 11:00:00,10.6,10.65,10.57,10.59,362530.6515796298,4.1565,4.1761,4.1447,4.1526,362530.6516
2009-04-15 11:30:00,10.58,10.76,10.58,10.68,230174.65462923024,4.1487,4.2192,4.1487,4.1879,230174.6546
2009-04-15 12:00:00,10.68,10.73,10.64,10.68,239198.9271485757,4.1879,4.2075,4.1722,4.1879,239198.9271
2009-04-15 12:30:00,10.68,10.87,10.67,10.87,191069.4737120668,4.1879,4.2624,4.184,4.2624,191069.4737
2009-04-15 13:00:00,10.87,10.88,10.74,10.74,312395.804249933,4.2624,4.2663,4.2114,4.2114,312395.8042
2009-04-15 13:30:00,10.74,10.92,10.74,10.92,244880.876512608,4.2114,4.282,4.2114,4.282,244880.8765
2009-04-15 14:00:00,10.92,11.01,10.88,10.93,472270.261845744,4.282,4.3173,4.2663,4.2859,472270.2618
2009-04-15 14:30:00,10.93,11.01,10.92,11.01,464137.2755011487,4.2859,4.3173,4.282,4.3173,464137.2755
2009-04-15 15:00:00,11.0,11.17,11.0,11.14,702779.1487905055,4.3134,4.38,4.3134,4.3683,702779.1488
2009-04-15 15:30:00,11.14,11.25,11.08,11.19,1331692.9558485912,4.3683,4.4114,4.3447,4.3879,1331692.9558
2009-04-16 09:30:00,11.27,11.29,10.67,11.0,757259.0162221094,4.4192,4.4271,4.184,4.3134,757259.0162
2009-04-16 10:00:00,11.0,11.0,10.7,10.71,721718.9800039466,4.3134,4.3134,4.1957,4.1996,721718.98
2009-04-16 10:30:00,10.72,10.76,10.51,10.73,852403.8153766895,4.2036,4.2192,4.1212,4.2075,852403.8154
2009-04-16 11:00:00,10.73,10.9,10.72,10.86,953676.2069826772,4.2075,4.2741,4.2036,4.2585,953676.207
2009-04-16 11:30:00,10.85,11.26,10.81,11.21,838031.8258088431,4.2545,4.4153,4.2389,4.3957,838031.8258
2009-04-16 12:00:00,11.22,11.43,11.14,11.19,441855.1211323945,4.3996,4.482,4.3683,4.3879,441855.1211
2009-04-16 12:30:00,11.19,11.43,11.19,11.4,410660.1050161388,4.3879,4.482,4.3879,4.4702,410660.105
2009-04-16 13:00:00,11.41,11.56,11.4,11.55,477840.8004379325,4.4741,4.5329,4.4702,4.529,477840.8004
2009-04-16 13:30:00,11.55,11.64,11.44,11.63,939415.6281866744,4.529,4.5643,4.4859,4.5604,939415.6282
2009-04-16 14:00:00,11.62,11.95,11.61,11.91,819091.9945954022,4.5565,4.6859,4.5526,4.6702,819091.9946
2009-04-16 14:30:00,11.91,12.11,11.76,11.9,1403775.7252315106,4.6702,4.7486,4.6114,4.6663,1403775.7252
2009-04-16 15:00:00,11.9,11.91,11.68,11.71,1349964.3224309694,4.6663,4.6702,4.58,4.5918,1349964.3224
2009-04-16 15:30:00,11.7,11.7,11.44,11.47,2638875.5418915525,4.5878,4.5878,4.4859,4.4977,2638875.5419
2009-04-17 09:30:00,10.61,11.0,10.1,10.18,1896991.212183884,4.1604,4.3134,3.9604,3.9918,1896991.2122
2009-04-17 10:00:00,10.18,10.82,10.13,10.48,1257939.024888015,3.9918,4.2428,3.9722,4.1095,1257939.0249
2009-04-17 10:30:00,10.48,10.7,10.41,10.62,844493.6505757818,4.1095,4.1957,4.082,4.1644,844493.6506
2009-04-17 11:00:00,10.61,10.65,10.46,10.65,526638.7185055041,4.1604,4.1761,4.1016,4.1761,526638.7185
2009-04-17 11:30:00,10.65,11.26,10.64,11.13,871566.4681338181,4.1761,4.4153,4.1722,4.3643,871566.4681
2009-04-17 12:00:00,11.13,11.16,10.83,11.16,819871.8699983085,4.3643,4.3761,4.2467,4.3761,819871.87
2009-04-17 12:30:00,11.15,11.2,10.99,11.17,517391.6244424711,4.3722,4.3918,4.3094,4.38,517391.6244
2009-04-17 13:00:00,11.17,11.34,11.09,11.34,548140.9974713518,4.38,4.4467,4.3486,4.4467,548140.9975
2009-04-17 13:30:00,11.35,11.53,11.2,11.37,1185187.7908740323,4.4506,4.5212,4.3918,4.4584,1185187.7909
2009-04-17 14:00:00,11.39,11.56,11.29,11.53,629916.5040046795,4.4663,4.5329,4.4271,4.5212,629916.504
2009-04-17 14:30:00,11.54,11.62,11.42,11.42,707124.1688924126,4.5251,4.5565,4.4781,4.4781,707124.1689
2009-04-17 15:00:00,11.42,11.47,11.33,11.37,638606.5442084935,4.4781,4.4977,4.4428,4.4584,638606.5442
2009-04-17 15:30:00,11.37,11.4,11.15,11.26,1252591.3078395138,4.4584,4.4702,4.3722,4.4153,1252591.3078
2009-04-20 09:30:00,10.55,10.68,10.18,10.33,1099735.7288698603,4.1369,4.1879,3.9918,4.0506,1099735.7289
2009-04-20 10:00:00,10.33,10.49,10.14,10.18,1212260.608432069,4.0506,4.1134,3.9761,3.9918,1212260.6084
2009-04-20 10:30:00,10.17,10.5,10.16,10.47,526304.4861899727,3.9879,4.1173,3.984,4.1055,526304.4862
2009-04-20 11:00:00,10.47,10.62,10.47,10.59,414002.4281714519,4.1055,4.1644,4.1055,4.1526,414002.4282
2009-04-20 11:30:00,10.6,10.71,10.52,10.7,774639.0966297376,4.1565,4.1996,4.1251,4.1957,774639.0966
2009-04-20 12:00:00,10.7,10.73,10.54,10.57,696985.7886546295,4.1957,4.2075,4.133,4.1447,696985.7887
2009-04-20 12:30:00,10.57,10.64,10.5,10.56,464137.2755011487,4.1447,4.1722,4.1173,4.1408,464137.2755
2009-04-20 13:00:00,10.56,10.56,10.37,10.37,270282.5324929877,4.1408,4.1408,4.0663,4.0663,270282.5325
2009-04-20 13:30:00,10.38,10.51,10.32,10.39,653646.9984074027,4.0702,4.1212,4.0467,4.0742,653646.9984
2009-04-20 14:00:00,10.38,10.41,10.27,10.3,309721.94572568254,4.0702,4.082,4.0271,4.0389,309721.9457
2009-04-20 14:30:00,10.29,10.36,10.21,10.23,402861.3509870749,4.035,4.0624,4.0036,4.0114,402861.351
2009-04-20 15:00:00,10.23,10.26,10.12,10.16,590811.323087516,4.0114,4.0232,3.9683,3.984,590811.3231
2009-04-20 15:30:00,10.16,10.3,9.94,9.95,1689098.7119234074,3.984,4.0389,3.8977,3.9016,1689098.7119
2009-04-21 09:30:00,9.86,9.87,9.2,9.68,1253594.0047861077,3.8663,3.8703,3.6075,3.7958,1253594.0048
2009-04-21 10:00:00,9.67,9.91,9.65,9.86,1015063.5422685948,3.7918,3.8859,3.784,3.8663,1015063.5423
2009-04-21 10:30:00,9.85,10.23,9.78,10.23,653646.9984074027,3.8624,4.0114,3.835,4.0114,653646.9984
2009-04-21 11:00:00,10.23,10.72,10.23,10.65,1246352.304616263,4.0114,4.2036,4.0114,4.1761,1246352.3046
2009-04-21 11:30:00,10.65,10.77,10.51,10.68,491432.9146028725,4.1761,4.2232,4.1212,4.1879,491432.9146
2009-04-21 12:00:00,10.69,10.78,10.66,10.76,359076.9176524729,4.1918,4.2271,4.18,4.2192,359076.9177
2009-04-21 12:30:00,10.76,10.93,10.74,10.77,522182.2876317533,4.2192,4.2859,4.2114,4.2232,522182.2876
2009-04-21 13:00:00,10.77,10.8,10.62,10.65,617549.908330021,4.2232,4.2349,4.1644,4.1761,617549.9083
2009-04-21 13:30:00,10.65,10.68,10.47,10.6,544910.0850878825,4.1761,4.1879,4.1055,4.1565,544910.0851
2009-04-21 14:00:00,10.6,10.66,10.4,10.53,417567.5728704525,4.1565,4.18,4.0781,4.1291,417567.5729
2009-04-21 14:30:00,10.53,10.64,10.49,10.5,452104.9121420215,4.1291,4.1722,4.1134,4.1173,452104.9121
2009-04-21 15:00:00,10.5,10.68,10.39,10.44,951336.580773958,4.1173,4.1879,4.0742,4.0938,951336.5808
2009-04-21 15:30:00,10.44,10.55,10.26,10.52,1901559.053829478,4.0938,4.1369,4.0232,4.1251,1901559.0538
2009-04-22 09:30:00,10.21,10.44,10.09,10.19,640946.1704172128,4.0036,4.0938,3.9565,3.9957,640946.1704
2009-04-22 10:00:00,10.2,10.77,10.19,10.74,795584.3217363665,3.9997,4.2232,3.9957,4.2114,795584.3217
2009-04-22 10:30:00,10.74,11.11,10.62,10.9,658771.8939122161,4.2114,4.3565,4.1644,4.2741,658771.8939
2009-04-22 11:00:00,10.9,11.1,10.86,11.09,339357.21103612555,4.2741,4.3526,4.2585,4.3486,339357.211
2009-04-22 11:30:00,11.1,11.24,11.06,11.13,476726.6927194948,4.3526,4.4075,4.3369,4.3643,476726.6927
2009-04-22 12:00:00,11.13,11.16,10.87,10.93,395062.59695801086,4.3643,4.3761,4.2624,4.2859,395062.597
2009-04-22 12:30:00,10.92,10.92,10.74,10.78,941978.0759390811,4.282,4.282,4.2114,4.2271,941978.0759
2009-04-22 13:00:00,10.78,10.91,10.74,10.87,360970.900773817,4.2271,4.2781,4.2114,4.2624,360970.9008
2009-04-22 13:30:00,10.87,10.95,10.69,10.69,346376.0896622831,4.2624,4.2938,4.1918,4.1918,346376.0897
2009-04-22 14:00:00,10.69,10.82,10.63,10.69,562290.1654955107,4.1918,4.2428,4.1683,4.1918,562290.1655
2009-04-22 14:30:00,10.69,10.82,10.57,10.58,453887.4844915218,4.1918,4.2428,4.1447,4.1487,453887.4845
2009-04-22 15:00:00,10.57,10.73,10.5,10.57,923595.298584859,4.1447,4.2075,4.1173,4.1447,923595.2986
2009-04-22 15:30:00,10.57,10.59,10.08,10.18,1221173.4701795706,4.1447,4.1526,3.9526,3.9918,1221173.4702
2009-04-23 09:30:00,10.17,10.38,10.07,10.22,388266.5398755409,3.9879,4.0702,3.9487,4.0075,388266.5399
2009-04-23 10:00:00,10.21,10.28,10.15,10.22,493326.89772421663,4.0036,4.031,3.9801,4.0075,493326.8977
2009-04-23 10:30:00,10.22,10.27,10.09,10.14,365761.5639630992,4.0075,4.0271,3.9565,3.9761,365761.564
2009-04-23 11:00:00,10.13,10.21,10.05,10.19,263375.0646386739,3.9722,4.0036,3.9408,3.9957,263375.0646
2009-04-23 11:30:00,10.19,10.3,10.18,10.22,241984.19644467,3.9957,4.0389,3.9918,4.0075,241984.1964
2009-04-23 12:00:00,10.21,10.31,10.2,10.3,223378.59754676023,4.0036,4.0428,3.9997,4.0389,223378.5975
2009-04-23 12:30:00,10.31,10.32,10.22,10.24,91802.47599926704,4.0428,4.0467,4.0075,4.0153,91802.476
2009-04-23 13:00:00,10.25,10.31,10.22,10.25,133247.28312514976,4.0193,4.0428,4.0075,4.0193,133247.2831
2009-04-23 13:30:00,10.24,10.25,10.14,10.22,315069.6627741835,4.0153,4.0193,3.9761,4.0075,315069.6628
2009-04-23 14:00:00,10.23,10.34,10.18,10.34,1126808.5464278967,4.0114,4.0546,3.9918,4.0546,1126808.5464
2009-04-23 14:30:00,10.34,10.44,10.27,10.3,632924.5948444613,4.0546,4.0938,4.0271,4.0389,632924.5948
2009-04-23 15:00:00,10.31,10.41,10.25,10.37,841708.3812796875,4.0428,4.082,4.0193,4.0663,841708.3813
2009-04-23 15:30:00,10.37,10.62,10.28,10.57,1429288.791983734,4.0663,4.1644,4.031,4.1447,1429288.792
2009-04-24 09:30:00,10.62,10.75,10.42,10.5,312061.5719344017,4.1644,4.2153,4.0859,4.1173,312061.5719
2009-04-24 10:00:00,10.5,10.63,10.38,10.54,1151987.380864589,4.1173,4.1683,4.0702,4.133,1151987.3809
2009-04-24 10:30:00,10.54,10.7,10.44,10.67,246663.44886210831,4.133,4.1957,4.0938,4.184,246663.4489
2009-04-24 11:00:00,10.66,10.75,10.6,10.74,263486.47541051765,4.18,4.2153,4.1565,4.2114,263486.4754
2009-04-24 11:30:00,10.73,10.77,10.67,10.73,389046.41527844727,4.2075,4.2232,4.184,4.2075,389046.4153
2009-04-24 12:00:00,10.73,10.74,10.6,10.66,262372.36769208,4.2075,4.2114,4.1565,4.18,262372.3677
2009-04-24 12:30:00,10.65,10.72,10.62,10.71,300029.20857527445,4.1761,4.2036,4.1644,4.1996,300029.2086
2009-04-24 13:00:00,10.71,10.8,10.64,10.65,590699.9123156721,4.1996,4.2349,4.1722,4.1761,590699.9123
2009-04-24 13:30:00,10.65,10.68,10.53,10.61,349161.3589583773,4.1761,4.1879,4.1291,4.1604,349161.359
2009-04-24 14:00:00,10.61,10.7,10.32,10.53,987433.6708513396,4.1604,4.1957,4.0467,4.1291,987433.6709
2009-04-24 14:30:00,10.53,10.8,10.53,10.78,717596.781445727,4.1291,4.2349,4.1291,4.2271,717596.7814
2009-04-24 15:00:00,10.78,10.79,10.66,10.69,663673.967873342,4.2271,4.231,4.18,4.1918,663673.9679
2009-04-24 15:30:00,10.68,10.82,10.5,10.56,1217942.557796101,4.1879,4.2428,4.1173,4.1408,1217942.5578
2009-04-27 09:30:00,10.33,10.65,10.31,10.61,371443.51332713146,4.0506,4.1761,4.0428,4.1604,371443.5133
2009-04-27 10:00:00,10.61,10.72,10.55,10.68,292119.0437743667,4.1604,4.2036,4.1369,4.1879,292119.0438
2009-04-27 10:30:00,10.69,10.72,10.59,10.63,136255.37396493155,4.1918,4.2036,4.1526,4.1683,136255.374
2009-04-27 11:00:00,10.63,10.65,10.41,10.43,153635.4543725598,4.1683,4.1761,4.082,4.0898,153635.4544
2009-04-27 11:30:00,10.44,10.46,10.33,10.37,220927.56056619727,4.0938,4.1016,4.0506,4.0663,220927.5606
2009-04-27 12:00:00,10.37,10.38,10.3,10.35,138706.4109454945,4.0663,4.0702,4.0389,4.0585,138706.4109
2009-04-27 12:30:00,10.35,10.38,10.26,10.37,160097.27913949848,4.0585,4.0702,4.0232,4.0663,160097.2791
2009-04-27 13:00:00,10.36,10.38,10.22,10.23,145725.28957165207,4.0624,4.0702,4.0075,4.0114,145725.2896
2009-04-27 13:30:00,10.23,10.36,10.21,10.29,175583.3764257826,4.0114,4.0624,4.0036,4.035,175583.3764
2009-04-27 14:00:00,10.28,10.3,10.2,10.3,232514.28083794945,4.031,4.0389,3.9997,4.0389,232514.2808
2009-04-27 14:30:00,10.3,10.36,10.22,10.25,244546.64419707668,4.0389,4.0624,4.0075,4.0193,244546.6442
2009-04-27 15:00:00,10.26,10.27,10.12,10.13,423249.5222344848,4.0232,4.0271,3.9683,3.9722,423249.5222
2009-04-27 15:30:00,10.12,10.25,10.07,10.13,915907.9553276388,3.9683,4.0193,3.9487,3.9722,915907.9553
2009-04-28 09:30:00,9.92,10.06,9.68,9.75,397179.4016230425,3.8899,3.9448,3.7958,3.8232,397179.4016
2009-04-28 10:00:00,9.76,9.95,9.73,9.94,383698.6982299463,3.8271,3.9016,3.8154,3.8977,383698.6982
2009-04-28 10:30:00,9.95,10.03,9.9,9.95,302480.2455558374,3.9016,3.933,3.882,3.9016,302480.2456
2009-04-28 11:00:00,9.96,9.98,9.87,9.92,154526.74054730995,3.9056,3.9134,3.8703,3.8899,154526.7405
2009-04-28 11:30:00,9.93,9.96,9.88,9.93,153858.2759162473,3.8938,3.9056,3.8742,3.8938,153858.2759
2009-04-28 12:00:00,9.93,10.03,9.92,9.96,187058.68592569092,3.8938,3.933,3.8899,3.9056,187058.6859
2009-04-28 12:30:00,9.96,10.01,9.95,10.01,112524.8795622084,3.9056,3.9252,3.9016,3.9252,112524.8796
2009-04-28 13:00:00,10.01,10.03,9.94,9.95,169344.37320253145,3.9252,3.933,3.8977,3.9016,169344.3732
2009-04-28 13:30:00,9.95,10.04,9.94,10.01,182045.2011927213,3.9016,3.9369,3.8977,3.9252,182045.2012
2009-04-28 14:00:00,10.01,10.12,10.0,10.11,317520.69975474646,3.9252,3.9683,3.9212,3.9644,317520.6998
2009-04-28 14:30:00,10.12,10.21,10.11,10.15,369215.297890256,3.9683,4.0036,3.9644,3.9801,369215.2979
2009-04-28 15:00:00,10.14,10.22,10.06,10.07,408431.88957926334,3.9761,4.0075,3.9448,3.9487,408431.8896
2009-04-28 15:30:00,10.07,10.07,9.98,10.0,575436.6365730757,3.9487,3.9487,3.9134,3.9212,575436.6366
2009-04-29 09:30:00,10.12,10.4,10.1,10.32,256579.0075562039,3.9683,4.0781,3.9604,4.0467,256579.0076
2009-04-29 10:00:00,10.32,10.54,10.31,10.53,215357.0219740088,4.0467,4.133,4.0428,4.1291,215357.022
2009-04-29 10:30:00,10.53,10.56,10.37,10.38,135475.49856202517,4.1291,4.1408,4.0663,4.0702,135475.4986
2009-04-29 11:00:00,10.38,10.41,10.3,10.33,110408.07489717676,4.0702,4.082,4.0389,4.0506,110408.0749
2009-04-29 11:30:00,10.34,10.41,10.33,10.34,106285.87633895724,4.0546,4.082,4.0506,4.0546,106285.8763
2009-04-29 12:00:00,10.35,10.41,10.32,10.36,135586.90933386894,4.0585,4.082,4.0467,4.0624,135586.9093
2009-04-29 12:30:00,10.36,10.37,10.28,10.34,75425.09253823276,4.0624,4.0663,4.031,4.0546,75425.0925
2009-04-29 13:00:00,10.34,10.41,10.33,10.39,99601.230028331,4.0546,4.082,4.0506,4.0742,99601.23
2009-04-29 13:30:00,10.39,10.4,10.31,10.31,103946.25013023806,4.0742,4.0781,4.0428,4.0428,103946.2501
2009-04-29 14:00:00,10.32,10.43,10.28,10.4,302146.0132403061,4.0467,4.0898,4.031,4.0781,302146.0132
2009-04-29 14:30:00,10.41,10.53,10.34,10.41,307605.1410606509,4.082,4.1291,4.0546,4.082,307605.1411
2009-04-29 15:00:00,10.41,10.51,10.31,10.38,481628.7666806207,4.082,4.1212,4.0428,4.0702,481628.7667
2009-04-29 15:30:00,10.37,10.52,10.3,10.5,900421.8580413547,4.0663,4.1251,4.0389,4.1173,900421.858
2009-04-30 09:30:00,10.55,10.8,10.37,10.47,377459.6950066951,4.1369,4.2349,4.0663,4.1055,377459.695
2009-04-30 10:00:00,10.47,10.63,10.47,10.56,232180.04852241813,4.1055,4.1683,4.1055,4.1408,232180.0485
2009-04-30 10:30:00,10.56,10.59,10.44,10.5,159205.99296474832,4.1408,4.1526,4.0938,4.1173,159205.993
2009-04-30 11:00:00,10.51,10.52,10.47,10.49,165667.817731687,4.1212,4.1251,4.1055,4.1134,165667.8177
2009-04-30 11:30:00,10.5,10.65,10.47,10.62,332338.332409968,4.1173,4.1761,4.1055,4.1644,332338.3324
2009-04-30 12:00:00,10.61,10.77,10.57,10.71,499343.0794037802,4.1604,4.2232,4.1447,4.1996,499343.0794
2009-04-30 12:30:00,10.71,10.76,10.6,10.65,586466.3029856089,4.1996,4.2192,4.1565,4.1761,586466.303
2009-04-30 13:00:00,10.65,10.7,10.47,10.54,260812.6168862672,4.1761,4.1957,4.1055,4.133,260812.6169
2009-04-30 13:30:00,10.53,10.62,10.48,10.57,230954.53003213665,4.1291,4.1644,4.1095,4.1447,230954.53
2009-04-30 14:00:00,10.57,10.63,10.52,10.6,215245.61120216496,4.1447,4.1683,4.1251,4.1565,215245.6112
2009-04-30 14:30:00,10.6,10.61,10.5,10.58,237973.40865829412,4.1565,4.1604,4.1173,4.1487,237973.4087
2009-04-30 15:00:00,10.57,10.58,10.35,10.38,324873.81069643534,4.1447,4.1487,4.0585,4.0702,324873.8107
2009-04-30 15:30:00,10.38,10.5,10.26,10.3,714922.9229214765,4.0702,4.1173,4.0232,4.0389,714922.9229
2009-05-01 09:30:00,10.28,10.59,10.2,10.47,312730.03656546434,4.031,4.1526,3.9997,4.1055,312730.0366
2009-05-01 10:00:00,10.49,10.59,10.21,10.28,275741.66031333245,4.1134,4.1526,4.0036,4.031,275741.6603
2009-05-01 10:30:00,10.27,10.44,10.22,10.27,125225.70755239823,4.0271,4.0938,4.0075,4.0271,125225.7076
2009-05-01 11:00:00,10.27,10.38,10.25,10.3,126562.6368145235,4.0271,4.0702,4.0193,4.0389,126562.6368
2009-05-01 11:30:00,10.31,10.33,10.26,10.29,132801.64003777466,4.0428,4.0506,4.0232,4.035,132801.64
2009-05-01 12:00:00,10.3,10.42,10.28,10.29,212460.3419060707,4.0389,4.0859,4.031,4.035,212460.3419
2009-05-01 12:30:00,10.3,10.38,10.29,10.34,147730.68346483994,4.0389,4.0702,4.035,4.0546,147730.6835
2009-05-01 13:00:00,10.34,10.34,10.19,10.19,168787.3193433126,4.0546,4.0546,3.9957,3.9957,168787.3193
2009-05-01 13:30:00,10.2,10.31,10.2,10.28,86900.40203814114,3.9997,4.0428,3.9997,4.031,86900.402
2009-05-01 14:00:00,10.28,10.29,10.21,10.28,65955.17693151225,4.031,4.035,4.0036,4.031,65955.1769
2009-05-01 14:30:00,10.27,10.29,10.21,10.22,125894.17218346088,4.0271,4.035,4.0036,4.0075,125894.1722
2009-05-01 15:00:00,10.22,10.31,10.08,10.09,239755.98100779453,4.0075,4.0428,3.9526,3.9565,239755.981
2009-05-01 15:30:00,10.1,10.2,10.07,10.14,486085.1975543715,3.9604,3.9997,3.9487,3.9761,486085.1976
2009-05-04 09:30:00,10.35,10.35,10.08,10.13,439181.2626081441,4.0585,4.0585,3.9526,3.9722,439181.2626
2009-05-04 10:00:00,10.12,10.43,10.11,10.41,696651.5563390981,3.9683,4.0898,3.9644,4.082,696651.5563
2009-05-04 10:30:00,10.42,10.64,10.4,10.61,451547.8582828026,4.0859,4.1722,4.0781,4.1604,451547.8583
2009-05-04 11:00:00,10.62,10.71,10.59,10.69,495332.2916174045,4.1644,4.1996,4.1526,4.1918,495332.2916
2009-05-04 11:30:00,10.7,10.74,10.65,10.7,303148.71018690005,4.1957,4.2114,4.1761,4.1957,303148.7102
2009-05-04 12:00:00,10.69,10.73,10.58,10.64,219479.22053222827,4.1918,4.2075,4.1487,4.1722,219479.2205
2009-05-04 12:30:00,10.64,10.67,10.55,10.56,192852.04606156703,4.1722,4.184,4.1369,4.1408,192852.0461
2009-05-04 13:00:00,10.56,10.61,10.52,10.54,175360.55488209508,4.1408,4.1604,4.1251,4.133,175360.5549
2009-05-04 13:30:00,10.54,10.77,10.53,10.76,427483.1315645481,4.133,4.2232,4.1291,4.2192,427483.1316
2009-05-04 14:00:00,10.76,10.9,10.74,10.83,493215.4869523728,4.2192,4.2741,4.2114,4.2467,493215.487
2009-05-04 14:30:00,10.83,10.87,10.74,10.74,498897.43631640513,4.2467,4.2624,4.2114,4.2114,498897.4363
2009-05-04 15:00:00,10.74,10.97,10.74,10.88,550369.2129082272,4.2114,4.3016,4.2114,4.2663,550369.2129
2009-05-04 15:30:00,10.88,11.18,10.8,11.16,1254596.701732702,4.2663,4.3839,4.2349,4.3761,1254596.7017
2009-05-05 09:30:00,10.77,11.27,10.77,10.95,308385.01646355726,4.2232,4.4192,4.2232,4.2938,308385.0165
2009-05-05 10:00:00,10.96,11.07,10.88,10.94,258807.2229930793,4.2977,4.3408,4.2663,4.2898,258807.223
2009-05-05 10:30:00,10.94,11.01,10.77,10.91,239198.9271485757,4.2898,4.3173,4.2232,4.2781,239198.9271
2009-05-05 11:00:00,10.92,11.05,10.9,10.98,110185.2533534892,4.282,4.333,4.2741,4.3055,110185.2534
2009-05-05 11:30:00,10.97,11.14,10.97,11.03,142940.0202755578,4.3016,4.3683,4.3016,4.3251,142940.0203
2009-05-05 12:00:00,11.05,11.24,11.04,11.19,394059.9000114169,4.333,4.4075,4.329,4.3879,394059.9
2009-05-05 12:30:00,11.2,11.3,11.18,11.2,457564.0399623662,4.3918,4.431,4.3839,4.3918,457564.04
2009-05-05 13:00:00,11.2,11.26,11.18,11.19,151295.8281638406,4.3918,4.4153,4.3839,4.3879,151295.8282
2009-05-05 13:30:00,11.2,11.23,11.13,11.14,226386.68838654205,4.3918,4.4035,4.3643,4.3683,226386.6884
2009-05-05 14:00:00,11.14,11.22,11.06,11.09,286437.0944103344,4.3683,4.3996,4.3369,4.3486,286437.0944
2009-05-05 14:30:00,11.09,11.13,11.04,11.09,255464.8998377662,4.3486,4.3643,4.329,4.3486,255464.8998
2009-05-05 15:00:00,11.09,11.21,11.08,11.14,385592.6813512904,4.3486,4.3957,4.3447,4.3683,385592.6814
2009-05-05 15:30:00,11.14,11.21,11.03,11.05,893848.6225025723,4.3683,4.3957,4.3251,4.333,893848.6225
2009-05-06 09:30:00,11.31,11.75,11.17,11.65,491989.96846209135,4.4349,4.6075,4.38,4.5682,491989.9685
2009-05-06 10:00:00,11.65,11.71,11.36,11.47,550480.623680071,4.5682,4.5918,4.4545,4.4977,550480.6237
2009-05-06 10:30:00,11.48,11.61,11.48,11.6,824773.9439594344,4.5016,4.5526,4.5016,4.5486,824773.944
2009-05-06 11:00:00,11.61,11.61,11.51,11.55,348381.48355547094,4.5526,4.5526,4.5133,4.529,348381.4836
2009-05-06 11:30:00,11.55,11.68,11.52,11.67,358965.5068806292,4.529,4.58,4.5173,4.5761,358965.5069
2009-05-06 12:00:00,11.68,11.78,11.64,11.77,354843.30832240963,4.58,4.6192,4.5643,4.6153,354843.3083
2009-05-06 12:30:00,11.77,11.77,11.67,11.74,522627.9307191283,4.6153,4.6153,4.5761,4.6035,522627.9307
2009-05-06 13:00:00,11.73,11.76,11.66,11.7,348827.12664284604,4.5996,4.6114,4.5722,4.5878,348827.1266
2009-05-06 13:30:00,11.69,11.98,11.68,11.96,802603.200362524,4.5839,4.6976,4.58,4.6898,802603.2004
2009-05-06 14:00:00,11.96,12.2,11.96,12.13,601061.1140971428,4.6898,4.7839,4.6898,4.7565,601061.1141
2009-05-06 14:30:00,12.14,12.26,12.0,12.11,518282.91061722126,4.7604,4.8074,4.7055,4.7486,518282.9106
2009-05-06 15:00:00,12.12,12.18,12.01,12.17,932619.5711042044,4.7525,4.7761,4.7094,4.7721,932619.5711
2009-05-06 15:30:00,12.16,12.39,12.1,12.3,1618798.514889988,4.7682,4.8584,4.7447,4.8231,1618798.5149
2009-05-07 09:30:00,12.5,12.53,11.77,11.77,865995.9295416296,4.9015,4.9133,4.6153,4.6153,865995.9295
2009-05-07 10:00:00,11.78,11.85,11.46,11.61,635375.6318250243,4.6192,4.6467,4.4937,4.5526,635375.6318
2009-05-07 10:30:00,11.61,11.86,11.52,11.79,319414.6828760906,4.5526,4.6506,4.5173,4.6231,319414.6829
2009-05-07 11:00:00,11.78,11.79,11.24,11.38,449096.82130223967,4.6192,4.6231,4.4075,4.4624,449096.8213
2009-05-07 11:30:00,11.37,11.51,11.31,11.35,201987.72935275623,4.4584,4.5133,4.4349,4.4506,201987.7294
2009-05-07 12:00:00,11.35,11.39,11.21,11.36,323536.8814343101,4.4506,4.4663,4.3957,4.4545,323536.8814
2009-05-07 12:30:00,11.36,11.52,11.35,11.48,154526.74054730995,4.4545,4.5173,4.4506,4.5016,154526.7405
2009-05-07 13:00:00,11.49,11.5,11.17,11.17,193186.2783770984,4.5055,4.5094,4.38,4.38,193186.2784
2009-05-07 13:30:00,11.17,11.18,11.0,11.11,349161.3589583773,4.38,4.3839,4.3134,4.3565,349161.359
2009-05-07 14:00:00,11.11,11.14,10.98,11.13,347378.786608877,4.3565,4.3683,4.3055,4.3643,347378.7866
2009-05-07 14:30:00,11.13,11.17,11.01,11.09,309276.30263830745,4.3643,4.38,4.3173,4.3486,309276.3026
2009-05-07 15:00:00,11.09,11.28,11.0,11.2,434502.0101907057,4.3486,4.4232,4.3134,4.3918,434502.0102
2009-05-07 15:30:00,11.19,11.2,10.96,11.09,985762.5092736832,4.3879,4.3918,4.2977,4.3486,985762.5093
2009-05-08 09:30:00,11.3,11.62,11.26,11.35,358297.0422495665,4.431,4.5565,4.4153,4.4506,358297.0422
2009-05-08 10:00:00,11.35,11.41,10.82,10.82,701107.987212849,4.4506,4.4741,4.2428,4.2428,701107.9872
2009-05-08 10:30:00,10.82,10.85,10.63,10.64,571314.4380148561,4.2428,4.2545,4.1683,4.1722,571314.438
2009-05-08 11:00:00,10.64,10.86,10.64,10.77,431828.1516664552,4.1722,4.2585,4.1722,4.2232,431828.1517
2009-05-08 11:30:00,10.77,10.92,10.76,10.92,350052.6451331275,4.2232,4.282,4.2192,4.282,350052.6451
2009-05-08 12:00:00,10.92,11.25,10.91,11.22,577442.0304662635,4.282,4.4114,4.2781,4.3996,577442.0305
2009-05-08 12:30:00,11.21,11.3,11.2,11.26,535662.9910248495,4.3957,4.431,4.3918,4.4153,535662.991
2009-05-08 13:00:00,11.26,11.35,11.2,11.2,343702.23113803257,4.4153,4.4506,4.3918,4.3918,343702.2311
2009-05-08 13:30:00,11.2,11.2,11.01,11.01,442077.9426760821,4.3918,4.3918,4.3173,4.3173,442077.9427
2009-05-08 14:00:00,11.01,11.05,10.89,10.89,575993.6904322945,4.3173,4.333,4.2702,4.2702,575993.6904
2009-05-08 14:30:00,10.89,11.09,10.89,11.09,536665.6879714434,4.2702,4.3486,4.2702,4.3486,536665.688
2009-05-08 15:00:00,11.09,11.12,10.95,11.07,651753.0152860585,4.3486,4.3604,4.2938,4.3408,651753.0153
2009-05-08 15:30:00,11.07,11.21,11.0,11.21,1535574.6683226917,4.3408,4.3957,4.3134,4.3957,1535574.6683
2009-05-11 09:30:00,10.74,10.82,10.42,10.69,430379.8116324862,4.2114,4.2428,4.0859,4.1918,430379.8116
2009-05-11 10:00:00,10.67,10.69,10.56,10.58,358631.2745650979,4.184,4.1918,4.1408,4.1487,358631.2746
2009-05-11 10:30:00,10.58,10.73,10.55,10.64,409323.17575401353,4.1487,4.2075,4.1369,4.1722,409323.1758
2009-05-11 11:00:00,10.64,10.67,10.55,10.56,298358.046997618,4.1722,4.184,4.1369,4.1408,298358.047
2009-05-11 11:30:00,10.56,10.63,10.47,10.47,248111.7888960773,4.1408,4.1683,4.1055,4.1055,248111.7889
2009-05-11 12:00:00,10.47,10.47,10.36,10.39,302703.0670995249,4.1055,4.1055,4.0624,4.0742,302703.0671
2009-05-11 12:30:00,10.39,10.41,10.3,10.3,339691.44335165684,4.0742,4.082,4.0389,4.0389,339691.4434
2009-05-11 13:00:00,10.3,10.33,10.24,10.3,309833.3564975263,4.0389,4.0506,4.0153,4.0389,309833.3565
2009-05-11 13:30:00,10.3,10.44,10.26,10.36,206332.7494546633,4.0389,4.0938,4.0232,4.0624,206332.7495
2009-05-11 14:00:00,10.36,10.38,10.3,10.35,253013.86285720323,4.0624,4.0702,4.0389,4.0585,253013.8629
2009-05-11 14:30:00,10.36,10.4,10.29,10.3,323314.05989062256,4.0624,4.0781,4.035,4.0389,323314.0599
2009-05-11 15:00:00,10.3,10.3,10.12,10.18,465028.5616758989,4.0389,4.0389,3.9683,3.9918,465028.5617
2009-05-11 15:30:00,10.18,10.19,10.0,10.07,1296264.330402272,3.9918,3.9957,3.9212,3.9487,1296264.3304
2009-05-12 09:30:00,10.24,10.31,9.7,9.71,663005.5032422794,4.0153,4.0428,3.8036,3.8075,663005.5032
2009-05-12 10:00:00,9.7,9.9,9.67,9.77,661334.3416646228,3.8036,3.882,3.7918,3.831,661334.3417
2009-05-12 10:30:00,9.77,9.77,9.61,9.77,537111.3310588185,3.831,3.831,3.7683,3.831,537111.3311
2009-05-12 11:00:00,9.77,9.91,9.74,9.86,270171.12172114395,3.831,3.8859,3.8193,3.8663,270171.1217
2009-05-12 11:30:00,9.86,9.86,9.61,9.64,326990.61536146695,3.8663,3.8663,3.7683,3.7801,326990.6154
2009-05-12 12:00:00,9.65,9.65,9.42,9.43,284988.7543763654,3.784,3.784,3.6938,3.6977,284988.7544
2009-05-12 12:30:00,9.43,9.48,9.38,9.38,360413.8469145982,3.6977,3.7173,3.6781,3.6781,360413.8469
2009-05-12 13:00:00,9.38,9.59,9.37,9.5,329107.4200264986,3.6781,3.7605,3.6742,3.7252,329107.42
2009-05-12 13:30:00,9.5,9.63,9.45,9.52,302591.6563276812,3.7252,3.7761,3.7056,3.733,302591.6563
2009-05-12 14:00:00,9.51,9.85,9.5,9.75,813075.8129158384,3.7291,3.8624,3.7252,3.8232,813075.8129
2009-05-12 14:30:00,9.75,10.19,9.75,10.1,1232648.7796794788,3.8232,3.9957,3.8232,3.9604,1232648.7797
2009-05-12 15:00:00,10.11,10.26,10.03,10.03,899419.1610947608,3.9644,4.0232,3.933,3.933,899419.1611
2009-05-12 15:30:00,10.03,10.12,9.94,10.03,1324785.4879942774,3.933,3.9683,3.8977,3.933,1324785.488
2009-05-13 09:30:00,9.87,10.0,9.61,9.89,649413.3890773393,3.8703,3.9212,3.7683,3.8781,649413.3891
2009-05-13 10:00:00,9.88,10.17,9.81,10.17,606074.5988301126,3.8742,3.9879,3.8467,3.9879,606074.5988
2009-05-13 10:30:00,10.17,10.18,9.94,10.09,755030.800785234,3.9879,3.9918,3.8977,3.9565,755030.8008
2009-05-13 11:00:00,10.09,10.27,10.06,10.26,509147.22732603207,3.9565,4.0271,3.9448,4.0232,509147.2273
2009-05-13 11:30:00,10.25,10.32,10.12,10.18,544464.4420005074,4.0193,4.0467,3.9683,3.9918,544464.442
2009-05-13 12:00:00,10.18,10.39,10.15,10.24,342365.30187590735,3.9918,4.0742,3.9801,4.0153,342365.3019
2009-05-13 12:30:00,10.24,10.39,10.18,10.27,365984.3855067867,4.0153,4.0742,3.9918,4.0271,365984.3855
2009-05-13 13:00:00,10.27,10.33,10.21,10.27,275741.66031333245,4.0271,4.0506,4.0036,4.0271,275741.6603
2009-05-13 13:30:00,10.28,10.38,10.23,10.38,350498.2882205026,4.031,4.0702,4.0114,4.0702,350498.2882
2009-05-13 14:00:00,10.38,10.38,10.17,10.31,442969.22885083227,4.0702,4.0702,3.9879,4.0428,442969.2289
2009-05-13 14:30:00,10.31,10.31,10.23,10.3,246886.27040579583,4.0428,4.0428,4.0114,4.0389,246886.2704
2009-05-13 15:00:00,10.3,10.3,10.09,10.15,740213.1681300125,4.0389,4.0389,3.9565,3.9801,740213.1681
2009-05-13 15:30:00,10.15,10.2,10.03,10.09,1414359.7485566689,3.9801,3.9997,3.933,3.9565,1414359.7486
2009-05-14 09:30:00,10.07,10.21,9.85,9.93,466811.1340253992,3.9487,4.0036,3.8624,3.8938,466811.134
2009-05-14 10:00:00,9.93,10.1,9.88,9.88,322645.5952595599,3.8938,3.9604,3.8742,3.8742,322645.5953
2009-05-14 10:30:00,9.89,9.97,9.86,9.95,230954.53003213665,3.8781,3.9095,3.8663,3.9016,230954.53
2009-05-14 11:00:00,9.95,10.13,9.94,10.13,214354.3250274148,3.9016,3.9722,3.8977,3.9722,214354.325
2009-05-14 11:30:00,10.13,10.16,10.08,10.14,259698.50916782947,3.9722,3.984,3.9526,3.9761,259698.5092
2009-05-14 12:00:00,10.15,10.29,10.14,10.15,184830.4704888156,3.9801,4.035,3.9761,3.9801,184830.4705
2009-05-14 12:30:00,10.14,10.21,10.14,10.17,219033.5774448532,3.9761,4.0036,3.9761,3.9879,219033.5774
2009-05-14 13:00:00,10.17,10.2,10.12,10.15,266940.20933767455,3.9879,3.9997,3.9683,3.9801,266940.2093
2009-05-14 13:30:00,10.14,10.22,10.14,10.14,183716.36277037783,3.9761,4.0075,3.9761,3.9761,183716.3628
2009-05-14 14:00:00,10.14,10.21,10.14,10.17,255576.31060961,3.9761,4.0036,3.9761,3.9879,255576.3106
2009-05-14 14:30:00,10.17,10.26,10.15,10.18,288108.255987991,3.9879,4.0232,3.9801,3.9918,288108.256
2009-05-14 15:00:00,10.19,10.29,10.16,10.23,436953.0471712687,3.9957,4.035,3.984,4.0114,436953.0472
2009-05-14 15:30:00,10.22,10.3,10.12,10.23,917801.9384489828,4.0075,4.0389,3.9683,4.0114,917801.9384
2009-05-15 09:30:00,10.04,10.35,9.99,10.24,347824.4296962521,3.9369,4.0585,3.9173,4.0153,347824.4297
2009-05-15 10:00:00,10.24,10.35,10.18,10.3,205664.2848236007,4.0153,4.0585,3.9918,4.0389,205664.2848
2009-05-15 10:30:00,10.3,10.42,10.27,10.31,289556.59602196,4.0389,4.0859,4.0271,4.0428,289556.596
2009-05-15 11:00:00,10.3,10.33,10.17,10.19,172909.51790153212,4.0389,4.0506,3.9879,3.9957,172909.5179
2009-05-15 11:30:00,10.19,10.19,10.12,10.14,151741.47125121567,3.9957,3.9957,3.9683,3.9761,151741.4713
2009-05-15 12:00:00,10.13,10.22,10.12,10.16,124223.01060580432,3.9722,4.0075,3.9683,3.984,124223.0106
2009-05-15 12:30:00,10.16,10.19,10.12,10.15,108402.68100398888,3.984,3.9957,3.9683,3.9801,108402.681
2009-05-15 13:00:00,10.16,10.25,10.14,10.19,122106.20594077268,3.984,4.0193,3.9761,3.9957,122106.2059
2009-05-15 13:30:00,10.18,10.21,10.15,10.18,116535.66734858416,3.9918,4.0036,3.9801,3.9918,116535.6673
2009-05-15 14:00:00,10.18,10.2,10.14,10.15,281423.6096773648,3.9918,3.9997,3.9761,3.9801,281423.6097
2009-05-15 14:30:00,10.15,10.16,10.03,10.05,351946.62825447164,3.9801,3.984,3.933,3.9408,351946.6283
2009-05-15 15:00:00,10.04,10.21,9.97,10.2,500791.41943774925,3.9369,4.0036,3.9095,3.9997,500791.4194
2009-05-15 15:30:00,10.19,10.21,10.07,10.12,695871.6809361917,3.9957,4.0036,3.9487,3.9683,695871.6809
2009-05-18 09:30:00,10.43,10.54,10.25,10.48,216805.36200797776,4.0898,4.133,4.0193,4.1095,216805.362
2009-05-18 10:00:00,10.48,10.62,10.42,10.53,347824.4296962521,4.1095,4.1644,4.0859,4.1291,347824.4297
2009-05-18 10:30:00,10.53,10.59,10.44,10.48,340805.5510700945,4.1291,4.1526,4.0938,4.1095,340805.5511
2009-05-18 11:00:00,10.48,10.53,10.44,10.45,136143.96319308778,4.1095,4.1291,4.0938,4.0977,136143.9632
2009-05-18 11:30:00,10.45,10.46,10.42,10.42,92805.172945861,4.0977,4.1016,4.0859,4.0859,92805.1729
2009-05-18 12:00:00,10.43,10.46,10.37,10.45,150738.77430462174,4.0898,4.1016,4.0663,4.0977,150738.7743
2009-05-18 12:30:00,10.46,10.53,10.45,10.51,138483.58940180697,4.1016,4.1291,4.0977,4.1212,138483.5894
2009-05-18 13:00:00,10.51,10.51,10.39,10.43,148176.326552215,4.1212,4.1212,4.0742,4.0898,148176.3266
2009-05-18 13:30:00,10.42,10.46,10.39,10.39,197085.6553916304,4.0859,4.1016,4.0742,4.0742,197085.6554
2009-05-18 14:00:00,10.4,10.47,10.39,10.43,129236.495338774,4.0781,4.1055,4.0742,4.0898,129236.4953
2009-05-18 14:30:00,10.43,10.5,10.43,10.48,190735.24139653545,4.0898,4.1173,4.0898,4.1095,190735.2414
2009-05-18 15:00:00,10.48,10.51,10.42,10.46,328327.5446235922,4.1095,4.1212,4.0859,4.1016,328327.5446
2009-05-18 15:30:00,10.46,10.72,10.44,10.63,1077007.9314137313,4.1016,4.2036,4.0938,4.1683,1077007.9314
2009-05-19 09:30:00,10.42,10.48,10.2,10.42,473495.7803360254,4.0859,4.1095,3.9997,4.0859,473495.7803
2009-05-19 10:00:00,10.42,10.56,10.37,10.47,421132.7175694532,4.0859,4.1408,4.0663,4.1055,421132.7176
2009-05-19 10:30:00,10.47,10.61,10.47,10.53,246552.0380902645,4.1055,4.1604,4.1055,4.1291,246552.0381
2009-05-19 11:00:00,10.52,10.52,10.33,10.4,193520.5106926297,4.1251,4.1251,4.0506,4.0781,193520.5107
2009-05-19 11:30:00,10.4,10.48,10.38,10.44,274404.7310512072,4.0781,4.1095,4.0702,4.0938,274404.7311
2009-05-19 12:00:00,10.43,10.48,10.37,10.48,100269.69465939362,4.0898,4.1095,4.0663,4.1095,100269.6947
2009-05-19 12:30:00,10.48,10.48,10.36,10.36,323314.05989062256,4.1095,4.1095,4.0624,4.0624,323314.0599
2009-05-19 13:00:00,10.37,10.42,10.34,10.36,154303.9190036224,4.0663,4.0859,4.0546,4.0624,154303.919
2009-05-19 13:30:00,10.37,10.37,10.28,10.3,232180.04852241813,4.0663,4.0663,4.031,4.0389,232180.0485
2009-05-19 14:00:00,10.3,10.31,10.26,10.3,292230.45454621053,4.0389,4.0428,4.0232,4.0389,292230.4545
2009-05-19 14:30:00,10.3,10.33,10.27,10.27,207781.0894886324,4.0389,4.0506,4.0271,4.0271,207781.0895
2009-05-19 15:00:00,10.28,10.32,10.23,10.31,286548.5051821782,4.031,4.0467,4.0114,4.0428,286548.5052
2009-05-19 15:30:00,10.31,10.31,10.05,10.07,1094053.7795058282,4.0428,4.0428,3.9408,3.9487,1094053.7795
2009-05-20 09:30:00,10.34,10.49,10.16,10.19,294792.90229861723,4.0546,4.1134,3.984,3.9957,294792.9023
2009-05-20 10:00:00,10.19,10.2,10.09,10.12,457229.8076468349,3.9957,3.9997,3.9565,3.9683,457229.8076
2009-05-20 10:30:00,10.12,10.16,9.97,9.97,331112.8139196865,3.9683,3.984,3.9095,3.9095,331112.8139
2009-05-20 11:00:00,9.97,10.03,9.9,9.9,289668.00679380377,3.9095,3.933,3.882,3.882,289668.0068
2009-05-20 11:30:00,9.91,9.96,9.77,9.8,473161.5480204941,3.8859,3.9056,3.831,3.8428,473161.548
2009-05-20 12:00:00,9.79,9.88,9.77,9.82,272956.3910172382,3.8389,3.8742,3.831,3.8507,272956.391
2009-05-20 12:30:00,9.82,9.83,9.73,9.73,212794.57422160203,3.8507,3.8546,3.8154,3.8154,212794.5742
2009-05-20 13:00:00,9.73,9.76,9.64,9.72,207892.5002604761,3.8154,3.8271,3.7801,3.8114,207892.5003
2009-05-20 13:30:00,9.72,9.85,9.67,9.77,315292.48431787104,3.8114,3.8624,3.7918,3.831,315292.4843
2009-05-20 14:00:00,9.77,9.77,9.65,9.73,314958.2520023397,3.831,3.831,3.784,3.8154,314958.252
2009-05-20 14:30:00,9.74,9.77,9.66,9.68,280977.96658998966,3.8193,3.831,3.7879,3.7958,280977.9666
2009-05-20 15:00:00,9.68,9.7,9.47,9.5,384478.57363285264,3.7958,3.8036,3.7134,3.7252,384478.5736
2009-05-20 15:30:00,9.49,9.61,9.47,9.57,970499.2335310864,3.7213,3.7683,3.7134,3.7526,970499.2335
2009-05-21 09:30:00,9.51,9.56,9.31,9.44,567972.1148595429,3.7291,3.7487,3.6507,3.7016,567972.1149
2009-05-21 10:00:00,9.44,9.46,9.27,9.39,675260.6881450942,3.7016,3.7095,3.635,3.682,675260.6881
2009-05-21 10:30:00,9.39,9.51,9.37,9.43,291339.16837146034,3.682,3.7291,3.6742,3.6977,291339.1684
2009-05-21 11:00:00,9.43,9.71,9.43,9.66,381024.83970569575,3.6977,3.8075,3.6977,3.7879,381024.8397
2009-05-21 11:30:00,9.66,9.88,9.62,9.87,301588.9593810873,3.7879,3.8742,3.7722,3.8703,301588.9594
2009-05-21 12:00:00,9.86,9.92,9.77,9.89,601840.9895000493,3.8663,3.8899,3.831,3.8781,601840.9895
2009-05-21 12:30:00,9.89,9.97,9.79,9.88,386595.3782978843,3.8781,3.9095,3.8389,3.8742,386595.3783
2009-05-21 13:00:00,9.88,9.91,9.75,9.77,258472.990677548,3.8742,3.8859,3.8232,3.831,258472.9907
2009-05-21 13:30:00,9.77,9.82,9.71,9.73,228057.8499641986,3.831,3.8507,3.8075,3.8154,228057.85
2009-05-21 14:00:00,9.73,9.79,9.64,9.72,282537.7173958025,3.8154,3.8389,3.7801,3.8114,282537.7174
2009-05-21 14:30:00,9.71,9.75,9.68,9.74,347490.19738072075,3.8075,3.8232,3.7958,3.8193,347490.1974
2009-05-21 15:00:00,9.73,9.75,9.69,9.71,448428.356671177,3.8154,3.8232,3.7997,3.8075,448428.3567
2009-05-21 15:30:00,9.71,9.91,9.71,9.9,1068540.7127536046,3.8075,3.8859,3.8075,3.882,1068540.7128
2009-05-22 09:30:00,10.16,10.2,9.67,9.71,230063.2438573865,3.984,3.9997,3.7918,3.8075,230063.2439
2009-05-22 10:00:00,9.72,9.83,9.68,9.79,223935.6514059791,3.8114,3.8546,3.7958,3.8389,223935.6514
2009-05-22 10:30:00,9.79,9.9,9.77,9.87,264711.99390079913,3.8389,3.882,3.831,3.8703,264711.9939
2009-05-22 11:00:00,9.87,9.93,9.78,9.8,207558.2679449448,3.8703,3.8938,3.835,3.8428,207558.2679
2009-05-22 11:30:00,9.8,9.85,9.78,9.85,109851.0210379579,3.8428,3.8624,3.835,3.8624,109851.021
2009-05-22 12:00:00,9.84,9.9,9.81,9.81,63392.729179105525,3.8585,3.882,3.8467,3.8467,63392.7292
2009-05-22 12:30:00,9.81,9.91,9.78,9.9,120769.27667864742,3.8467,3.8859,3.835,3.882,120769.2767
2009-05-22 13:00:00,9.9,9.93,9.86,9.92,190846.6521683792,3.882,3.8938,3.8663,3.8899,190846.6522
2009-05-22 13:30:00,9.91,9.98,9.89,9.98,256356.18601251635,3.8859,3.9134,3.8781,3.9134,256356.186
2009-05-22 14:00:00,9.99,10.02,9.97,9.98,290002.2391093351,3.9173,3.9291,3.9095,3.9134,290002.2391
2009-05-22 14:30:00,9.97,10.05,9.96,10.04,206444.16022650708,3.9095,3.9408,3.9056,3.9369,206444.1602
2009-05-22 15:00:00,10.04,10.1,10.01,10.06,455224.4137536471,3.9369,3.9604,3.9252,3.9448,455224.4138
2009-05-22 15:30:00,10.06,10.19,10.02,10.03,925712.1032498906,3.9448,3.9957,3.9291,3.933,925712.1032
2009-05-26 09:30:00,9.95,10.32,9.91,10.07,357517.16684666014,3.9016,4.0467,3.8859,3.9487,357517.1668
2009-05-26 10:00:00,10.08,10.36,10.07,10.23,574099.7073109504,3.9526,4.0624,3.9487,4.0114,574099.7073
2009-05-26 10:30:00,10.23,10.36,10.13,10.21,360413.8469145982,4.0114,4.0624,3.9722,4.0036,360413.8469
2009-05-26 11:00:00,10.2,10.25,10.18,10.23,203213.2478430377,3.9997,4.0193,3.9918,4.0114,203213.2478
2009-05-26 11:30:00,10.24,10.27,10.21,10.26,169567.194746219,4.0153,4.0271,4.0036,4.0232,169567.1947
2009-05-26 12:00:00,10.26,10.39,10.23,10.37,306936.67642958823,4.0232,4.0742,4.0114,4.0663,306936.6764
2009-05-26 12:30:00,10.37,10.5,10.34,10.49,298469.4577694617,4.0663,4.1173,4.0546,4.1134,298469.4578
2009-05-26 13:00:00,10.49,10.51,10.36,10.45,175026.32256656376,4.1134,4.1212,4.0624,4.0977,175026.3226
2009-05-26 13:30:00,10.45,10.47,10.4,10.45,127899.56607664876,4.0977,4.1055,4.0781,4.0977,127899.5661
2009-05-26 14:00:00,10.46,10.57,10.46,10.5,231511.5838913555,4.1016,4.1447,4.1016,4.1173,231511.5839
2009-05-26 14:30:00,10.51,10.57,10.49,10.49,329218.8307983424,4.1212,4.1447,4.1134,4.1134,329218.8308
2009-05-26 15:00:00,10.49,10.53,10.41,10.48,500234.3655785304,4.1134,4.1291,4.082,4.1095,500234.3656
2009-05-26 15:30:00,10.47,10.56,10.44,10.55,963925.997992304,4.1055,4.1408,4.0938,4.1369,963925.998
2009-05-27 09:30:00,10.49,10.65,10.45,10.64,136923.83859599417,4.1134,4.1761,4.0977,4.1722,136923.8386
2009-05-27 10:00:00,10.64,10.7,10.44,10.5,287996.84521614725,4.1722,4.1957,4.0938,4.1173,287996.8452
2009-05-27 10:30:00,10.5,10.58,10.47,10.57,161545.6191734675,4.1173,4.1487,4.1055,4.1447,161545.6192
2009-05-27 11:00:00,10.56,10.66,10.48,10.64,191960.7598868169,4.1408,4.18,4.1095,4.1722,191960.7599
2009-05-27 11:30:00,10.64,10.73,10.61,10.69,203881.71247410035,4.1722,4.2075,4.1604,4.1918,203881.7125
2009-05-27 12:00:00,10.69,10.77,10.68,10.7,177923.00263450178,4.1918,4.2232,4.1879,4.1957,177923.0026
2009-05-27 12:30:00,10.7,10.73,10.62,10.66,248334.6104397649,4.1957,4.2075,4.1644,4.18,248334.6104
2009-05-27 13:00:00,10.67,10.77,10.66,10.75,227612.2068768236,4.184,4.2232,4.18,4.2153,227612.2069
2009-05-27 13:30:00,10.75,10.75,10.62,10.65,452884.7875449279,4.2153,4.2153,4.1644,4.1761,452884.7875
2009-05-27 14:00:00,10.64,10.64,10.43,10.47,403418.4048462937,4.1722,4.1722,4.0898,4.1055,403418.4048
2009-05-27 14:30:00,10.47,10.54,10.44,10.48,206555.5709983509,4.1055,4.133,4.0938,4.1095,206555.571
2009-05-27 15:00:00,10.48,10.52,10.38,10.38,787451.3353917713,4.1095,4.1251,4.0702,4.0702,787451.3354
2009-05-27 15:30:00,10.38,10.45,10.3,10.32,865104.6433668794,4.0702,4.0977,4.0389,4.0467,865104.6434
2009-05-28 09:30:00,10.54,10.6,10.24,10.36,225718.2237554794,4.133,4.1565,4.0153,4.0624,225718.2238
2009-05-28 10:00:00,10.35,10.4,10.22,10.4,314401.1981431209,4.0585,4.0781,4.0075,4.0781,314401.1981
2009-05-28 10:30:00,10.41,10.57,10.4,10.57,179371.3426684708,4.082,4.1447,4.0781,4.1447,179371.3427
2009-05-28 11:00:00,10.57,10.6,10.51,10.52,145613.8787998083,4.1447,4.1565,4.1212,4.1251,145613.8788
2009-05-28 11:30:00,10.52,10.52,10.45,10.49,133247.28312514976,4.1251,4.1251,4.0977,4.1134,133247.2831
2009-05-28 12:00:00,10.5,10.51,10.37,10.38,117315.54275149052,4.1173,4.1212,4.0663,4.0702,117315.5428
2009-05-28 12:30:00,10.38,10.39,10.32,10.36,135252.67701833762,4.0702,4.0742,4.0467,4.0624,135252.677
2009-05-28 13:00:00,10.36,10.58,10.35,10.53,210232.1264691953,4.0624,4.1487,4.0585,4.1291,210232.1265
2009-05-28 13:30:00,10.53,10.57,10.51,10.56,269502.6570900813,4.1291,4.1447,4.1212,4.1408,269502.6571
2009-05-28 14:00:00,10.56,10.6,10.53,10.56,239310.33792041944,4.1408,4.1565,4.1291,4.1408,239310.3379
2009-05-28 14:30:00,10.55,10.57,10.47,10.53,240758.6779543885,4.1369,4.1447,4.1055,4.1291,240758.678
2009-05-28 15:00:00,10.53,10.6,10.48,10.58,317409.2889829027,4.1291,4.1565,4.1095,4.1487,317409.289
2009-05-28 15:30:00,10.59,10.65,10.54,10.64,824551.1224157469,4.1526,4.1761,4.133,4.1722,824551.1224
2009-05-29 09:30:00,10.65,10.65,10.38,10.41,240647.2671825447,4.1761,4.1761,4.0702,4.082,240647.2672
2009-05-29 10:00:00,10.41,10.58,10.39,10.57,183604.9519985341,4.082,4.1487,4.0742,4.1447,183604.952
2009-05-29 10:30:00,10.57,10.65,10.52,10.57,215468.4327458525,4.1447,4.1761,4.1251,4.1447,215468.4327
2009-05-29 11:00:00,10.58,10.62,10.54,10.54,148064.91578037126,4.1487,4.1644,4.133,4.133,148064.9158
2009-05-29 11:30:00,10.54,10.63,10.52,10.61,94921.97761089265,4.133,4.1683,4.1251,4.1604,94921.9776
2009-05-29 12:00:00,10.61,10.68,10.6,10.68,114641.68422724004,4.1604,4.1879,4.1565,4.1879,114641.6842
2009-05-29 12:30:00,10.67,10.72,10.65,10.68,142828.60950371402,4.184,4.2036,4.1761,4.1879,142828.6095
2009-05-29 13:00:00,10.69,10.73,10.65,10.72,105171.76862051954,4.1918,4.2075,4.1761,4.2036,105171.7686
2009-05-29 13:30:00,10.72,10.76,10.69,10.7,136032.552421244,4.2036,4.2192,4.1918,4.1957,136032.5524
2009-05-29 14:00:00,10.7,10.71,10.64,10.64,121214.9197660225,4.1957,4.1996,4.1722,4.1722,121214.9198
2009-05-29 14:30:00,10.64,10.65,10.57,10.63,147730.68346483994,4.1722,4.1761,4.1447,4.1683,147730.6835
2009-05-29 15:00:00,10.63,10.8,10.62,10.78,487422.1268164968,4.1683,4.2349,4.1644,4.2271,487422.1268
2009-05-29 15:30:00,10.78,10.91,10.71,10.91,979523.506050432,4.2271,4.2781,4.1996,4.2781,979523.5061
2009-06-01 09:30:00,11.0,11.13,10.39,11.0,393837.0784677294,4.3134,4.3643,4.0742,4.3134,393837.0785
2009-06-01 10:00:00,11.0,11.32,11.0,11.28,630696.3794075858,4.3134,4.4388,4.3134,4.4232,630696.3794
2009-06-01 10:30:00,11.29,11.35,11.26,11.28,298692.2793131492,4.4271,4.4506,4.4153,4.4232,298692.2793
2009-06-01 11:00:00,11.28,11.4,11.22,11.39,714143.0475185701,4.4232,4.4702,4.3996,4.4663,714143.0475
2009-06-01 11:30:00,11.39,11.46,11.33,11.39,321085.84445374715,4.4663,4.4937,4.4428,4.4663,321085.8445
2009-06-01 12:00:00,11.39,11.44,11.39,11.41,209675.07260997643,4.4663,4.4859,4.4663,4.4741,209675.0726
2009-06-01 12:30:00,11.42,11.45,11.38,11.4,279641.03732786444,4.4781,4.4898,4.4624,4.4702,279641.0373
2009-06-01 13:00:00,11.4,11.49,11.39,11.46,592816.7169807039,4.4702,4.5055,4.4663,4.4937,592816.717
2009-06-01 13:30:00,11.46,11.57,11.44,11.47,727066.6970524475,4.4937,4.5369,4.4859,4.4977,727066.6971
2009-06-01 14:00:00,11.46,11.48,11.26,11.26,336349.1201963437,4.4937,4.5016,4.4153,4.4153,336349.1202
2009-06-01 14:30:00,11.26,11.3,11.11,11.17,594487.8785583604,4.4153,4.431,4.3565,4.38,594487.8786
2009-06-01 15:00:00,11.16,11.23,11.12,11.21,801489.0926440863,4.3761,4.4035,4.3604,4.3957,801489.0926
2009-06-01 15:30:00,11.21,11.35,11.18,11.24,966711.2672883982,4.3957,4.4506,4.3839,4.4075,966711.2673
2009-06-02 09:30:00,11.17,11.32,10.85,10.91,296352.65310443,4.38,4.4388,4.2545,4.2781,296352.6531
2009-06-02 10:00:00,10.91,11.03,10.87,10.93,359076.9176524729,4.2781,4.3251,4.2624,4.2859,359076.9177
2009-06-02 10:30:00,10.92,11.01,10.89,10.94,287328.3805850846,4.282,4.3173,4.2702,4.2898,287328.3806
2009-06-02 11:00:00,10.94,11.02,10.89,10.95,295349.9561578361,4.2898,4.3212,4.2702,4.2938,295349.9562
2009-06-02 11:30:00,10.94,10.95,10.75,10.86,348270.0727836272,4.2898,4.2938,4.2153,4.2585,348270.0728
2009-06-02 12:00:00,10.85,10.94,10.83,10.83,188507.02595966,4.2545,4.2898,4.2467,4.2467,188507.026
2009-06-02 12:30:00,10.83,10.89,10.81,10.87,153524.04360071602,4.2467,4.2702,4.2389,4.2624,153524.0436
2009-06-02 13:00:00,10.88,10.95,10.85,10.87,356180.2375845349,4.2663,4.2938,4.2545,4.2624,356180.2376
2009-06-02 13:30:00,10.87,10.95,10.83,10.94,366987.08245338063,4.2624,4.2938,4.2467,4.2898,366987.0825
2009-06-02 14:00:00,10.94,11.02,10.9,10.99,218810.75590116563,4.2898,4.3212,4.2741,4.3094,218810.7559
2009-06-02 14:30:00,11.0,11.0,10.93,10.96,186278.8105227846,4.3134,4.3134,4.2859,4.2977,186278.8105
2009-06-02 15:00:00,10.96,11.05,10.96,11.0,439626.9056955191,4.2977,4.333,4.2977,4.3134,439626.9057
2009-06-02 15:30:00,11.0,11.02,10.93,10.95,544018.7989131323,4.3134,4.3212,4.2859,4.2938,544018.7989
2009-06-03 09:30:00,10.88,11.12,10.77,11.06,260589.79534257963,4.2663,4.3604,4.2232,4.3369,260589.7953
2009-06-03 10:00:00,11.07,11.08,10.92,11.04,325876.50764302927,4.3408,4.3447,4.282,4.329,325876.5076
2009-06-03 10:30:00,11.04,11.17,11.02,11.08,360525.25768644194,4.329,4.38,4.3212,4.3447,360525.2577
2009-06-03 11:00:00,11.09,11.09,10.99,11.05,286102.86209480313,4.3486,4.3486,4.3094,4.333,286102.8621
2009-06-03 11:30:00,11.05,11.05,10.96,10.97,251008.46896401537,4.333,4.333,4.2977,4.3016,251008.469
2009-06-03 12:00:00,10.97,11.05,10.96,11.0,199425.28160034952,4.3016,4.333,4.2977,4.3134,199425.2816
2009-06-03 12:30:00,11.0,11.02,10.96,10.97,235745.1932214188,4.3134,4.3212,4.2977,4.3016,235745.1932
2009-06-03 13:00:00,10.96,11.0,10.95,10.97,211012.00187210168,4.2977,4.3134,4.2938,4.3016,211012.0019
2009-06-03 13:30:00,10.97,11.02,10.96,11.01,279306.8050123331,4.3016,4.3212,4.2977,4.3173,279306.805
2009-06-03 14:00:00,11.02,11.06,11.0,11.01,394839.7754143233,4.3212,4.3369,4.3134,4.3173,394839.7754
2009-06-03 14:30:00,11.01,11.1,11.0,11.06,356514.4699000662,4.3173,4.3526,4.3134,4.3369,356514.4699
2009-06-03 15:00:00,11.06,11.07,10.99,10.99,450767.9828798962,4.3369,4.3408,4.3094,4.3094,450767.9829
2009-06-03 15:30:00,10.99,11.05,10.97,11.05,1000580.1419289046,4.3094,4.333,4.3016,4.333,1000580.1419
2009-06-04 09:30:00,11.28,11.32,11.07,11.25,437955.7441178626,4.4232,4.4388,4.3408,4.4114,437955.7441
2009-06-04 10:00:00,11.25,11.29,11.15,11.26,343033.7665069699,4.4114,4.4271,4.3722,4.4153,343033.7665
2009-06-04 10:30:00,11.26,11.53,11.25,11.5,335457.8340215936,4.4153,4.5212,4.4114,4.5094,335457.834
2009-06-04 11:00:00,11.5,11.55,11.47,11.49,185498.9351198782,4.5094,4.529,4.4977,4.5055,185498.9351
2009-06-04 11:30:00,11.49,11.56,11.45,11.46,230397.47617291776,4.5055,4.5329,4.4898,4.4937,230397.4762
2009-06-04 12:00:00,11.46,11.51,11.44,11.5,176808.89491606408,4.4937,4.5133,4.4859,4.5094,176808.8949
2009-06-04 12:30:00,11.5,11.52,11.44,11.47,115644.38117383396,4.5094,4.5173,4.4859,4.4977,115644.3812
2009-06-04 13:00:00,11.48,11.52,11.48,11.49,247888.9673523898,4.5016,4.5173,4.5016,4.5055,247888.9674
2009-06-04 13:30:00,11.49,11.53,11.48,11.51,140823.21561052615,4.5055,4.5212,4.5016,4.5133,140823.2156
2009-06-04 14:00:00,11.52,11.72,11.51,11.7,312061.5719344017,4.5173,4.5957,4.5133,4.5878,312061.5719
2009-06-04 14:30:00,11.69,11.76,11.63,11.72,649859.0321647144,4.5839,4.6114,4.5604,4.5957,649859.0322
2009-06-04 15:00:00,11.72,11.74,11.66,11.72,349495.5912739087,4.5957,4.6035,4.5722,4.5957,349495.5913
2009-06-04 15:30:00,11.72,11.87,11.67,11.77,1278550.0176791125,4.5957,4.6545,4.5761,4.6153,1278550.0177
2009-06-05 09:30:00,12.06,12.06,11.73,11.76,448094.1243556457,4.729,4.729,4.5996,4.6114,448094.1244
2009-06-05 10:00:00,11.77,11.77,11.55,11.74,498006.150141655,4.6153,4.6153,4.529,4.6035,498006.1501
2009-06-05 10:30:00,11.75,11.75,11.57,11.69,303260.1209587438,4.6075,4.6075,4.5369,4.5839,303260.121
2009-06-05 11:00:00,11.69,11.73,11.65,11.69,161657.02994531128,4.5839,4.5996,4.5682,4.5839,161657.0299
2009-06-05 11:30:00,11.68,11.7,11.64,11.68,299472.1547160556,4.58,4.5878,4.5643,4.58,299472.1547
2009-06-05 12:00:00,11.67,11.69,11.59,11.61,158203.2960181544,4.5761,4.5839,4.5447,4.5526,158203.296
2009-06-05 12:30:00,11.62,11.63,11.46,11.53,393280.02460851055,4.5565,4.5604,4.4937,4.5212,393280.0246
2009-06-05 13:00:00,11.53,11.53,11.32,11.32,203658.89093041283,4.5212,4.5212,4.4388,4.4388,203658.8909
2009-06-05 13:30:00,11.32,11.34,11.24,11.26,249671.5397018901,4.4388,4.4467,4.4075,4.4153,249671.5397
2009-06-05 14:00:00,11.25,11.28,11.19,11.27,291116.3468277728,4.4114,4.4232,4.3879,4.4192,291116.3468
2009-06-05 14:30:00,11.27,11.4,11.24,11.39,263375.0646386739,4.4192,4.4702,4.4075,4.4663,263375.0646
2009-06-05 15:00:00,11.39,11.44,11.33,11.33,275407.4279978012,4.4663,4.4859,4.4428,4.4428,275407.428
2009-06-05 15:30:00,11.32,11.53,11.31,11.45,1011164.1652540629,4.4388,4.5212,4.4349,4.4898,1011164.1653
2009-06-08 09:30:00,11.39,11.63,11.34,11.35,345819.03580306424,4.4663,4.5604,4.4467,4.4506,345819.0358
2009-06-08 10:00:00,11.35,11.52,11.34,11.42,261703.90306101736,4.4506,4.5173,4.4467,4.4781,261703.9031
2009-06-08 10:30:00,11.42,11.6,11.42,11.58,194968.8507265987,4.4781,4.5486,4.4781,4.5408,194968.8507
2009-06-08 11:00:00,11.58,11.61,11.51,11.58,194188.9753236923,4.5408,4.5526,4.5133,4.5408,194188.9753
2009-06-08 11:30:00,11.57,11.62,11.57,11.58,120323.63359127234,4.5369,4.5565,4.5369,4.5408,120323.6336
2009-06-08 12:00:00,11.58,11.61,11.52,11.54,157312.0098434042,4.5408,4.5526,4.5173,4.5251,157312.0098
2009-06-08 12:30:00,11.54,11.57,11.51,11.54,93027.99448954852,4.5251,4.5369,4.5133,4.5251,93027.9945
2009-06-08 13:00:00,11.55,11.61,11.54,11.55,100046.87311570608,4.529,4.5526,4.5251,4.529,100046.8731
2009-06-08 13:30:00,11.55,11.6,11.52,11.56,128568.03070771138,4.529,4.5486,4.5173,4.5329,128568.0307
2009-06-08 14:00:00,11.57,11.57,11.53,11.55,57933.60135876076,4.5369,4.5369,4.5212,4.529,57933.6014
2009-06-08 14:30:00,11.56,11.61,11.53,11.6,175583.3764257826,4.5329,4.5526,4.5212,4.5486,175583.3764
2009-06-08 15:00:00,11.6,11.71,11.58,11.67,298692.2793131492,4.5486,4.5918,4.5408,4.5761,298692.2793
2009-06-08 15:30:00,11.67,11.68,11.54,11.56,833129.7518477172,4.5761,4.58,4.5251,4.5329,833129.7518
2009-06-09 09:30:00,11.58,11.92,11.36,11.53,375565.711885351,4.5408,4.6741,4.4545,4.5212,375565.7119
2009-06-09 10:00:00,11.52,11.62,11.44,11.46,225718.2237554794,4.5173,4.5565,4.4859,4.4937,225718.2238
2009-06-09 10:30:00,11.45,11.58,11.45,11.56,132021.76463486828,4.4898,4.5408,4.4898,4.5329,132021.7646
2009-06-09 11:00:00,11.56,11.63,11.55,11.62,99489.81925648724,4.5329,4.5604,4.529,4.5565,99489.8193
2009-06-09 11:30:00,11.62,11.67,11.61,11.63,103389.1962710192,4.5565,4.5761,4.5526,4.5604,103389.1963
2009-06-09 12:00:00,11.63,11.69,11.62,11.69,104503.30398945692,4.5604,4.5839,4.5565,4.5839,104503.304
2009-06-09 12:30:00,11.68,11.69,11.6,11.61,77096.25411588931,4.58,4.5839,4.5486,4.5526,77096.2541
2009-06-09 13:00:00,11.61,11.71,11.61,11.71,159763.04682396716,4.5526,4.5918,4.5526,4.5918,159763.0468
2009-06-09 13:30:00,11.7,11.75,11.68,11.73,100492.51620308116,4.5878,4.6075,4.58,4.5996,100492.5162
2009-06-09 14:00:00,11.73,11.75,11.69,11.71,100603.92697492494,4.5996,4.6075,4.5839,4.5918,100603.927
2009-06-09 14:30:00,11.71,11.78,11.7,11.75,168675.9085714688,4.5918,4.6192,4.5878,4.6075,168675.9086
2009-06-09 15:00:00,11.76,11.78,11.74,11.77,254350.7921193285,4.6114,4.6192,4.6035,4.6153,254350.7921
2009-06-09 15:30:00,11.76,11.83,11.76,11.8,617104.2652426459,4.6114,4.6388,4.6114,4.6271,617104.2652
2009-06-10 09:30:00,11.67,12.14,11.66,11.88,487189.061360533,4.9186,5.1167,4.9144,5.0071,487189.0614
2009-06-10 10:00:00,11.88,12.04,11.73,12.03,759190.1582029738,5.0071,5.0745,4.9439,5.0703,759190.1582
2009-06-10 10:30:00,12.04,12.05,11.97,12.02,391988.6774656787,5.0745,5.0788,5.045,5.0661,391988.6775
2009-06-10 11:00:00,12.01,12.12,12.0,12.09,412937.14903701184,5.0619,5.1083,5.0577,5.0956,412937.149
2009-06-10 11:30:00,12.09,12.17,12.08,12.14,340001.3710530509,5.0956,5.1293,5.0914,5.1167,340001.3711
2009-06-10 12:00:00,12.14,12.2,12.07,12.12,230871.8987311846,5.1167,5.142,5.0872,5.1083,230871.8987
2009-06-10 12:30:00,12.12,12.13,12.04,12.09,112310.13030913685,5.1083,5.1125,5.0745,5.0956,112310.1303
2009-06-10 13:00:00,12.08,12.14,12.07,12.08,602460.4939336802,5.0914,5.1167,5.0872,5.0914,602460.4939
2009-06-10 13:30:00,12.08,12.12,12.05,12.09,377401.52186888654,5.0914,5.1083,5.0788,5.0956,377401.5219
2009-06-10 14:00:00,12.1,12.11,12.03,12.06,893326.1829764838,5.0998,5.1041,5.0703,5.083,893326.183
2009-06-10 14:30:00,12.05,12.08,12.04,12.05,477318.05381383153,5.0788,5.0914,5.0745,5.0788,477318.0538
2009-06-10 15:00:00,12.06,12.09,12.05,12.06,473259.9729335209,5.083,5.0956,5.0788,5.083,473259.9729
2009-06-10 15:30:00,12.06,12.27,12.05,12.19,835306.5941742051,5.083,5.1715,5.0788,5.1378,835306.5942
2009-06-11 09:30:00,12.3,12.3,12.1,12.14,553873.201231583,5.1841,5.1841,5.0998,5.1167,553873.2012
2009-06-11 10:00:00,12.14,12.21,12.03,12.11,546853.8180872619,5.1167,5.1462,5.0703,5.1041,546853.8181
2009-06-11 10:30:00,12.11,12.19,12.08,12.16,293168.924137034,5.1041,5.1378,5.0914,5.1251,293168.9241
2009-06-11 11:00:00,12.16,12.27,12.12,12.24,228788.01936021427,5.1251,5.1715,5.1083,5.1588,228788.0194
2009-06-11 11:30:00,12.24,12.25,12.16,12.18,170220.0412497855,5.1588,5.1631,5.1251,5.1336,170220.0412
2009-06-11 12:00:00,12.18,12.24,12.15,12.24,129968.26603156948,5.1336,5.1588,5.1209,5.1588,129968.266
2009-06-11 12:30:00,12.24,12.35,12.22,12.34,541918.3143139111,5.1588,5.2052,5.1504,5.201,541918.3143
2009-06-11 13:00:00,12.34,12.38,12.26,12.38,249078.4237617673,5.201,5.2178,5.1673,5.2178,249078.4238
2009-06-11 13:30:00,12.38,12.41,12.24,12.31,323659.3696701785,5.2178,5.2305,5.1588,5.1883,323659.3697
2009-06-11 14:00:00,12.31,12.33,12.25,12.3,346143.33130433183,5.1883,5.1968,5.1631,5.1841,346143.3313
2009-06-11 14:30:00,12.31,12.31,12.2,12.3,897164.9081335344,5.1883,5.1883,5.142,5.1841,897164.9081
2009-06-11 15:00:00,12.29,12.35,12.24,12.24,324756.14828647865,5.1799,5.2052,5.1588,5.1588,324756.1483
2009-06-11 15:30:00,12.23,12.24,12.05,12.11,798345.1548048896,5.1546,5.1588,5.0788,5.1041,798345.1548
2009-06-12 09:30:00,12.15,12.43,11.93,11.95,346801.398474112,5.1209,5.2389,5.0282,5.0366,346801.3985
2009-06-12 10:00:00,11.94,12.04,11.81,11.96,435859.8221176853,5.0324,5.0745,4.9776,5.0408,435859.8221
2009-06-12 10:30:00,11.96,12.07,11.95,11.99,175265.22288476626,5.0408,5.0872,5.0366,5.0535,175265.2229
2009-06-12 11:00:00,12.0,12.01,11.95,12.0,178884.5923185568,5.0577,5.0619,5.0366,5.0577,178884.5923
2009-06-12 11:30:00,12.0,12.0,11.88,11.88,162871.6245205744,5.0577,5.0577,5.0071,5.0071,162871.6245
2009-06-12 12:00:00,11.89,11.93,11.83,11.89,341536.8611158712,5.0113,5.0282,4.986,5.0113,341536.8611
2009-06-12 12:30:00,11.88,12.0,11.88,11.94,175923.29005454635,5.0071,5.0577,5.0071,5.0324,175923.2901
2009-06-12 13:00:00,11.94,11.98,11.88,11.93,122619.84930235836,5.0324,5.0493,5.0071,5.0282,122619.8493
2009-06-12 13:30:00,11.93,11.94,11.89,11.94,108252.0494288262,5.0282,5.0324,5.0113,5.0324,108252.0494
2009-06-12 14:00:00,11.93,11.96,11.91,11.95,161445.8123193842,5.0282,5.0408,5.0198,5.0366,161445.8123
2009-06-12 14:30:00,11.94,12.03,11.93,11.94,192484.64716067884,5.0324,5.0703,5.0282,5.0324,192484.6472
2009-06-12 15:00:00,11.95,11.97,11.9,11.96,490808.4307943235,5.0366,5.045,5.0155,5.0408,490808.4308
2009-06-12 15:30:00,11.96,11.96,11.88,11.93,637338.0539320254,5.0408,5.0408,5.0071,5.0282,637338.0539
2009-06-15 09:30:00,11.71,12.02,11.62,11.84,336162.6458960004,4.9355,5.0661,4.8975,4.9903,336162.6459
2009-06-15 10:00:00,11.84,11.91,11.79,11.85,194129.81508512908,4.9903,5.0198,4.9692,4.9945,194129.8151
2009-06-15 10:30:00,11.86,11.87,11.73,11.74,329801.32992145943,4.9987,5.0029,4.9439,4.9481,329801.3299
2009-06-15 11:00:00,11.75,11.75,11.68,11.73,165284.53747643475,4.9523,4.9523,4.9228,4.9439,165284.5375
2009-06-15 11:30:00,11.73,11.83,11.67,11.75,168794.2290485953,4.9439,4.986,4.9186,4.9523,168794.229
2009-06-15 12:00:00,11.75,11.8,11.73,11.78,208716.9706819213,4.9523,4.9734,4.9439,4.965,208716.9707
2009-06-15 12:30:00,11.79,11.82,11.74,11.82,113406.908925437,4.9692,4.9818,4.9481,4.9818,113406.9089
2009-06-15 13:00:00,11.81,11.84,11.77,11.77,143677.9987353215,4.9776,4.9903,4.9607,4.9607,143677.9987
2009-06-15 13:30:00,11.77,11.82,11.75,11.8,98490.71974375476,4.9607,4.9818,4.9523,4.9734,98490.7197
2009-06-15 14:00:00,11.79,11.82,11.73,11.76,628454.1471399942,4.9692,4.9818,4.9439,4.9565,628454.1471
2009-06-15 14:30:00,11.76,11.77,11.62,11.64,511537.5466423967,4.9565,4.9607,4.8975,4.906,511537.5466
2009-06-15 15:00:00,11.64,11.65,11.58,11.6,596537.8894056594,4.906,4.9102,4.8807,4.8891,596537.8894
2009-06-15 15:30:00,11.59,11.7,11.57,11.64,906487.5263720858,4.8849,4.9312,4.8765,4.906,906487.5264
2009-06-16 09:30:00,11.73,11.73,11.4,11.54,834209.815557905,4.9439,4.9439,4.8048,4.8638,834209.8156
2009-06-16 10:00:00,11.54,11.55,11.4,11.45,322014.20174572826,4.8638,4.868,4.8048,4.8259,322014.2017
2009-06-16 10:30:00,11.45,11.52,11.4,11.41,301504.44162091514,4.8259,4.8554,4.8048,4.809,301504.4416
2009-06-16 11:00:00,11.41,11.54,11.41,11.52,330569.0749528695,4.809,4.8638,4.809,4.8554,330569.075
2009-06-16 11:30:00,11.53,11.56,11.48,11.5,202245.9768457503,4.8596,4.8722,4.8385,4.847,202245.9768
2009-06-16 12:00:00,11.49,11.52,11.44,11.5,342852.99545543134,4.8427,4.8554,4.8217,4.847,342852.9955
2009-06-16 12:30:00,11.51,11.52,11.4,11.41,464924.4554496397,4.8512,4.8554,4.8048,4.809,464924.4554
2009-06-16 13:00:00,11.4,11.44,11.35,11.44,308743.18048849626,4.8048,4.8217,4.7837,4.8217,308743.1805
2009-06-16 13:30:00,11.45,11.48,11.35,11.35,149929.63684823245,4.8259,4.8385,4.7837,4.7837,149929.6368
2009-06-16 14:00:00,11.35,11.41,11.32,11.36,308523.82476523623,4.7837,4.809,4.7711,4.7879,308523.8248
2009-06-16 14:30:00,11.37,11.41,11.31,11.32,289439.8768416134,4.7922,4.809,4.7669,4.7711,289439.8768
2009-06-16 15:00:00,11.31,11.4,11.31,11.4,536873.1326789304,4.7669,4.8048,4.7669,4.8048,536873.1327
2009-06-16 15:30:00,11.39,11.45,11.35,11.38,935771.5154273002,4.8006,4.8259,4.7837,4.7964,935771.5154
2009-06-17 09:30:00,11.21,11.32,10.91,10.94,454285.7028715281,4.7247,4.7711,4.5983,4.6109,454285.7029
2009-06-17 10:00:00,10.94,11.18,10.94,10.94,398679.02702510974,4.6109,4.7121,4.6109,4.6109,398679.027
2009-06-17 10:30:00,10.94,10.96,10.8,10.9,409756.4910497414,4.6109,4.6194,4.5519,4.5941,409756.491
2009-06-17 11:00:00,10.9,11.01,10.88,10.98,171316.81986608566,4.5941,4.6404,4.5856,4.6278,171316.8199
2009-06-17 11:30:00,10.98,11.04,10.93,11.03,203781.46690857047,4.6278,4.6531,4.6067,4.6489,203781.4669
2009-06-17 12:00:00,11.04,11.21,11.03,11.14,118013.37911389768,4.6531,4.7247,4.6489,4.6952,118013.3791
2009-06-17 12:30:00,11.13,11.14,11.01,11.05,128213.4202454892,4.691,4.6952,4.6404,4.6573,128213.4202
2009-06-17 13:00:00,11.06,11.15,11.05,11.15,249846.16879317744,4.6615,4.6994,4.6573,4.6994,249846.1688
2009-06-17 13:30:00,11.15,11.31,11.15,11.24,180200.726658117,4.6994,4.7669,4.6994,4.7374,180200.7267
2009-06-17 14:00:00,11.24,11.29,11.2,11.29,257194.5855223885,4.7374,4.7584,4.7205,4.7584,257194.5855
2009-06-17 14:30:00,11.3,11.31,11.2,11.24,158923.2215018938,4.7627,4.7669,4.7205,4.7374,158923.2215
2009-06-17 15:00:00,11.24,11.26,11.17,11.17,289439.8768416134,4.7374,4.7458,4.7079,4.7079,289439.8768
2009-06-17 15:30:00,11.17,11.18,11.06,11.16,834319.493419535,4.7079,4.7121,4.6615,4.7037,834319.4934
2009-06-18 09:30:00,11.18,11.4,11.14,11.39,249736.49093154745,4.7121,4.8048,4.6952,4.8006,249736.4909
2009-06-18 10:00:00,11.39,11.42,11.28,11.28,263775.2572201895,4.8006,4.8132,4.7542,4.7542,263775.2572
2009-06-18 10:30:00,11.29,11.3,11.21,11.27,199723.3860282599,4.7584,4.7627,4.7247,4.75,199723.386
2009-06-18 11:00:00,11.27,11.41,11.26,11.32,112968.19747891692,4.75,4.809,4.7458,4.7711,112968.1975
2009-06-18 11:30:00,11.32,11.35,11.26,11.35,47271.15836253709,4.7711,4.7837,4.7458,4.7837,47271.1584
2009-06-18 12:00:00,11.35,11.37,11.3,11.31,71400.2879211407,4.7837,4.7922,4.7627,4.7669,71400.2879
2009-06-18 12:30:00,11.31,11.33,11.26,11.32,99916.53194494496,4.7669,4.7753,4.7458,4.7711,99916.5319
2009-06-18 13:00:00,11.32,11.39,11.31,11.36,90045.52439824349,4.7711,4.8006,4.7669,4.7879,90045.5244
2009-06-18 13:30:00,11.36,11.39,11.34,11.34,99039.10905190484,4.7879,4.8006,4.7795,4.7795,99039.1091
2009-06-18 14:00:00,11.34,11.35,11.26,11.3,213323.44087038195,4.7795,4.7837,4.7458,4.7627,213323.4409
2009-06-18 14:30:00,11.3,11.36,11.27,11.36,129200.52100015937,4.7627,4.7879,4.75,4.7879,129200.521
2009-06-18 15:00:00,11.35,11.4,11.32,11.37,154974.81848321322,4.7837,4.8048,4.7711,4.7922,154974.8185
2009-06-18 15:30:00,11.37,11.41,11.3,11.39,729248.1019779793,4.7922,4.809,4.7627,4.8006,729248.102
2009-06-19 09:30:00,11.62,11.62,11.31,11.42,638763.8661332157,4.8975,4.8975,4.7669,4.8132,638763.8661
2009-06-19 10:00:00,11.42,11.47,11.35,11.46,62735.7368523694,4.8132,4.8343,4.7837,4.8301,62735.7369
2009-06-19 10:30:00,11.46,11.51,11.45,11.49,80503.55043643207,4.8301,4.8512,4.8259,4.8427,80503.5504
2009-06-19 11:00:00,11.49,11.59,11.48,11.55,171097.46414282563,4.8427,4.8849,4.8385,4.868,171097.4641
2009-06-19 11:30:00,11.55,11.57,11.45,11.46,73813.20087700106,4.868,4.8765,4.8259,4.8301,73813.2009
2009-06-19 12:00:00,11.46,11.47,11.4,11.44,75568.04666308132,4.8301,4.8343,4.8048,4.8217,75568.0467
2009-06-19 12:30:00,11.45,11.49,11.44,11.48,44967.92326830674,4.8259,4.8427,4.8217,4.8385,44967.9233
2009-06-19 13:00:00,11.48,11.55,11.48,11.55,138632.81710034076,4.8385,4.868,4.8385,4.868,138632.8171
2009-06-19 13:30:00,11.54,11.61,11.54,11.58,109458.5059067564,4.8638,4.8933,4.8638,4.8807,109458.5059
2009-06-19 14:00:00,11.59,11.62,11.51,11.57,171316.81986608566,4.8849,4.8975,4.8512,4.8765,171316.8199
2009-06-19 14:30:00,11.57,11.62,11.54,11.62,152890.9391122429,4.8765,4.8975,4.8638,4.8975,152890.9391
2009-06-19 15:00:00,11.61,11.63,11.55,11.62,405369.3765845407,4.8933,4.9017,4.868,4.8975,405369.3766
2009-06-19 15:30:00,11.62,11.68,11.57,11.67,884442.2761844525,4.8975,4.9228,4.8765,4.9186,884442.2762
2009-06-22 09:30:00,11.59,11.72,11.43,11.53,270246.2510563605,4.8849,4.9397,4.8174,4.8596,270246.2511
2009-06-22 10:00:00,11.54,11.54,11.44,11.48,252368.7596106678,4.8638,4.8638,4.8217,4.8385,252368.7596
2009-06-22 10:30:00,11.48,11.48,11.39,11.43,153329.65055876298,4.8385,4.8385,4.8006,4.8174,153329.6506
2009-06-22 11:00:00,11.43,11.49,11.38,11.45,201039.5203678201,4.8174,4.8427,4.7964,4.8259,201039.5204
2009-06-22 11:30:00,11.45,11.45,11.34,11.38,104742.3578566657,4.8259,4.8259,4.7795,4.7964,104742.3579
2009-06-22 12:00:00,11.38,11.42,11.34,11.34,109677.86163001644,4.7964,4.8132,4.7795,4.7795,109677.8616
2009-06-22 12:30:00,11.34,11.4,11.31,11.36,111542.38527772672,4.7795,4.8048,4.7669,4.7879,111542.3853
2009-06-22 13:00:00,11.36,11.37,11.33,11.37,155632.8856529933,4.7879,4.7922,4.7753,4.7922,155632.8857
2009-06-22 13:30:00,11.37,11.45,11.36,11.42,111542.38527772672,4.7922,4.8259,4.7879,4.8132,111542.3853
2009-06-22 14:00:00,11.42,11.42,11.33,11.34,157168.37571581354,4.8132,4.8132,4.7753,4.7795,157168.3757
2009-06-22 14:30:00,11.33,11.4,11.31,11.36,374878.9310513962,4.7753,4.8048,4.7669,4.7879,374878.9311
2009-06-22 15:00:00,11.36,11.42,11.3,11.31,525685.9907926688,4.7879,4.8132,4.7627,4.7669,525685.9908
2009-06-22 15:30:00,11.31,11.31,11.18,11.19,1030862.2214605244,4.7669,4.7669,4.7121,4.7163,1030862.2215
2009-06-23 09:30:00,11.21,11.46,11.1,11.11,356343.3724359234,4.7247,4.8301,4.6784,4.6826,356343.3724
2009-06-23 10:00:00,11.11,11.14,10.75,10.75,407782.2895404011,4.6826,4.6952,4.5308,4.5308,407782.2895
2009-06-23 10:30:00,10.76,10.9,10.74,10.78,274084.9762134111,4.5351,4.5941,4.5266,4.5435,274084.9762
2009-06-23 11:00:00,10.79,10.79,10.63,10.65,358207.89608363365,4.5477,4.5477,4.4803,4.4887,358207.8961
2009-06-23 11:30:00,10.65,10.78,10.64,10.74,600047.5809778199,4.4887,4.5435,4.4845,4.5266,600047.581
2009-06-23 12:00:00,10.75,10.98,10.75,10.97,535556.9983393702,4.5308,4.6278,4.5308,4.6236,535556.9983
2009-06-23 12:30:00,10.98,11.08,10.94,10.99,359414.35256156384,4.6278,4.6699,4.6109,4.632,359414.3526
2009-06-23 13:00:00,10.98,11.05,10.98,11.0,196104.01659446937,4.6278,4.6573,4.6278,4.6362,196104.0166
2009-06-23 13:30:00,11.0,11.0,10.9,10.9,177787.81370225662,4.6362,4.6362,4.5941,4.5941,177787.8137
2009-06-23 14:00:00,10.9,10.96,10.88,10.93,188207.2105571082,4.5941,4.6194,4.5856,4.6067,188207.2106
2009-06-23 14:30:00,10.93,10.94,10.84,10.86,238000.95973713565,4.6067,4.6109,4.5688,4.5772,238000.9597
2009-06-23 15:00:00,10.86,10.9,10.79,10.83,541589.2807290212,4.5772,4.5941,4.5477,4.5646,541589.2807
2009-06-23 15:30:00,10.83,10.9,10.79,10.83,712138.3555636967,4.5646,4.5941,4.5477,4.5646,712138.3556
2009-06-24 09:30:00,10.93,11.03,10.82,10.92,234600.94602660515,4.6067,4.6489,4.5603,4.6025,234600.946
2009-06-24 10:00:00,10.92,11.0,10.86,10.94,183381.38464538747,4.6025,4.6362,4.5772,4.6109,183381.3846
2009-06-24 10:30:00,10.95,11.0,10.94,11.0,96845.55181930451,4.6151,4.6362,4.6109,4.6362,96845.5518
2009-06-24 11:00:00,10.99,11.04,10.94,10.96,150587.70401801256,4.632,4.6531,4.6109,4.6194,150587.704
2009-06-24 11:30:00,10.96,10.97,10.87,10.92,117026.27835922754,4.6194,4.6236,4.5814,4.6025,117026.2784
2009-06-24 12:00:00,10.93,10.95,10.88,10.9,109129.47232186634,4.6067,4.6151,4.5856,4.5941,109129.4723
2009-06-24 12:30:00,10.9,10.97,10.9,10.91,65806.71697800986,4.5941,4.6236,4.5941,4.5983,65806.717
2009-06-24 13:00:00,10.91,10.95,10.89,10.9,150148.9925714925,4.5983,4.6151,4.5899,4.5941,150148.9926
2009-06-24 13:30:00,10.9,10.9,10.84,10.89,95529.41747974433,4.5941,4.5941,4.5688,4.5899,95529.4175
2009-06-24 14:00:00,10.89,10.92,10.77,10.8,189194.31131177835,4.5899,4.6025,4.5393,4.5519,189194.3113
2009-06-24 14:30:00,10.8,10.8,10.68,10.7,445401.7960794968,4.5519,4.5519,4.5013,4.5098,445401.7961
2009-06-24 15:00:00,10.7,10.76,10.61,10.67,466788.9790973499,4.5098,4.5351,4.4718,4.4971,466788.9791
2009-06-24 15:30:00,10.67,10.69,10.61,10.68,541918.3143139111,4.4971,4.5056,4.4718,4.5013,541918.3143
2009-06-25 09:30:00,10.64,10.73,10.5,10.56,445950.1853876468,4.4845,4.5224,4.4255,4.4508,445950.1854
2009-06-25 10:00:00,10.56,10.69,10.55,10.57,268491.4052702802,4.4508,4.5056,4.4466,4.455,268491.4053
2009-06-25 10:30:00,10.57,10.58,10.47,10.49,219246.04539840284,4.455,4.4592,4.4128,4.4213,219246.0454
2009-06-25 11:00:00,10.49,10.63,10.44,10.59,513950.459598257,4.4213,4.4803,4.4002,4.4634,513950.4596
2009-06-25 11:30:00,10.6,10.8,10.58,10.79,354807.8823731032,4.4676,4.5519,4.4592,4.5477,354807.8824
2009-06-25 12:00:00,10.79,10.88,10.75,10.88,145103.81093651173,4.5477,4.5856,4.5308,4.5856,145103.8109
2009-06-25 12:30:00,10.88,10.88,10.75,10.79,143239.28728880145,4.5856,4.5856,4.5308,4.5477,143239.2873
2009-06-25 13:00:00,10.8,10.8,10.79,10.8,156729.66426929348,4.5519,4.5519,4.5477,4.5519,156729.6643
2009-06-25 13:30:00,10.8,10.91,10.79,10.91,380801.535579417,4.5519,4.5983,4.5477,4.5983,380801.5356
2009-06-25 14:00:00,10.91,10.94,10.85,10.94,213871.83017853205,4.5983,4.6109,4.573,4.6109,213871.8302
2009-06-25 14:30:00,10.94,10.96,10.89,10.9,246226.79935938687,4.6109,4.6194,4.5899,4.5941,246226.7994
2009-06-25 15:00:00,10.9,10.95,10.88,10.92,271013.9960877706,4.5941,4.6151,4.5856,4.6025,271013.9961
2009-06-25 15:30:00,10.92,11.0,10.87,11.0,744054.6132980315,4.6025,4.6362,4.5814,4.6362,744054.6133
2009-06-26 09:30:00,10.94,11.14,10.79,10.92,185903.97546287783,4.6109,4.6952,4.5477,4.6025,185903.9755
2009-06-26 10:00:00,10.92,10.95,10.85,10.93,128871.48741526932,4.6025,4.6151,4.573,4.6067,128871.4874
2009-06-26 10:30:00,10.93,10.95,10.89,10.92,132819.89043394988,4.6067,4.6151,4.5899,4.6025,132819.8904
2009-06-26 11:00:00,10.92,10.93,10.87,10.92,94981.02817159424,4.6025,4.6067,4.5814,4.6025,94981.0282
2009-06-26 11:30:00,10.92,10.94,10.89,10.93,92677.79307736388,4.6025,4.6109,4.5899,4.6067,92677.7931
2009-06-26 12:00:00,10.94,10.94,10.85,10.85,76335.79169449143,4.6109,4.6109,4.573,4.573,76335.7917
2009-06-26 12:30:00,10.85,10.89,10.84,10.86,107703.66012067614,4.573,4.5899,4.5688,4.5772,107703.6601
2009-06-26 13:00:00,10.86,10.89,10.85,10.89,109568.1837683864,4.5772,4.5899,4.573,4.5899,109568.1838
2009-06-26 13:30:00,10.88,10.91,10.85,10.91,119110.15773019784,4.5856,4.5983,4.573,4.5983,119110.1577
2009-06-26 14:00:00,10.91,10.91,10.84,10.85,138084.4277921907,4.5983,4.5983,4.5688,4.573,138084.4278
2009-06-26 14:30:00,10.84,10.9,10.84,10.9,223742.83772523352,4.5688,4.5941,4.5688,4.5941,223742.8377
2009-06-26 15:00:00,10.9,10.9,10.83,10.84,408330.6788485512,4.5941,4.5941,4.5646,4.5688,408330.6788
2009-06-26 15:30:00,10.83,10.94,10.83,10.86,682086.6214770721,4.5646,4.6109,4.5646,4.5772,682086.6215
2009-06-29 09:30:00,10.93,11.03,10.82,10.96,414582.3169614621,4.6067,4.6489,4.5603,4.6194,414582.317
2009-06-29 10:00:00,10.95,11.14,10.94,11.14,207181.48061910103,4.6151,4.6952,4.6109,4.6952,207181.4806
2009-06-29 10:30:00,11.15,11.26,11.11,11.26,232407.38879400483,4.6994,4.7458,4.6826,4.7458,232407.3888
2009-06-29 11:00:00,11.26,11.29,11.21,11.21,149161.89181682235,4.7458,4.7584,4.7247,4.7247,149161.8918
2009-06-29 11:30:00,11.22,11.26,11.21,11.21,125581.15156636882,4.7289,4.7458,4.7247,4.7247,125581.1516
2009-06-29 12:00:00,11.21,11.22,11.2,11.21,95858.45106463436,4.7247,4.7289,4.7205,4.7247,95858.4511
2009-06-29 12:30:00,11.21,11.22,11.14,11.14,222865.41483219332,4.7247,4.7289,4.6952,4.6952,222865.4148
2009-06-29 13:00:00,11.15,11.2,11.13,11.13,154645.78489832315,4.6994,4.7205,4.691,4.691,154645.7849
2009-06-29 13:30:00,11.13,11.17,11.11,11.17,88729.39005868329,4.691,4.7079,4.6826,4.7079,88729.3901
2009-06-29 14:00:00,11.17,11.18,11.11,11.13,134465.05835840016,4.7079,4.7121,4.6826,4.691,134465.0584
2009-06-29 14:30:00,11.13,11.14,11.11,11.12,297665.7164638646,4.691,4.6952,4.6826,4.6868,297665.7165
2009-06-29 15:00:00,11.13,11.15,11.11,11.11,257523.6191072786,4.691,4.6994,4.6826,4.6826,257523.6191
2009-06-29 15:30:00,11.11,11.17,11.07,11.11,1238592.0913877755,4.6826,4.7079,4.6657,4.6826,1238592.0914
2009-06-30 09:30:00,10.9,11.19,10.82,10.94,434763.04350138514,4.5941,4.7163,4.5603,4.6109,434763.0435
2009-06-30 10:00:00,10.94,10.96,10.71,10.76,490589.0750710635,4.6109,4.6194,4.514,4.5351,490589.0751
2009-06-30 10:30:00,10.76,10.77,10.66,10.72,283078.56086707243,4.5351,4.5393,4.4929,4.5182,283078.5609
2009-06-30 11:00:00,10.73,10.78,10.69,10.77,157607.0871623336,4.5224,4.5435,4.5056,4.5393,157607.0872
2009-06-30 11:30:00,10.77,10.78,10.75,10.77,101232.66628450516,4.5393,4.5435,4.5308,4.5393,101232.6663
2009-06-30 12:00:00,10.77,10.79,10.75,10.78,140716.6964713111,4.5393,4.5477,4.5308,4.5435,140716.6965
2009-06-30 12:30:00,10.78,10.83,10.78,10.83,88948.74578194332,4.5435,4.5646,4.5435,4.5646,88948.7458
2009-06-30 13:00:00,10.83,10.84,10.76,10.8,103426.22351710548,4.5646,4.5688,4.5351,4.5519,103426.2235
2009-06-30 13:30:00,10.8,10.81,10.79,10.8,68768.0192420203,4.5519,4.5561,4.5477,4.5519,68768.0192
2009-06-30 14:00:00,10.8,10.86,10.8,10.85,164736.14816828468,4.5519,4.5772,4.5519,4.573,164736.1482
2009-06-30 14:30:00,10.86,10.96,10.85,10.94,220342.82401470304,4.5772,4.6194,4.573,4.6109,220342.824
2009-06-30 15:00:00,10.94,10.95,10.9,10.95,689654.3939295433,4.6109,4.6151,4.5941,4.6151,689654.3939
2009-06-30 15:30:00,10.94,10.96,10.93,10.95,839145.3193312557,4.6109,4.6194,4.6067,4.6151,839145.3193
2009-07-01 09:30:00,10.83,11.0,10.82,10.94,270026.89533310046,4.5646,4.6362,4.5603,4.6109,270026.8953
2009-07-01 10:00:00,10.95,11.01,10.91,10.96,331885.20929242973,4.6151,4.6404,4.5983,4.6194,331885.2093
2009-07-01 10:30:00,10.96,10.99,10.89,10.9,175703.93433128632,4.6194,4.632,4.5899,4.5941,175703.9343
2009-07-01 11:00:00,10.9,10.92,10.79,10.8,260594.59923291905,4.5941,4.6025,4.5477,4.5519,260594.5992
2009-07-01 11:30:00,10.79,10.82,10.76,10.77,145871.55596792186,4.5477,4.5603,4.5351,4.5393,145871.556
2009-07-01 12:00:00,10.77,10.84,10.73,10.8,218807.3339518828,4.5393,4.5688,4.5224,4.5519,218807.334
2009-07-01 12:30:00,10.8,10.82,10.8,10.81,55716.35370804834,4.5519,4.5603,4.5519,4.5561,55716.3537
2009-07-01 13:00:00,10.82,10.85,10.81,10.83,115271.43257314726,4.5603,4.573,4.5561,4.5646,115271.4326
2009-07-01 13:30:00,10.84,10.86,10.81,10.82,147845.75747726214,4.5688,4.5772,4.5561,4.5603,147845.7575
2009-07-01 14:00:00,10.81,10.82,10.78,10.8,128103.7423838592,4.5561,4.5603,4.5435,4.5519,128103.7424
2009-07-01 14:30:00,10.8,10.8,10.76,10.79,158045.79860885369,4.5519,4.5519,4.5351,4.5477,158045.7986
2009-07-01 15:00:00,10.78,10.81,10.77,10.8,244252.5978500466,4.5435,4.5561,4.5393,4.5519,244252.5979
2009-07-01 15:30:00,10.81,10.84,10.75,10.76,526892.447270599,4.5561,4.5688,4.5308,4.5351,526892.4473
2009-07-02 09:30:00,10.55,10.75,10.52,10.61,396924.1812390295,4.4466,4.5308,4.4339,4.4718,396924.1812
2009-07-02 10:00:00,10.62,10.63,10.49,10.61,389137.0530632983,4.4761,4.4803,4.4213,4.4718,389137.0531
2009-07-02 10:30:00,10.62,10.68,10.61,10.67,292291.5012439938,4.4761,4.5013,4.4718,4.4971,292291.5012
2009-07-02 11:00:00,10.67,10.67,10.58,10.65,175923.29005454635,4.4971,4.4971,4.4592,4.4887,175923.2901
2009-07-02 11:30:00,10.66,10.69,10.64,10.67,107045.59295089604,4.4929,4.5056,4.4845,4.4971,107045.593
2009-07-02 12:00:00,10.66,10.67,10.63,10.63,56374.420877828445,4.4929,4.4971,4.4803,4.4803,56374.4209
2009-07-02 12:30:00,10.63,10.64,10.53,10.59,150916.7376029026,4.4803,4.4845,4.4381,4.4634,150916.7376
2009-07-02 13:00:00,10.59,10.61,10.5,10.53,167916.80615555515,4.4634,4.4718,4.4255,4.4381,167916.8062
2009-07-02 13:30:00,10.53,10.59,10.51,10.54,155632.8856529933,4.4381,4.4634,4.4297,4.4423,155632.8857
2009-07-02 14:00:00,10.54,10.54,10.49,10.53,130406.97747808954,4.4423,4.4423,4.4213,4.4381,130406.9775
2009-07-02 14:30:00,10.52,10.53,10.44,10.44,188645.92200362825,4.4339,4.4381,4.4002,4.4002,188645.922
2009-07-02 15:00:00,10.44,10.45,10.35,10.36,220013.79042981297,4.4002,4.4044,4.3623,4.3665,220013.7904
2009-07-02 15:30:00,10.37,10.41,10.27,10.34,639750.9668878858,4.3707,4.3875,4.3285,4.358,639750.9669
2009-07-06 09:30:00,10.14,10.75,10.14,10.7,739777.1766944608,4.2737,4.5308,4.2737,4.5098,739777.1767
2009-07-06 10:00:00,10.71,10.74,10.49,10.52,637447.7317936555,4.514,4.5266,4.4213,4.4339,637447.7318
2009-07-06 10:30:00,10.52,10.54,10.42,10.52,271013.9960877706,4.4339,4.4423,4.3918,4.4339,271013.9961
2009-07-06 11:00:00,10.52,10.59,10.46,10.59,137974.74993056068,4.4339,4.4634,4.4086,4.4634,137974.7499
2009-07-06 11:30:00,10.58,10.67,10.57,10.6,146200.5895528119,4.4592,4.4971,4.455,4.4676,146200.5896
2009-07-06 12:00:00,10.6,10.63,10.6,10.61,59335.72314183889,4.4676,4.4803,4.4676,4.4718,59335.7231
2009-07-06 12:30:00,10.61,10.61,10.54,10.57,86864.86641097302,4.4718,4.4718,4.4423,4.455,86864.8664
2009-07-06 13:00:00,10.57,10.64,10.54,10.62,202904.0440155304,4.455,4.4845,4.4423,4.4761,202904.044
2009-07-06 13:30:00,10.63,10.63,10.59,10.59,132710.21257231987,4.4803,4.4803,4.4634,4.4634,132710.2126
2009-07-06 14:00:00,10.6,10.61,10.53,10.56,192155.6135757888,4.4676,4.4718,4.4381,4.4508,192155.6136
2009-07-06 14:30:00,10.55,10.57,10.45,10.48,267833.3381005001,4.4466,4.455,4.4044,4.417,267833.3381
2009-07-06 15:00:00,10.47,10.5,10.44,10.45,383982.1935666875,4.4128,4.4255,4.4002,4.4044,383982.1936
2009-07-06 15:30:00,10.45,10.48,10.41,10.46,1023623.4825929434,4.4044,4.417,4.3875,4.4086,1023623.4826
2009-07-07 09:30:00,10.46,10.59,10.4,10.49,294704.41419985413,4.4086,4.4634,4.3833,4.4213,294704.4142
2009-07-07 10:00:00,10.49,10.49,10.42,10.45,181187.8274127872,4.4213,4.4213,4.3918,4.4044,181187.8274
2009-07-07 10:30:00,10.45,10.45,10.41,10.41,132271.5011257998,4.4044,4.4044,4.3875,4.3875,132271.5011
2009-07-07 11:00:00,10.41,10.48,10.4,10.4,129419.8767234194,4.3875,4.417,4.3833,4.3833,129419.8767
2009-07-07 11:30:00,10.4,10.44,10.39,10.43,172961.9877905359,4.3833,4.4002,4.3791,4.396,172961.9878
2009-07-07 12:00:00,10.44,10.44,10.38,10.41,146310.2674144419,4.4002,4.4002,4.3749,4.3875,146310.2674
2009-07-07 12:30:00,10.41,10.44,10.39,10.4,123497.2721953985,4.3875,4.4002,4.3791,4.3833,123497.2722
2009-07-07 13:00:00,10.39,10.45,10.37,10.42,347020.754197372,4.3791,4.4044,4.3707,4.3918,347020.7542
2009-07-07 13:30:00,10.42,10.46,10.3,10.36,570544.2361993454,4.3918,4.4086,4.3412,4.3665,570544.2362
2009-07-07 14:00:00,10.36,10.38,10.32,10.33,264433.32438996964,4.3665,4.3749,4.3496,4.3538,264433.3244
2009-07-07 14:30:00,10.33,10.34,10.28,10.28,415350.0619928722,4.3538,4.358,4.3328,4.3328,415350.062
2009-07-07 15:00:00,10.28,10.34,10.23,10.33,527440.836578749,4.3328,4.358,4.3117,4.3538,527440.8366
2009-07-07 15:30:00,10.34,10.35,10.16,10.19,889268.1020961732,4.358,4.3623,4.2822,4.2948,889268.1021
2009-07-08 09:30:00,10.18,10.39,10.12,10.36,312801.2613688069,4.2906,4.3791,4.2653,4.3665,312801.2614
2009-07-08 10:00:00,10.37,10.5,10.34,10.47,328046.48413537914,4.3707,4.4255,4.358,4.4128,328046.4841
2009-07-08 10:30:00,10.48,10.48,10.38,10.38,151355.44904942266,4.417,4.417,4.3749,4.3749,151355.449
2009-07-08 11:00:00,10.38,10.39,10.27,10.28,192265.2914374188,4.3749,4.3791,4.3285,4.3328,192265.2914
2009-07-08 11:30:00,10.29,10.34,10.2,10.26,216723.45458091245,4.337,4.358,4.299,4.3243,216723.4546
2009-07-08 12:00:00,10.26,10.27,10.09,10.09,477537.4095370916,4.3243,4.3285,4.2527,4.2527,477537.4095
2009-07-08 12:30:00,10.09,10.14,10.05,10.13,287904.3867787931,4.2527,4.2737,4.2358,4.2695,287904.3868
2009-07-08 13:00:00,10.14,10.3,10.12,10.26,263336.54577366944,4.2737,4.3412,4.2653,4.3243,263336.5458
2009-07-08 13:30:00,10.26,10.32,10.15,10.15,403066.1414903104,4.3243,4.3496,4.278,4.278,403066.1415
2009-07-08 14:00:00,10.15,10.16,10.03,10.05,325633.5711795188,4.278,4.2822,4.2274,4.2358,325633.5712
2009-07-08 14:30:00,10.05,10.1,9.99,10.09,693164.0855017038,4.2358,4.2569,4.2105,4.2527,693164.0855
2009-07-08 15:00:00,10.09,10.2,10.06,10.07,459111.5287832488,4.2527,4.299,4.24,4.2442,459111.5288
2009-07-08 15:30:00,10.07,10.25,10.06,10.23,697770.5556901646,4.2442,4.3201,4.24,4.3117,697770.5557
2009-07-09 09:30:00,10.33,10.46,10.27,10.37,185903.97546287783,4.3538,4.4086,4.3285,4.3707,185903.9755
2009-07-09 10:00:00,10.38,10.39,10.25,10.28,243594.5306802665,4.3749,4.3791,4.3201,4.3328,243594.5307
2009-07-09 10:30:00,10.28,10.34,10.25,10.28,176471.67936269645,4.3328,4.358,4.3201,4.3328,176471.6794
2009-07-09 11:00:00,10.28,10.38,10.26,10.35,115710.14401966734,4.3328,4.3749,4.3243,4.3623,115710.144
2009-07-09 11:30:00,10.35,10.49,10.32,10.49,139619.91785501092,4.3623,4.4213,4.3496,4.4213,139619.9179
2009-07-09 12:00:00,10.49,10.53,10.48,10.49,85329.37634815279,4.4213,4.4381,4.417,4.4213,85329.3763
2009-07-09 12:30:00,10.5,10.52,10.41,10.41,98710.0754670148,4.4255,4.4339,4.3875,4.3875,98710.0755
2009-07-09 13:00:00,10.42,10.5,10.39,10.49,159142.57722515383,4.3918,4.4255,4.3791,4.4213,159142.5772
2009-07-09 13:30:00,10.5,10.53,10.48,10.49,56813.13232434851,4.4255,4.4381,4.417,4.4213,56813.1323
2009-07-09 14:00:00,10.5,10.56,10.49,10.53,122400.49357909831,4.4255,4.4508,4.4213,4.4381,122400.4936
2009-07-09 14:30:00,10.52,10.56,10.42,10.46,127116.64162918903,4.4339,4.4508,4.3918,4.4086,127116.6416
2009-07-09 15:00:00,10.46,10.47,10.37,10.38,204000.82263183047,4.4086,4.4128,4.3707,4.3749,204000.8226
2009-07-09 15:30:00,10.38,10.42,10.34,10.41,543124.7707918413,4.3749,4.3918,4.358,4.3875,543124.7708
2009-07-10 09:30:00,10.34,10.42,10.26,10.36,251052.6252711076,4.358,4.3918,4.3243,4.3665,251052.6253
2009-07-10 10:00:00,10.35,10.58,10.31,10.49,484008.4033732625,4.3623,4.4592,4.3454,4.4213,484008.4034
2009-07-10 10:30:00,10.49,10.49,10.33,10.38,151903.83835757276,4.4213,4.4213,4.3538,4.3749,151903.8384
2009-07-10 11:00:00,10.38,10.38,10.29,10.33,105729.45861133584,4.3749,4.3749,4.337,4.3538,105729.4586
2009-07-10 11:30:00,10.33,10.36,10.28,10.3,56045.3872929384,4.3538,4.3665,4.3328,4.3412,56045.3873
2009-07-10 12:00:00,10.29,10.35,10.29,10.35,36742.08364605551,4.337,4.3623,4.337,4.3623,36742.0836
2009-07-10 12:30:00,10.35,10.45,10.34,10.41,84013.24200859258,4.3623,4.4044,4.358,4.3875,84013.242
2009-07-10 13:00:00,10.42,10.44,10.37,10.38,56703.454462718495,4.3918,4.4002,4.3707,4.3749,56703.4545
2009-07-10 13:30:00,10.38,10.46,10.38,10.44,100026.209806575,4.3749,4.4086,4.3749,4.4002,100026.2098
2009-07-10 14:00:00,10.44,10.44,10.37,10.38,30380.76767151455,4.4002,4.4002,4.3707,4.3749,30380.7677
2009-07-10 14:30:00,10.38,10.45,10.37,10.43,218917.0118135128,4.3749,4.4044,4.3707,4.396,218917.0118
2009-07-10 15:00:00,10.43,10.45,10.36,10.36,369504.7158315253,4.396,4.4044,4.3665,4.3665,369504.7158
2009-07-10 15:30:00,10.36,10.48,10.35,10.4,549595.7646280123,4.3665,4.417,4.3623,4.3833,549595.7646
2009-07-13 09:30:00,10.61,10.8,10.44,10.63,331994.8871540597,4.4718,4.5519,4.4002,4.4803,331994.8872
2009-07-13 10:00:00,10.63,10.65,10.55,10.62,170110.36338815547,4.4803,4.4887,4.4466,4.4761,170110.3634
2009-07-13 10:30:00,10.62,10.72,10.59,10.71,184697.51898494767,4.4761,4.5182,4.4634,4.514,184697.519
2009-07-13 11:00:00,10.7,10.87,10.68,10.85,163639.3695519845,4.5098,4.5814,4.5013,4.573,163639.3696
2009-07-13 11:30:00,10.84,10.93,10.84,10.84,157168.37571581354,4.5688,4.6067,4.5688,4.5688,157168.3757
2009-07-13 12:00:00,10.84,10.87,10.84,10.86,46503.41333112697,4.5688,4.5814,4.5688,4.5772,46503.4133
2009-07-13 12:30:00,10.86,10.88,10.82,10.83,81161.61760621215,4.5772,4.5856,4.5603,4.5646,81161.6176
2009-07-13 13:00:00,10.84,10.88,10.83,10.88,66903.49559431002,4.5688,4.5856,4.5646,4.5856,66903.4956
2009-07-13 13:30:00,10.87,10.92,10.87,10.88,82806.78553066241,4.5814,4.6025,4.5814,4.5856,82806.7855
2009-07-13 14:00:00,10.89,10.95,10.86,10.93,169123.26263348534,4.5899,4.6151,4.5772,4.6067,169123.2626
2009-07-13 14:30:00,10.94,10.97,10.89,10.93,236136.43608942532,4.6109,4.6236,4.5899,4.6067,236136.4361
2009-07-13 15:00:00,10.93,10.95,10.88,10.92,224949.2942031637,4.6067,4.6151,4.5856,4.6025,224949.2942
2009-07-13 15:30:00,10.92,11.07,10.91,11.06,1197133.8596916294,4.6025,4.6657,4.5983,4.6615,1197133.8597
2009-07-14 09:30:00,11.16,11.16,10.75,10.8,328375.5177202692,4.7037,4.7037,4.5308,4.5519,328375.5177
2009-07-14 10:00:00,10.8,11.05,10.79,11.01,313898.039985107,4.5519,4.6573,4.5477,4.6404,313898.04
2009-07-14 10:30:00,11.02,11.03,10.88,10.98,175374.90074639628,4.6446,4.6489,4.5856,4.6278,175374.9007
2009-07-14 11:00:00,10.98,11.07,10.98,11.0,186891.076217548,4.6278,4.6657,4.6278,4.6362,186891.0762
2009-07-14 11:30:00,11.0,11.07,10.93,10.96,263226.86791203945,4.6362,4.6657,4.6067,4.6194,263226.8679
2009-07-14 12:00:00,10.96,10.96,10.89,10.94,198407.25168869973,4.6194,4.6194,4.5899,4.6109,198407.2517
2009-07-14 12:30:00,10.94,10.98,10.89,10.95,107813.33798230616,4.6109,4.6278,4.5899,4.6151,107813.338
2009-07-14 13:00:00,10.96,11.03,10.91,11.01,120535.96993138806,4.6194,4.6489,4.5983,4.6404,120535.9699
2009-07-14 13:30:00,11.01,11.03,10.96,10.96,119329.51345345788,4.6404,4.6489,4.6194,4.6194,119329.5135
2009-07-14 14:00:00,10.96,10.97,10.92,10.94,139729.59571664094,4.6194,4.6236,4.6025,4.6109,139729.5957
2009-07-14 14:30:00,10.94,11.03,10.92,11.0,208607.29282029124,4.6109,4.6489,4.6025,4.6362,208607.2928
2009-07-14 15:00:00,11.0,11.02,10.94,10.97,264652.68011322967,4.6362,4.6446,4.6109,4.6236,264652.6801
2009-07-14 15:30:00,10.97,11.01,10.95,10.97,254342.9611200081,4.6236,4.6404,4.6151,4.6236,254342.9611
2009-07-15 09:30:00,11.1,11.16,11.03,11.1,202136.29898412028,4.6784,4.7037,4.6489,4.6784,202136.299
2009-07-15 10:00:00,11.11,11.21,11.06,11.21,144007.03232021158,4.6826,4.7247,4.6615,4.7247,144007.0323
2009-07-15 10:30:00,11.2,11.22,11.07,11.09,192265.2914374188,4.7205,4.7289,4.6657,4.6741,192265.2914
2009-07-15 11:00:00,11.08,11.11,11.06,11.09,173181.34351379593,4.6699,4.6826,4.6615,4.6741,173181.3435
2009-07-15 11:30:00,11.09,11.1,11.03,11.07,203013.7218771604,4.6741,4.6784,4.6489,4.6657,203013.7219
2009-07-15 12:00:00,11.07,11.08,11.01,11.02,110335.92879979651,4.6657,4.6699,4.6404,4.6446,110335.9288
2009-07-15 12:30:00,11.03,11.03,10.99,11.01,123826.30578028856,4.6489,4.6489,4.632,4.6404,123826.3058
2009-07-15 13:00:00,11.01,11.08,11.0,11.08,163639.3695519845,4.6404,4.6699,4.6362,4.6699,163639.3696
2009-07-15 13:30:00,11.08,11.23,11.05,11.15,476989.0202289415,4.6699,4.7332,4.6573,4.6994,476989.0202
2009-07-15 14:00:00,11.15,11.18,11.11,11.14,313130.2949536969,4.6994,4.7121,4.6826,4.6952,313130.295
2009-07-15 14:30:00,11.15,11.24,11.12,11.22,320259.355959648,4.6994,4.7374,4.6868,4.7289,320259.356
2009-07-15 15:00:00,11.23,11.27,11.16,11.18,481266.4568325121,4.7332,4.75,4.7037,4.7121,481266.4568
2009-07-15 15:30:00,11.18,11.31,11.18,11.21,955403.8526590732,4.7121,4.7669,4.7121,4.7247,955403.8527
2009-07-16 09:30:00,11.1,11.36,10.93,11.31,309291.5697966463,4.6784,4.7879,4.6067,4.7669,309291.5698
2009-07-16 10:00:00,11.31,11.35,11.24,11.32,363801.4670267645,4.7669,4.7837,4.7374,4.7711,363801.467
2009-07-16 10:30:00,11.32,11.52,11.31,11.42,391440.2881575286,4.7711,4.8554,4.7669,4.8132,391440.2882
2009-07-16 11:00:00,11.41,11.45,11.29,11.34,236246.1139510554,4.809,4.8259,4.7584,4.7795,236246.114
2009-07-16 11:30:00,11.34,11.45,11.33,11.45,251601.0145792577,4.7795,4.8259,4.7753,4.8259,251601.0146
2009-07-16 12:00:00,11.45,11.46,11.36,11.38,135781.19269796033,4.8259,4.8301,4.7879,4.7964,135781.1927
2009-07-16 12:30:00,11.38,11.43,11.36,11.37,259278.46489335885,4.7964,4.8174,4.7879,4.7922,259278.4649
2009-07-16 13:00:00,11.37,11.42,11.36,11.42,175484.5786080263,4.7922,4.8132,4.7879,4.8132,175484.5786
2009-07-16 13:30:00,11.42,11.48,11.41,11.47,106277.84791948592,4.8132,4.8385,4.809,4.8343,106277.8479
2009-07-16 14:00:00,11.47,11.63,11.44,11.58,328814.2291667893,4.8343,4.9017,4.8217,4.8807,328814.2292
2009-07-16 14:30:00,11.58,11.62,11.54,11.54,361936.9433790542,4.8807,4.8975,4.8638,4.8638,361936.9434
2009-07-16 15:00:00,11.54,11.64,11.46,11.63,545428.0058860717,4.8638,4.906,4.8301,4.9017,545428.0059
2009-07-16 15:30:00,11.63,11.65,11.5,11.53,1133959.41139274,4.9017,4.9102,4.847,4.8596,1133959.4114
2009-07-17 09:30:00,11.06,11.41,10.88,10.91,2750611.091819182,4.6615,4.809,4.5856,4.5983,2750611.0918
2009-07-17 10:00:00,10.92,11.02,10.8,10.91,1391263.6747767583,4.6025,4.6446,4.5519,4.5983,1391263.6748
2009-07-17 10:30:00,10.91,10.94,10.77,10.81,962203.880080134,4.5983,4.6109,4.5393,4.5561,962203.8801
2009-07-17 11:00:00,10.81,10.84,10.54,10.69,907803.660711646,4.5561,4.5688,4.4423,4.5056,907803.6607
2009-07-17 11:30:00,10.68,10.73,10.67,10.69,415898.4513010223,4.5013,4.5224,4.4971,4.5056,415898.4513
2009-07-17 12:00:00,10.69,10.72,10.67,10.68,217710.5553355826,4.5056,4.5182,4.4971,4.5013,217710.5553
2009-07-17 12:30:00,10.67,10.69,10.67,10.68,170329.71911141553,4.4971,4.5056,4.4971,4.5013,170329.7191
2009-07-17 13:00:00,10.67,10.9,10.66,10.9,915261.755302487,4.4971,4.5941,4.4929,4.5941,915261.7553
2009-07-17 13:30:00,10.9,11.0,10.9,10.92,715977.0807207472,4.5941,4.6362,4.5941,4.6025,715977.0807
2009-07-17 14:00:00,10.93,10.96,10.87,10.93,528976.3266415693,4.6067,4.6194,4.5814,4.6067,528976.3266
2009-07-17 14:30:00,10.94,10.99,10.93,10.98,365117.6013663247,4.6109,4.632,4.6067,4.6278,365117.6014
2009-07-17 15:00:00,10.98,11.01,10.93,11.0,730015.8470093893,4.6278,4.6404,4.6067,4.6362,730015.847
2009-07-17 15:30:00,11.0,11.06,10.99,11.02,1057294.5861133584,4.6362,4.6615,4.632,4.6446,1057294.5861
2009-07-20 09:30:00,11.11,11.16,10.91,11.13,376304.7432525864,4.6826,4.7037,4.5983,4.691,376304.7433
2009-07-20 10:00:00,11.14,11.19,11.04,11.14,372685.37381879584,4.6952,4.7163,4.6531,4.6952,372685.3738
2009-07-20 10:30:00,11.13,11.32,11.11,11.31,430814.64048270456,4.691,4.7711,4.6826,4.7669,430814.6405
2009-07-20 11:00:00,11.31,11.39,11.23,11.24,375536.99822117627,4.7669,4.8006,4.7332,4.7374,375536.9982
2009-07-20 11:30:00,11.24,11.26,11.19,11.23,148613.50250867227,4.7374,4.7458,4.7163,4.7332,148613.5025
2009-07-20 12:00:00,11.22,11.27,11.21,11.24,103535.9013787355,4.7289,4.75,4.7247,4.7374,103535.9014
2009-07-20 12:30:00,11.24,11.25,11.14,11.15,137207.00489915055,4.7374,4.7416,4.6952,4.6994,137207.0049
2009-07-20 13:00:00,11.15,11.2,11.13,11.17,237781.6040138756,4.6994,4.7205,4.691,4.7079,237781.604
2009-07-20 13:30:00,11.17,11.17,11.12,11.16,131723.11181764974,4.7079,4.7079,4.6868,4.7037,131723.1118
2009-07-20 14:00:00,11.16,11.25,11.15,11.19,152890.9391122429,4.7037,4.7416,4.6994,4.7163,152890.9391
2009-07-20 14:30:00,11.2,11.27,11.19,11.22,249955.84665480745,4.7205,4.75,4.7163,4.7289,249955.8467
2009-07-20 15:00:00,11.22,11.26,11.2,11.2,265201.0694213797,4.7289,4.7458,4.7205,4.7205,265201.0694
2009-07-20 15:30:00,11.21,11.26,11.17,11.23,1021320.247498713,4.7247,4.7458,4.7079,4.7332,1021320.2475
2009-07-21 09:30:00,11.29,11.34,10.88,10.99,450008.2662679574,4.7584,4.7795,4.5856,4.632,450008.2663
2009-07-21 10:00:00,10.99,11.0,10.82,10.86,346801.398474112,4.632,4.6362,4.5603,4.5772,346801.3985
2009-07-21 10:30:00,10.86,11.03,10.86,11.0,339014.2702983808,4.5772,4.6489,4.5772,4.6362,339014.2703
2009-07-21 11:00:00,11.0,11.0,10.83,10.92,174936.18929987622,4.6362,4.6362,4.5646,4.6025,174936.1893
2009-07-21 11:30:00,10.93,10.97,10.82,10.85,238000.95973713565,4.6067,4.6236,4.5603,4.573,238000.9597
2009-07-21 12:00:00,10.85,10.9,10.81,10.81,136219.90414448042,4.573,4.5941,4.5561,4.5561,136219.9041
2009-07-21 12:30:00,10.81,10.86,10.71,10.71,144116.7101818416,4.5561,4.5772,4.514,4.514,144116.7102
2009-07-21 13:00:00,10.71,10.79,10.71,10.78,80722.9061596921,4.514,4.5477,4.514,4.5435,80722.9062
2009-07-21 13:30:00,10.78,10.8,10.69,10.69,145871.55596792186,4.5435,4.5519,4.5056,4.5056,145871.556
2009-07-21 14:00:00,10.69,10.71,10.65,10.65,139619.91785501092,4.5056,4.514,4.4887,4.4887,139619.9179
2009-07-21 14:30:00,10.66,10.75,10.62,10.7,295252.80350800423,4.4929,4.5308,4.4761,4.5098,295252.8035
2009-07-21 15:00:00,10.71,10.73,10.65,10.65,256097.8069060884,4.514,4.5224,4.4887,4.4887,256097.8069
2009-07-21 15:30:00,10.65,10.72,10.62,10.71,970429.7197023854,4.4887,4.5182,4.4761,4.514,970429.7197
2009-07-22 09:30:00,10.44,10.53,10.31,10.35,617705.7167002525,4.4002,4.4381,4.3454,4.3623,617705.7167
2009-07-22 10:00:00,10.34,10.44,10.33,10.39,463279.2875251894,4.358,4.4002,4.3538,4.3791,463279.2875
2009-07-22 10:30:00,10.39,10.4,10.29,10.36,573724.894186616,4.3791,4.3833,4.337,4.3665,573724.8942
2009-07-22 11:00:00,10.37,10.4,10.28,10.29,390014.4759563384,4.3707,4.3833,4.3328,4.337,390014.476
2009-07-22 11:30:00,10.29,10.44,10.28,10.44,332652.95432383986,4.337,4.4002,4.3328,4.4002,332652.9543
2009-07-22 12:00:00,10.43,10.63,10.38,10.62,389246.7309249283,4.396,4.4803,4.3749,4.4761,389246.7309
2009-07-22 12:30:00,10.62,10.66,10.61,10.64,709177.0532996863,4.4761,4.4929,4.4718,4.4845,709177.0533
2009-07-22 13:00:00,10.63,10.64,10.52,10.52,268272.0495470202,4.4803,4.4845,4.4339,4.4339,268272.0495
2009-07-22 13:30:00,10.52,10.56,10.48,10.51,345923.9755810718,4.4339,4.4508,4.417,4.4297,345923.9756
2009-07-22 14:00:00,10.51,10.53,10.49,10.49,175923.29005454635,4.4297,4.4381,4.4213,4.4213,175923.2901
2009-07-22 14:30:00,10.5,10.54,10.49,10.52,179542.6594883369,4.4255,4.4423,4.4213,4.4339,179542.6595
2009-07-22 15:00:00,10.53,10.53,10.46,10.49,518447.2519250877,4.4381,4.4381,4.4086,4.4213,518447.2519
2009-07-22 15:30:00,10.49,10.52,10.46,10.49,723654.5310348484,4.4213,4.4339,4.4086,4.4213,723654.531
2009-07-23 09:30:00,10.53,10.62,10.39,10.59,176362.0015010664,4.4381,4.4761,4.3791,4.4634,176362.0015
2009-07-23 10:00:00,10.59,10.62,10.51,10.57,197091.1173491396,4.4634,4.4761,4.4297,4.455,197091.1173
2009-07-23 10:30:00,10.56,10.64,10.54,10.6,121303.71496279816,4.4508,4.4845,4.4423,4.4676,121303.715
2009-07-23 11:00:00,10.6,10.67,10.59,10.66,127116.64162918903,4.4676,4.4971,4.4634,4.4929,127116.6416
2009-07-23 11:30:00,10.66,10.78,10.65,10.75,344278.8076566216,4.4929,4.5435,4.4887,4.5308,344278.8077
2009-07-23 12:00:00,10.76,10.83,10.72,10.83,258072.00841542863,4.5351,4.5646,4.5182,4.5646,258072.0084
2009-07-23 12:30:00,10.83,10.86,10.79,10.8,116806.9226359675,4.5646,4.5772,4.5477,4.5519,116806.9226
2009-07-23 13:00:00,10.8,10.8,10.72,10.76,120426.29206975804,4.5519,4.5519,4.5182,4.5351,120426.2921
2009-07-23 13:30:00,10.76,10.83,10.76,10.8,136768.2934526305,4.5351,4.5646,4.5351,4.5519,136768.2935
2009-07-23 14:00:00,10.8,10.85,10.8,10.8,141374.76364109118,4.5519,4.573,4.5519,4.5519,141374.7636
2009-07-23 14:30:00,10.8,10.87,10.77,10.81,344607.84124151163,4.5519,4.5814,4.5393,4.5561,344607.8412
2009-07-23 15:00:00,10.81,10.88,10.81,10.85,286368.8967159729,4.5561,4.5856,4.5561,4.573,286368.8967
2009-07-23 15:30:00,10.85,10.9,10.8,10.81,539395.7234964208,4.573,4.5941,4.5519,4.5561,539395.7235
2009-07-24 09:30:00,10.74,10.89,10.74,10.79,181736.21672093723,4.5266,4.5899,4.5266,4.5477,181736.2167
2009-07-24 10:00:00,10.79,10.82,10.67,10.74,195336.27156305927,4.5477,4.5603,4.4971,4.5266,195336.2716
2009-07-24 10:30:00,10.74,10.74,10.61,10.64,100355.24339146505,4.5266,4.5266,4.4718,4.4845,100355.2434
2009-07-24 11:00:00,10.64,10.69,10.62,10.69,87413.25571912309,4.4845,4.5056,4.4761,4.5056,87413.2557
2009-07-24 11:30:00,10.69,10.79,10.69,10.79,56045.3872929384,4.5056,4.5477,4.5056,4.5477,56045.3873
2009-07-24 12:00:00,10.8,10.87,10.78,10.8,84780.9870400027,4.5519,4.5814,4.5435,4.5519,84780.987
2009-07-24 12:30:00,10.8,10.81,10.78,10.8,49793.74918002746,4.5519,4.5561,4.5435,4.5519,49793.7492
2009-07-24 13:00:00,10.79,10.8,10.77,10.77,49135.68201024736,4.5477,4.5519,4.5393,4.5393,49135.682
2009-07-24 13:30:00,10.78,10.86,10.77,10.85,142252.18653413132,4.5435,4.5772,4.5393,4.573,142252.1865
2009-07-24 14:00:00,10.85,10.85,10.8,10.82,106277.84791948592,4.573,4.573,4.5519,4.5603,106277.8479
2009-07-24 14:30:00,10.82,10.88,10.82,10.83,212336.34011571185,4.5603,4.5856,4.5603,4.5646,212336.3401
2009-07-24 15:00:00,10.84,10.87,10.8,10.84,136768.2934526305,4.5688,4.5814,4.5519,4.5688,136768.2935
2009-07-24 15:30:00,10.84,10.88,10.81,10.85,489053.5850082433,4.5688,4.5856,4.5561,4.573,489053.585
2009-07-27 09:30:00,10.88,10.88,10.74,10.8,199613.7081666299,4.5856,4.5856,4.5266,4.5519,199613.7082
2009-07-27 10:00:00,10.8,10.97,10.8,10.94,193800.78150023904,4.5519,4.6236,4.5519,4.6109,193800.7815
2009-07-27 10:30:00,10.95,11.02,10.91,11.0,157826.44288559366,4.6151,4.6446,4.5983,4.6362,157826.4429
2009-07-27 11:00:00,11.0,11.15,11.0,11.14,118781.1241453078,4.6362,4.6994,4.6362,4.6952,118781.1241
2009-07-27 11:30:00,11.14,11.21,11.11,11.12,205207.2791097608,4.6952,4.7247,4.6826,4.6868,205207.2791
2009-07-27 12:00:00,11.11,11.12,11.06,11.07,154097.39559017308,4.6826,4.6868,4.6615,4.6657,154097.3956
2009-07-27 12:30:00,11.08,11.16,11.07,11.1,144555.42162836166,4.6699,4.7037,4.6657,4.6784,144555.4216
2009-07-27 13:00:00,11.1,11.1,11.04,11.05,176252.3236394364,4.6784,4.6784,4.6531,4.6573,176252.3236
2009-07-27 13:30:00,11.05,11.12,11.04,11.12,173949.08854520606,4.6573,4.6868,4.6531,4.6868,173949.0885
2009-07-27 14:00:00,11.12,11.16,11.1,11.13,145652.20024466183,4.6868,4.7037,4.6784,4.691,145652.2002
2009-07-27 14:30:00,11.12,11.21,11.11,11.12,217162.1660274325,4.6868,4.7247,4.6826,4.6868,217162.166
2009-07-27 15:00:00,11.13,11.16,11.07,11.14,240523.55055462604,4.691,4.7037,4.6657,4.6952,240523.5506
2009-07-27 15:30:00,11.12,11.21,11.07,11.18,446937.28614231694,4.6868,4.7247,4.6657,4.7121,446937.2861
2009-07-28 09:30:00,11.0,11.31,11.0,11.29,315104.4964630372,4.6362,4.7669,4.6362,4.7584,315104.4965
2009-07-28 10:00:00,11.28,11.32,11.24,11.3,387162.851553958,4.7542,4.7711,4.7374,4.7627,387162.8516
2009-07-28 10:30:00,11.3,11.36,11.26,11.35,171865.20917423576,4.7627,4.7879,4.7458,4.7837,171865.2092
2009-07-28 11:00:00,11.35,11.38,11.31,11.35,145761.87810629184,4.7837,4.7964,4.7669,4.7837,145761.8781
2009-07-28 11:30:00,11.35,11.41,11.35,11.35,127884.38666059916,4.7837,4.809,4.7837,4.7837,127884.3867
2009-07-28 12:00:00,11.35,11.37,11.34,11.35,139290.88427012088,4.7837,4.7922,4.7795,4.7837,139290.8843
2009-07-28 12:30:00,11.35,11.42,11.35,11.36,98929.43119027482,4.7837,4.8132,4.7837,4.7879,98929.4312
2009-07-28 13:00:00,11.37,11.41,11.35,11.38,210471.81646800152,4.7922,4.809,4.7837,4.7964,210471.8165
2009-07-28 13:30:00,11.39,11.44,11.37,11.4,208058.9035121412,4.8006,4.8217,4.7922,4.8048,208058.9035
2009-07-28 14:00:00,11.41,11.42,11.38,11.42,246884.866529167,4.809,4.8132,4.7964,4.8132,246884.8665
2009-07-28 14:30:00,11.42,11.48,11.4,11.41,261581.6999875892,4.8132,4.8385,4.8048,4.809,261581.7
2009-07-28 15:00:00,11.41,11.42,11.37,11.38,472382.5500404808,4.809,4.8132,4.7922,4.7964,472382.55
2009-07-28 15:30:00,11.39,11.42,11.36,11.42,684938.2458794526,4.8006,4.8132,4.7879,4.8132,684938.2459
2009-07-29 09:30:00,11.24,11.47,11.19,11.46,318285.15445030766,4.7374,4.8343,4.7163,4.8301,318285.1545
2009-07-29 10:00:00,11.46,11.5,11.4,11.42,201149.1982294501,4.8301,4.847,4.8048,4.8132,201149.1982
2009-07-29 10:30:00,11.42,11.47,11.36,11.46,200271.77533641,4.8132,4.8343,4.7879,4.8301,200271.7753
2009-07-29 11:00:00,11.46,11.52,11.42,11.42,195116.91583979924,4.8301,4.8554,4.8132,4.8132,195116.9158
2009-07-29 11:30:00,11.42,11.47,11.34,11.34,323988.4032550685,4.8132,4.8343,4.7795,4.7795,323988.4033
2009-07-29 12:00:00,11.34,11.37,11.31,11.35,450666.3334377375,4.7795,4.7922,4.7669,4.7837,450666.3334
2009-07-29 12:30:00,11.36,11.38,11.34,11.35,174497.47785335613,4.7879,4.7964,4.7795,4.7837,174497.4779
2009-07-29 13:00:00,11.35,11.37,11.3,11.34,176581.35722432646,4.7837,4.7922,4.7627,4.7795,176581.3572
2009-07-29 13:30:00,11.35,11.38,11.31,11.33,237671.9261522456,4.7837,4.7964,4.7669,4.7753,237671.9262
2009-07-29 14:00:00,11.33,11.39,11.31,11.39,114832.7211266272,4.7753,4.8006,4.7669,4.8006,114832.7211
2009-07-29 14:30:00,11.39,11.39,11.28,11.3,233723.523133565,4.8006,4.8006,4.7542,4.7627,233723.5231
2009-07-29 15:00:00,11.31,11.36,11.3,11.32,460537.340984439,4.7669,4.7879,4.7627,4.7711,460537.341
2009-07-29 15:30:00,11.33,11.36,11.3,11.32,909119.795051206,4.7753,4.7879,4.7627,4.7711,909119.7951
2009-07-30 09:30:00,11.53,11.64,11.41,11.6,509453.6672714263,4.8596,4.906,4.809,4.8891,509453.6673
2009-07-30 10:00:00,11.6,11.62,11.52,11.57,530621.4945660195,4.8891,4.8975,4.8554,4.8765,530621.4946
2009-07-30 10:30:00,11.55,11.58,11.52,11.52,212226.6622540818,4.868,4.8807,4.8554,4.8554,212226.6623
2009-07-30 11:00:00,11.52,11.59,11.5,11.52,188097.53269547812,4.8554,4.8849,4.847,4.8554,188097.5327
2009-07-30 11:30:00,11.52,11.52,11.43,11.45,218478.3003669928,4.8554,4.8554,4.8174,4.8259,218478.3004
2009-07-30 12:00:00,11.45,11.46,11.4,11.42,187768.49911058813,4.8259,4.8301,4.8048,4.8132,187768.4991
2009-07-30 12:30:00,11.42,11.43,11.41,11.42,55606.67584641833,4.8132,4.8174,4.809,4.8132,55606.6758
2009-07-30 13:00:00,11.42,11.52,11.42,11.49,180749.11596626707,4.8132,4.8554,4.8132,4.8427,180749.116
2009-07-30 13:30:00,11.49,11.54,11.48,11.52,123387.59433376847,4.8427,4.8638,4.8385,4.8554,123387.5943
2009-07-30 14:00:00,11.52,11.55,11.42,11.44,602899.2053802003,4.8554,4.868,4.8132,4.8217,602899.2054
2009-07-30 14:30:00,11.44,11.47,11.42,11.45,418311.3642568827,4.8217,4.8343,4.8132,4.8259,418311.3643
2009-07-30 15:00:00,11.44,11.52,11.41,11.48,334517.47797155014,4.8217,4.8554,4.809,4.8385,334517.478
2009-07-30 15:30:00,11.48,11.5,11.4,11.42,737693.2973234905,4.8385,4.847,4.8048,4.8132,737693.2973
2009-07-31 09:30:00,11.4,11.51,11.3,11.51,383982.1935666875,4.8048,4.8512,4.7627,4.8512,383982.1936
2009-07-31 10:00:00,11.5,11.65,11.44,11.62,452201.82350055774,4.847,4.9102,4.8217,4.8975,452201.8235
2009-07-31 10:30:00,11.62,11.7,11.62,11.66,186671.720494288,4.8975,4.9312,4.8975,4.9144,186671.7205
2009-07-31 11:00:00,11.66,11.7,11.66,11.67,464047.03255659953,4.9144,4.9312,4.9144,4.9186,464047.0326
2009-07-31 11:30:00,11.67,11.67,11.65,11.67,88071.32288890319,4.9186,4.9186,4.9102,4.9186,88071.3229
2009-07-31 12:00:00,11.67,11.68,11.66,11.67,168794.2290485953,4.9186,4.9228,4.9144,4.9186,168794.229
2009-07-31 12:30:00,11.66,11.67,11.62,11.63,126458.57445940896,4.9144,4.9186,4.8975,4.9017,126458.5745
2009-07-31 13:00:00,11.63,11.64,11.61,11.62,44200.17823689662,4.9017,4.906,4.8933,4.8975,44200.1782
2009-07-31 13:30:00,11.62,11.67,11.61,11.65,293278.6019986639,4.8975,4.9186,4.8933,4.9102,293278.602
2009-07-31 14:00:00,11.66,11.67,11.65,11.65,66574.46200941998,4.9144,4.9186,4.9102,4.9102,66574.462
2009-07-31 14:30:00,11.65,11.66,11.65,11.65,74909.97949330122,4.9102,4.9144,4.9102,4.9102,74909.9795
2009-07-31 15:00:00,11.66,11.72,11.65,11.7,275401.11055297125,4.9144,4.9397,4.9102,4.9312,275401.1106
2009-07-31 15:30:00,11.71,11.75,11.66,11.67,472382.5500404808,4.9355,4.9523,4.9144,4.9186,472382.55
2009-08-03 09:30:00,11.83,12.04,11.73,11.85,313898.039985107,4.986,5.0745,4.9439,4.9945,313898.04
2009-08-03 10:00:00,11.85,11.96,11.83,11.89,288562.4539485732,4.9945,5.0408,4.986,5.0113,288562.4539
2009-08-03 10:30:00,11.9,11.93,11.84,11.92,307865.75759545615,5.0155,5.0282,4.9903,5.024,307865.7576
2009-08-03 11:00:00,11.92,11.94,11.88,11.93,144555.42162836166,5.024,5.0324,5.0071,5.0282,144555.4216
2009-08-03 11:30:00,11.92,12.03,11.92,11.99,95529.41747974433,5.024,5.0703,5.024,5.0535,95529.4175
2009-08-03 12:00:00,11.99,12.0,11.95,11.98,110116.5730765365,5.0535,5.0577,5.0366,5.0493,110116.5731
2009-08-03 12:30:00,11.98,12.0,11.93,11.98,84561.63131674267,5.0493,5.0577,5.0282,5.0493,84561.6313
2009-08-03 13:00:00,11.99,12.0,11.93,11.93,109787.53949164644,5.0535,5.0577,5.0282,5.0282,109787.5395
2009-08-03 13:30:00,11.94,12.0,11.93,11.98,163420.01382872448,5.0324,5.0577,5.0282,5.0493,163420.0138
2009-08-03 14:00:00,11.99,12.06,11.99,12.02,288343.0982253132,5.0535,5.083,5.0535,5.0661,288343.0982
2009-08-03 14:30:00,12.01,12.05,11.95,11.95,146090.9116911819,5.0619,5.0788,5.0366,5.0366,146090.9117
2009-08-03 15:00:00,11.96,12.01,11.9,11.91,271781.7411191807,5.0408,5.0619,5.0155,5.0198,271781.7411
2009-08-03 15:30:00,11.9,11.97,11.9,11.97,727383.578330269,5.0155,5.045,5.0155,5.045,727383.5783
2009-08-04 09:30:00,11.87,11.97,11.58,11.74,378717.6562084467,5.0029,5.045,4.8807,4.9481,378717.6562
2009-08-04 10:00:00,11.74,11.84,11.72,11.76,223084.77055545343,4.9481,4.9903,4.9397,4.9565,223084.7706
2009-08-04 10:30:00,11.76,11.84,11.75,11.83,96955.22968093451,4.9565,4.9903,4.9523,4.986,96955.2297
2009-08-04 11:00:00,11.83,11.9,11.83,11.86,188974.95558851832,4.986,5.0155,4.986,4.9987,188974.9556
2009-08-04 11:30:00,11.86,12.0,11.86,11.96,159800.64439493394,4.9987,5.0577,4.9987,5.0408,159800.6444
2009-08-04 12:00:00,11.96,12.01,11.85,12.0,374878.9310513962,5.0408,5.0619,4.9945,5.0577,374878.9311
2009-08-04 12:30:00,12.0,12.04,11.99,12.01,145761.87810629184,5.0577,5.0745,5.0535,5.0619,145761.8781
2009-08-04 13:00:00,12.02,12.06,12.0,12.06,108252.0494288262,5.0661,5.083,5.0577,5.083,108252.0494
2009-08-04 13:30:00,12.06,12.09,12.0,12.0,126677.93018266898,5.083,5.0956,5.0577,5.0577,126677.9302
2009-08-04 14:00:00,12.0,12.05,11.98,12.05,131723.11181764974,5.0577,5.0788,5.0493,5.0788,131723.1118
2009-08-04 14:30:00,12.05,12.07,11.96,12.01,123058.56074887844,5.0788,5.0872,5.0408,5.0619,123058.5607
2009-08-04 15:00:00,12.0,12.07,12.0,12.04,281981.78225077223,5.0577,5.0872,5.0577,5.0745,281981.7823
2009-08-04 15:30:00,12.04,12.09,11.99,12.08,500789.116202655,5.0745,5.0956,5.0535,5.0914,500789.1162
2009-08-05 09:30:00,12.14,12.28,12.04,12.09,317627.0872805276,5.1167,5.1757,5.0745,5.0956,317627.0873
2009-08-05 10:00:00,12.1,12.1,11.98,12.1,258839.7534468388,5.0998,5.0998,5.0493,5.0998,258839.7534
2009-08-05 10:30:00,12.1,12.12,12.05,12.12,84232.59773185261,5.0998,5.1083,5.0788,5.1083,84232.5977
2009-08-05 11:00:00,12.12,12.15,12.09,12.13,49135.68201024736,5.1083,5.1209,5.0956,5.1125,49135.682
2009-08-05 11:30:00,12.13,12.14,12.09,12.1,42445.33245081636,5.1125,5.1167,5.0956,5.0998,42445.3325
2009-08-05 12:00:00,12.1,12.12,12.09,12.1,59335.72314183889,5.0998,5.1083,5.0956,5.0998,59335.7231
2009-08-05 12:30:00,12.11,12.13,12.08,12.08,105290.74716481577,5.1041,5.1125,5.0914,5.0914,105290.7472
2009-08-05 13:00:00,12.09,12.1,12.02,12.06,293607.635583554,5.0956,5.0998,5.0661,5.083,293607.6356
2009-08-05 13:30:00,12.06,12.12,12.05,12.07,427963.0160803241,5.083,5.1083,5.0788,5.0872,427963.0161
2009-08-05 14:00:00,12.07,12.07,11.96,11.98,348994.95570671227,5.0872,5.0872,5.0408,5.0493,348994.9557
2009-08-05 14:30:00,11.98,12.21,11.97,12.21,308194.79118034616,5.0493,5.1462,5.045,5.1462,308194.7912
2009-08-05 15:00:00,12.21,12.32,12.15,12.32,423904.9352000135,5.1462,5.1926,5.1209,5.1926,423904.9352
2009-08-05 15:30:00,12.32,12.32,12.19,12.29,646989.705755467,5.1926,5.1926,5.1378,5.1799,646989.7058
2009-08-06 09:30:00,12.45,12.49,12.34,12.35,519982.7419879079,5.2474,5.2642,5.201,5.2052,519982.742
2009-08-06 10:00:00,12.35,12.35,11.93,12.21,493660.055196704,5.2052,5.2052,5.0282,5.1462,493660.0552
2009-08-06 10:30:00,12.21,12.43,12.19,12.35,351956.25797072274,5.1462,5.2389,5.1378,5.2052,351956.258
2009-08-06 11:00:00,12.35,12.49,12.3,12.46,220671.85759959303,5.2052,5.2642,5.1841,5.2516,220671.8576
2009-08-06 11:30:00,12.45,12.49,12.4,12.44,132710.21257231987,5.2474,5.2642,5.2263,5.2431,132710.2126
2009-08-06 12:00:00,12.44,12.45,12.32,12.36,205536.3126946508,5.2431,5.2474,5.1926,5.2094,205536.3127
2009-08-06 12:30:00,12.36,12.49,12.35,12.42,127226.31949081906,5.2094,5.2642,5.2052,5.2347,127226.3195
2009-08-06 13:00:00,12.42,12.45,12.41,12.45,74909.97949330122,5.2347,5.2474,5.2305,5.2474,74909.9795
2009-08-06 13:30:00,12.45,12.47,12.28,12.3,185574.9418779878,5.2474,5.2558,5.1757,5.1841,185574.9419
2009-08-06 14:00:00,12.3,12.3,12.17,12.21,211239.56149941165,5.1841,5.1841,5.1293,5.1462,211239.5615
2009-08-06 14:30:00,12.21,12.26,12.14,12.16,181516.8609976772,5.1462,5.1673,5.1167,5.1251,181516.861
2009-08-06 15:00:00,12.16,12.26,12.14,12.17,421492.02224415314,5.1251,5.1673,5.1167,5.1293,421492.0222
2009-08-06 15:30:00,12.18,12.26,12.09,12.12,694151.186256374,5.1336,5.1673,5.0956,5.1083,694151.1863
2009-08-07 09:30:00,12.35,12.4,12.14,12.3,443975.9838783065,5.2052,5.2263,5.1167,5.1841,443975.9839
2009-08-07 10:00:00,12.3,12.31,12.14,12.24,364349.85633491457,5.1841,5.1883,5.1167,5.1588,364349.8563
2009-08-07 10:30:00,12.24,12.63,12.22,12.57,247542.93369894708,5.1588,5.3232,5.1504,5.2979,247542.9337
2009-08-07 11:00:00,12.58,12.71,12.58,12.65,333311.02149361995,5.3021,5.3569,5.3021,5.3316,333311.0215
2009-08-07 11:30:00,12.66,12.76,12.64,12.74,196213.6944560994,5.3359,5.378,5.3274,5.3696,196213.6945
2009-08-07 12:00:00,12.74,12.75,12.65,12.73,78309.99320383173,5.3696,5.3738,5.3316,5.3654,78309.9932
2009-08-07 12:30:00,12.73,12.78,12.72,12.77,130955.3667862396,5.3654,5.3864,5.3612,5.3822,130955.3668
2009-08-07 13:00:00,12.77,12.84,12.75,12.84,197420.1509340296,5.3822,5.4117,5.3738,5.4117,197420.1509
2009-08-07 13:30:00,12.84,12.86,12.71,12.75,133368.2797421,5.4117,5.4202,5.3569,5.3738,133368.2797
2009-08-07 14:00:00,12.75,12.75,12.59,12.63,180749.11596626707,5.3738,5.3738,5.3064,5.3232,180749.116
2009-08-07 14:30:00,12.63,12.67,12.56,12.67,206413.73558769093,5.3232,5.3401,5.2937,5.3401,206413.7356
2009-08-07 15:00:00,12.66,12.67,12.48,12.61,281433.3929426222,5.3359,5.3401,5.26,5.3148,281433.3929
2009-08-07 15:30:00,12.61,12.62,12.54,12.57,332981.9879087299,5.3148,5.319,5.2853,5.2979,332981.9879
2009-08-10 09:30:00,12.3,12.54,12.04,12.46,413924.249791682,5.1841,5.2853,5.0745,5.2516,413924.2498
2009-08-10 10:00:00,12.46,12.6,12.43,12.49,331665.8535691697,5.2516,5.3106,5.2389,5.2642,331665.8536
2009-08-10 10:30:00,12.49,12.56,12.43,12.54,265420.42514463974,5.2642,5.2937,5.2389,5.2853,265420.4251
2009-08-10 11:00:00,12.54,12.59,12.51,12.53,162213.5573507943,5.2853,5.3064,5.2726,5.2811,162213.5574
2009-08-10 11:30:00,12.53,12.59,12.5,12.54,178445.88087203674,5.2811,5.3064,5.2684,5.2853,178445.8809
2009-08-10 12:00:00,12.55,12.56,12.5,12.51,107264.94867415608,5.2895,5.2937,5.2684,5.2726,107264.9487
2009-08-10 12:30:00,12.51,12.57,12.5,12.53,290865.6890428036,5.2726,5.2979,5.2684,5.2811,290865.689
2009-08-10 13:00:00,12.52,12.52,12.32,12.35,153768.36200528304,5.2769,5.2769,5.1926,5.2052,153768.362
2009-08-10 13:30:00,12.35,12.45,12.35,12.37,82477.75194577235,5.2052,5.2474,5.2052,5.2136,82477.7519
2009-08-10 14:00:00,12.37,12.41,12.32,12.41,88510.03433542326,5.2136,5.2305,5.1926,5.2305,88510.0343
2009-08-10 14:30:00,12.41,12.45,12.37,12.43,102439.12276243536,5.2305,5.2474,5.2136,5.2389,102439.1228
2009-08-10 15:00:00,12.43,12.5,12.43,12.49,229775.12011488443,5.2389,5.2684,5.2389,5.2642,229775.1201
2009-08-10 15:30:00,12.49,12.5,12.42,12.47,463388.9653868194,5.2642,5.2684,5.2347,5.2558,463388.9654
2009-08-11 09:30:00,12.32,12.47,11.99,12.07,283517.2723135925,5.1926,5.2558,5.0535,5.0872,283517.2723
2009-08-11 10:00:00,12.07,12.11,11.95,11.98,351956.25797072274,5.0872,5.1041,5.0366,5.0493,351956.258
2009-08-11 10:30:00,11.99,11.99,11.83,11.94,296788.29357082443,5.0535,5.0535,4.986,5.0324,296788.2936
2009-08-11 11:00:00,11.94,11.94,11.77,11.83,152013.51621920278,5.0324,5.0324,4.9607,4.986,152013.5162
2009-08-11 11:30:00,11.83,11.84,11.79,11.83,206304.0577260609,4.986,4.9903,4.9692,4.986,206304.0577
2009-08-11 12:00:00,11.83,11.89,11.82,11.89,98600.39760538476,4.986,5.0113,4.9818,5.0113,98600.3976
2009-08-11 12:30:00,11.88,11.98,11.88,11.89,274633.3655215611,5.0071,5.0493,5.0071,5.0113,274633.3655
2009-08-11 13:00:00,11.88,11.96,11.86,11.94,165942.60464621487,5.0071,5.0408,4.9987,5.0324,165942.6046
2009-08-11 13:30:00,11.95,12.06,11.95,12.04,149819.95898660243,5.0366,5.083,5.0366,5.0745,149819.959
2009-08-11 14:00:00,12.04,12.08,12.04,12.04,135013.44766655023,5.0745,5.0914,5.0745,5.0745,135013.4477
2009-08-11 14:30:00,12.04,12.08,12.01,12.04,173291.02137542595,5.0745,5.0914,5.0619,5.0745,173291.0214
2009-08-11 15:00:00,12.04,12.11,12.04,12.07,192155.6135757888,5.0745,5.1041,5.0745,5.0872,192155.6136
2009-08-11 15:30:00,12.07,12.09,11.99,12.01,732977.1492733998,5.0872,5.0956,5.0535,5.0619,732977.1493
2009-08-12 09:30:00,11.94,12.22,11.88,12.04,347569.14350552205,5.0324,5.1504,5.0071,5.0745,347569.1435
2009-08-12 10:00:00,12.04,12.14,11.99,12.04,207510.51420399107,5.0745,5.1167,5.0535,5.0745,207510.5142
2009-08-12 10:30:00,12.04,12.13,11.98,12.11,202245.9768457503,5.0745,5.1125,5.0493,5.1041,202245.9768
2009-08-12 11:00:00,12.11,12.12,12.04,12.06,186452.364771028,5.1041,5.1083,5.0745,5.083,186452.3648
2009-08-12 11:30:00,12.06,12.13,12.04,12.09,125800.50728962883,5.083,5.1125,5.0745,5.0956,125800.5073
2009-08-12 12:00:00,12.09,12.16,12.07,12.14,94103.6052785541,5.0956,5.1251,5.0872,5.1167,94103.6053
2009-08-12 12:30:00,12.13,12.14,12.07,12.1,110884.31810794662,5.1125,5.1167,5.0872,5.0998,110884.3181
2009-08-12 13:00:00,12.11,12.15,12.08,12.14,66135.7505628999,5.1041,5.1209,5.0914,5.1167,66135.7506
2009-08-12 13:30:00,12.14,12.15,12.12,12.15,78529.34892709176,5.1167,5.1209,5.1083,5.1209,78529.3489
2009-08-12 14:00:00,12.14,12.26,12.09,12.12,254562.3168432681,5.1167,5.1673,5.0956,5.1083,254562.3168
2009-08-12 14:30:00,12.11,12.24,12.06,12.24,258730.07558520875,5.1041,5.1588,5.083,5.1588,258730.0756
2009-08-12 15:00:00,12.24,12.28,12.14,12.21,138413.46137708073,5.1588,5.1757,5.1167,5.1462,138413.4614
2009-08-12 15:30:00,12.21,12.26,12.13,12.19,503750.4184666655,5.1462,5.1673,5.1125,5.1378,503750.4185
2009-08-13 09:30:00,12.37,12.41,11.88,11.93,335723.93444948026,5.2136,5.2305,5.0071,5.0282,335723.9344
2009-08-13 10:00:00,11.93,12.08,11.86,11.96,598950.8023615198,5.0282,5.0914,4.9987,5.0408,598950.8024
2009-08-13 10:30:00,11.97,12.24,11.84,12.2,549047.3753198623,5.045,5.1588,4.9903,5.142,549047.3753
2009-08-13 11:00:00,12.2,12.31,12.18,12.29,346143.33130433183,5.142,5.1883,5.1336,5.1799,346143.3313
2009-08-13 11:30:00,12.3,12.31,12.25,12.26,214310.5416250521,5.1841,5.1883,5.1631,5.1673,214310.5416
2009-08-13 12:00:00,12.26,12.34,12.25,12.33,312691.58350717684,5.1673,5.201,5.1631,5.1968,312691.5835
2009-08-13 12:30:00,12.33,12.35,12.31,12.35,150587.70401801256,5.1968,5.2052,5.1883,5.2052,150587.704
2009-08-13 13:00:00,12.35,12.41,12.3,12.35,209265.35999007136,5.2052,5.2305,5.1841,5.2052,209265.36
2009-08-13 13:30:00,12.35,12.38,12.33,12.35,103097.18993221543,5.2052,5.2178,5.1968,5.2052,103097.1899
2009-08-13 14:00:00,12.35,12.35,12.24,12.26,250613.9138245876,5.2052,5.2052,5.1588,5.1673,250613.9138
2009-08-13 14:30:00,12.27,12.31,12.24,12.24,85877.76565630286,5.1715,5.1883,5.1588,5.1588,85877.7657
2009-08-13 15:00:00,12.24,12.33,12.24,12.32,197091.1173491396,5.1588,5.1968,5.1588,5.1926,197091.1173
2009-08-13 15:30:00,12.32,12.41,12.31,12.4,485982.6048826028,5.1926,5.2305,5.1883,5.2263,485982.6049
2009-08-14 09:30:00,12.29,12.43,12.14,12.21,229665.4422532544,5.1799,5.2389,5.1167,5.1462,229665.4423
2009-08-14 10:00:00,12.2,12.2,11.95,12.05,295801.19281615433,5.142,5.142,5.0366,5.0788,295801.1928
2009-08-14 10:30:00,12.04,12.12,12.0,12.12,150039.3147098625,5.0745,5.1083,5.0577,5.1083,150039.3147
2009-08-14 11:00:00,12.12,12.15,12.05,12.05,143348.96515043147,5.1083,5.1209,5.0788,5.0788,143348.9652
2009-08-14 11:30:00,12.05,12.19,12.01,12.18,276278.53344601137,5.0788,5.1378,5.0619,5.1336,276278.5334
2009-08-14 12:00:00,12.18,12.22,12.14,12.22,231639.6437625947,5.1336,5.1504,5.1167,5.1504,231639.6438
2009-08-14 12:30:00,12.22,12.34,12.21,12.3,223852.5155868636,5.1504,5.201,5.1462,5.1841,223852.5156
2009-08-14 13:00:00,12.3,12.31,12.23,12.29,83574.53056207253,5.1841,5.1883,5.1546,5.1799,83574.5306
2009-08-14 13:30:00,12.29,12.29,12.19,12.2,74909.97949330122,5.1799,5.1799,5.1378,5.142,74909.9795
2009-08-14 14:00:00,12.2,12.25,12.2,12.24,127335.99735244908,5.142,5.1631,5.142,5.1588,127335.9974
2009-08-14 14:30:00,12.24,12.38,12.22,12.34,265530.1030062698,5.1588,5.2178,5.1504,5.201,265530.103
2009-08-14 15:00:00,12.34,12.38,12.24,12.25,211897.62866919173,5.201,5.2178,5.1588,5.1631,211897.6287
2009-08-14 15:30:00,12.26,12.34,12.24,12.33,952113.5168101726,5.1673,5.201,5.1588,5.1968,952113.5168
2009-08-17 09:30:00,11.93,12.01,11.71,11.93,298214.10577201465,5.0282,5.0619,4.9355,5.0282,298214.1058
2009-08-17 10:00:00,11.93,12.08,11.93,12.0,293059.2462754039,5.0282,5.0914,5.0282,5.0577,293059.2463
2009-08-17 10:30:00,12.0,12.0,11.84,11.86,206413.73558769093,5.0577,5.0577,4.9903,4.9987,206413.7356
2009-08-17 11:00:00,11.86,11.89,11.83,11.88,103645.57924036552,4.9987,5.0113,4.986,5.0071,103645.5792
2009-08-17 11:30:00,11.88,11.91,11.85,11.9,125690.82942799883,5.0071,5.0198,4.9945,5.0155,125690.8294
2009-08-17 12:00:00,11.91,11.91,11.84,11.87,59226.04528020887,5.0198,5.0198,4.9903,5.0029,59226.0453
2009-08-17 12:30:00,11.86,11.87,11.82,11.83,86864.86641097302,4.9987,5.0029,4.9818,4.986,86864.8664
2009-08-17 13:00:00,11.83,11.84,11.79,11.83,219246.04539840284,4.986,4.9903,4.9692,4.986,219246.0454
2009-08-17 13:30:00,11.84,11.84,11.81,11.82,154207.0734518031,4.9903,4.9903,4.9776,4.9818,154207.0735
2009-08-17 14:00:00,11.81,11.82,11.8,11.81,89497.1350900934,4.9776,4.9818,4.9734,4.9776,89497.1351
2009-08-17 14:30:00,11.81,11.81,11.76,11.76,105839.13647296584,4.9776,4.9776,4.9565,4.9565,105839.1365
2009-08-17 15:00:00,11.77,11.79,11.74,11.76,254123.60539674803,4.9607,4.9692,4.9481,4.9565,254123.6054
2009-08-17 15:30:00,11.77,11.85,11.75,11.8,1011449.2399520116,4.9607,4.9945,4.9523,4.9734,1011449.24
2009-08-18 09:30:00,11.86,12.03,11.69,11.69,252039.7260257777,4.9987,5.0703,4.927,4.927,252039.726
2009-08-18 10:00:00,11.68,11.78,11.68,11.72,172413.59848238583,4.9228,4.965,4.9228,4.9397,172413.5985
2009-08-18 10:30:00,11.72,11.74,11.65,11.72,254013.92753511804,4.9397,4.9481,4.9102,4.9397,254013.9275
2009-08-18 11:00:00,11.72,11.8,11.72,11.79,224071.8713101236,4.9397,4.9734,4.9397,4.9692,224071.8713
2009-08-18 11:30:00,11.8,11.83,11.78,11.79,82806.78553066241,4.9734,4.986,4.965,4.9692,82806.7855
2009-08-18 12:00:00,11.78,11.85,11.78,11.83,163749.04741361452,4.965,4.9945,4.965,4.986,163749.0474
2009-08-18 12:30:00,11.83,11.91,11.83,11.87,172194.2427591258,4.986,5.0198,4.986,5.0029,172194.2428
2009-08-18 13:00:00,11.88,11.88,11.81,11.87,226594.46212761395,5.0071,5.0071,4.9776,5.0029,226594.4621
2009-08-18 13:30:00,11.88,11.88,11.84,11.88,105948.81433459588,5.0071,5.0071,4.9903,5.0071,105948.8143
2009-08-18 14:00:00,11.88,11.91,11.83,11.84,142581.22011902137,5.0071,5.0198,4.986,4.9903,142581.2201
2009-08-18 14:30:00,11.84,11.89,11.83,11.89,213433.118732012,4.9903,5.0113,4.986,5.0113,213433.1187
2009-08-18 15:00:00,11.89,11.9,11.81,11.82,139729.59571664094,5.0113,5.0155,4.9776,4.9818,139729.5957
2009-08-18 15:30:00,11.81,11.83,11.78,11.83,332872.3100470999,4.9776,4.986,4.965,4.986,332872.31
2009-08-19 09:30:00,11.62,12.04,11.46,11.98,469750.2813613604,4.8975,5.0745,4.8301,5.0493,469750.2814
2009-08-19 10:00:00,11.98,12.12,11.85,11.85,278472.0906786117,5.0493,5.1083,4.9945,4.9945,278472.0907
2009-08-19 10:30:00,11.86,11.9,11.83,11.88,195007.2379781692,4.9987,5.0155,4.986,5.0071,195007.238
2009-08-19 11:00:00,11.87,11.94,11.87,11.9,111542.38527772672,5.0029,5.0324,5.0029,5.0155,111542.3853
2009-08-19 11:30:00,11.9,11.96,11.84,11.95,175045.86716150623,5.0155,5.0408,4.9903,5.0366,175045.8672
2009-08-19 12:00:00,11.95,12.03,11.94,11.99,111652.06313935672,5.0366,5.0703,5.0324,5.0535,111652.0631
2009-08-19 12:30:00,11.99,11.99,11.91,11.93,102768.1563473254,5.0535,5.0535,5.0198,5.0282,102768.1563
2009-08-19 13:00:00,11.93,11.98,11.88,11.9,89387.45722846339,5.0282,5.0493,5.0071,5.0155,89387.4572
2009-08-19 13:30:00,11.89,11.92,11.87,11.88,79187.41609687186,5.0113,5.024,5.0029,5.0071,79187.4161
2009-08-19 14:00:00,11.89,11.9,11.83,11.83,85548.73207141281,5.0113,5.0155,4.986,4.986,85548.7321
2009-08-19 14:30:00,11.83,11.83,11.79,11.83,208497.61495866123,4.986,4.986,4.9692,4.986,208497.615
2009-08-19 15:00:00,11.83,11.83,11.74,11.76,288562.4539485732,4.986,4.986,4.9481,4.9565,288562.4539
2009-08-19 15:30:00,11.76,11.82,11.75,11.81,598183.0573301096,4.9565,4.9818,4.9523,4.9776,598183.0573
2009-08-20 09:30:00,11.83,11.99,11.77,11.88,237233.21470572555,4.986,5.0535,4.9607,5.0071,237233.2147
2009-08-20 10:00:00,11.88,11.95,11.87,11.94,155303.85206810327,5.0071,5.0366,5.0029,5.0324,155303.8521
2009-08-20 10:30:00,11.94,12.07,11.93,12.03,326510.99407255894,5.0324,5.0872,5.0282,5.0703,326510.9941
2009-08-20 11:00:00,12.04,12.1,12.02,12.05,160129.677979824,5.0745,5.0998,5.0661,5.0788,160129.678
2009-08-20 11:30:00,12.06,12.07,12.01,12.03,86974.54427260303,5.083,5.0872,5.0619,5.0703,86974.5443
2009-08-20 12:00:00,12.03,12.06,12.03,12.06,54180.86364522811,5.0703,5.083,5.0703,5.083,54180.8636
2009-08-20 12:30:00,12.06,12.1,12.05,12.08,79187.41609687186,5.083,5.0998,5.0788,5.0914,79187.4161
2009-08-20 13:00:00,12.08,12.1,12.05,12.07,74909.97949330122,5.0914,5.0998,5.0788,5.0872,74909.9795
2009-08-20 13:30:00,12.08,12.08,12.04,12.08,97613.29685071464,5.0914,5.0914,5.0745,5.0914,97613.2969
2009-08-20 14:00:00,12.08,12.13,12.07,12.11,131503.7560943897,5.0914,5.1125,5.0872,5.1041,131503.7561
2009-08-20 14:30:00,12.11,12.12,12.08,12.11,172632.95420564586,5.1041,5.1083,5.0914,5.1041,172632.9542
2009-08-20 15:00:00,12.11,12.17,12.1,12.14,166271.6382311049,5.1041,5.1293,5.0998,5.1167,166271.6382
2009-08-20 15:30:00,12.14,12.14,12.09,12.12,472053.5164555907,5.1167,5.1167,5.0956,5.1083,472053.5165
2009-08-21 09:30:00,12.27,12.4,12.13,12.35,381678.9584724572,5.1715,5.2263,5.1125,5.2052,381678.9585
2009-08-21 10:00:00,12.35,12.48,12.35,12.37,233504.16741030497,5.2052,5.26,5.2052,5.2136,233504.1674
2009-08-21 10:30:00,12.35,12.39,12.29,12.33,185026.5525698377,5.2052,5.2221,5.1799,5.1968,185026.5526
2009-08-21 11:00:00,12.32,12.36,12.3,12.36,120206.936346498,5.1926,5.2094,5.1841,5.2094,120206.9363
2009-08-21 11:30:00,12.35,12.4,12.35,12.4,63722.837607039546,5.2052,5.2263,5.2052,5.2263,63722.8376
2009-08-21 12:00:00,12.4,12.41,12.39,12.4,107703.66012067614,5.2263,5.2305,5.2221,5.2263,107703.6601
2009-08-21 12:30:00,12.4,12.4,12.32,12.35,99258.46477516487,5.2263,5.2263,5.1926,5.2052,99258.4648
2009-08-21 13:00:00,12.35,12.41,12.35,12.4,64929.294084969726,5.2052,5.2305,5.2052,5.2263,64929.2941
2009-08-21 13:30:00,12.4,12.41,12.35,12.36,79406.7718201319,5.2263,5.2305,5.2052,5.2094,79406.7718
2009-08-21 14:00:00,12.36,12.41,12.35,12.4,76226.11383286142,5.2094,5.2305,5.2052,5.2263,76226.1138
2009-08-21 14:30:00,12.39,12.41,12.35,12.37,119987.58062323795,5.2221,5.2305,5.2052,5.2136,119987.5806
2009-08-21 15:00:00,12.37,12.44,12.36,12.41,146748.97886096197,5.2136,5.2431,5.2094,5.2305,146748.9789
2009-08-21 15:30:00,12.41,12.42,12.35,12.39,460866.374569329,5.2305,5.2347,5.2052,5.2221,460866.3746
2009-08-24 09:30:00,12.55,12.71,12.45,12.55,287136.641747383,5.2895,5.3569,5.2474,5.2895,287136.6417
2009-08-24 10:00:00,12.55,12.59,12.47,12.48,144884.4552132517,5.2895,5.3064,5.2558,5.26,144884.4552
2009-08-24 10:30:00,12.47,12.48,12.4,12.4,163310.33596709446,5.2558,5.26,5.2263,5.2263,163310.336
2009-08-24 11:00:00,12.4,12.44,12.39,12.43,169781.32980326543,5.2263,5.2431,5.2221,5.2389,169781.3298
2009-08-24 11:30:00,12.43,12.45,12.42,12.43,65477.683393119805,5.2389,5.2474,5.2347,5.2389,65477.6834
2009-08-24 12:00:00,12.44,12.45,12.4,12.4,103206.86779384546,5.2431,5.2474,5.2263,5.2263,103206.8678
2009-08-24 12:30:00,12.4,12.41,12.27,12.27,96516.51823441446,5.2263,5.2305,5.1715,5.1715,96516.5182
2009-08-24 13:00:00,12.27,12.29,12.14,12.16,338246.5252669707,5.1715,5.1799,5.1167,5.1251,338246.5253
2009-08-24 13:30:00,12.15,12.3,12.15,12.27,144884.4552132517,5.1209,5.1841,5.1209,5.1715,144884.4552
2009-08-24 14:00:00,12.27,12.34,12.27,12.31,237671.9261522456,5.1715,5.201,5.1715,5.1883,237671.9262
2009-08-24 14:30:00,12.31,12.34,12.3,12.32,281104.3593577321,5.1883,5.201,5.1841,5.1926,281104.3594
2009-08-24 15:00:00,12.32,12.33,12.15,12.19,385188.6500446177,5.1926,5.1968,5.1209,5.1378,385188.65
2009-08-24 15:30:00,12.19,12.22,12.07,12.15,440356.614444516,5.1378,5.1504,5.0872,5.1209,440356.6144
2009-08-25 09:30:00,12.26,12.42,12.22,12.36,195665.3051479493,5.1673,5.2347,5.1504,5.2094,195665.3051
2009-08-25 10:00:00,12.37,12.46,12.29,12.34,309401.24765827635,5.2136,5.2516,5.1799,5.201,309401.2477
2009-08-25 10:30:00,12.34,12.4,12.33,12.38,166820.02753925498,5.201,5.2263,5.1968,5.2178,166820.0275
2009-08-25 11:00:00,12.38,12.43,12.36,12.4,124374.69508843865,5.2178,5.2389,5.2094,5.2263,124374.6951
2009-08-25 11:30:00,12.4,12.42,12.39,12.39,98600.39760538476,5.2263,5.2347,5.2221,5.2221,98600.3976
2009-08-25 12:00:00,12.4,12.45,12.37,12.45,139071.52854686082,5.2263,5.2474,5.2136,5.2474,139071.5285
2009-08-25 12:30:00,12.45,12.48,12.43,12.44,185026.5525698377,5.2474,5.26,5.2389,5.2431,185026.5526
2009-08-25 13:00:00,12.44,12.46,12.4,12.43,145871.55596792186,5.2431,5.2516,5.2263,5.2389,145871.556
2009-08-25 13:30:00,12.43,12.47,12.43,12.45,151903.83835757276,5.2389,5.2558,5.2389,5.2474,151903.8384
2009-08-25 14:00:00,12.46,12.49,12.45,12.48,274633.3655215611,5.2516,5.2642,5.2474,5.26,274633.3655
2009-08-25 14:30:00,12.47,12.48,12.34,12.36,367091.802875665,5.2558,5.26,5.201,5.2094,367091.8029
2009-08-25 15:00:00,12.36,12.5,12.36,12.44,246555.8329442769,5.2094,5.2684,5.2094,5.2431,246555.8329
2009-08-25 15:30:00,12.44,12.44,12.33,12.44,642712.2691518962,5.2431,5.2431,5.1968,5.2431,642712.2692
2009-08-26 09:30:00,12.35,12.37,12.22,12.31,318285.15445030766,5.2052,5.2136,5.1504,5.1883,318285.1545
2009-08-26 10:00:00,12.32,12.57,12.32,12.56,402737.1079054204,5.1926,5.2979,5.1926,5.2937,402737.1079
2009-08-26 10:30:00,12.56,12.66,12.55,12.64,200381.45319804,5.2937,5.3359,5.2895,5.3274,200381.4532
2009-08-26 11:00:00,12.64,12.69,12.45,12.45,421711.3779674132,5.3274,5.3485,5.2474,5.2474,421711.378
2009-08-26 11:30:00,12.46,12.49,12.41,12.49,162213.5573507943,5.2516,5.2642,5.2305,5.2642,162213.5574
2009-08-26 12:00:00,12.49,12.51,12.45,12.47,158813.5436402638,5.2642,5.2726,5.2474,5.2558,158813.5436
2009-08-26 12:30:00,12.47,12.49,12.43,12.48,136658.61559100047,5.2558,5.2642,5.2389,5.26,136658.6156
2009-08-26 13:00:00,12.47,12.48,12.35,12.42,140716.6964713111,5.2558,5.26,5.2052,5.2347,140716.6965
2009-08-26 13:30:00,12.42,12.48,12.39,12.48,202794.3661539004,5.2347,5.26,5.2221,5.26,202794.3662
2009-08-26 14:00:00,12.48,12.48,12.36,12.36,349762.7007381224,5.26,5.26,5.2094,5.2094,349762.7007
2009-08-26 14:30:00,12.37,12.4,12.31,12.34,131065.04464786964,5.2136,5.2263,5.1883,5.201,131065.0446
2009-08-26 15:00:00,12.33,12.35,12.3,12.34,114503.68754173716,5.1968,5.2052,5.1841,5.201,114503.6875
2009-08-26 15:30:00,12.34,12.39,12.29,12.38,433995.298469975,5.201,5.2221,5.1799,5.2178,433995.2985
2009-08-27 09:30:00,12.43,12.45,12.23,12.29,220452.50187633303,5.2389,5.2474,5.1546,5.1799,220452.5019
2009-08-27 10:00:00,12.28,12.33,12.25,12.31,192813.68074556888,5.1757,5.1968,5.1631,5.1883,192813.6807
2009-08-27 10:30:00,12.31,12.35,12.29,12.34,162103.87948916428,5.1883,5.2052,5.1799,5.201,162103.8795
2009-08-27 11:00:00,12.33,12.34,12.28,12.33,228678.34149858425,5.1968,5.201,5.1757,5.1968,228678.3415
2009-08-27 11:30:00,12.33,12.35,12.3,12.35,116039.17760455738,5.1968,5.2052,5.1841,5.2052,116039.1776
2009-08-27 12:00:00,12.35,12.39,12.31,12.39,88729.39005868329,5.2052,5.2221,5.1883,5.2221,88729.3901
2009-08-27 12:30:00,12.39,12.41,12.35,12.35,113297.23106380698,5.2221,5.2305,5.2052,5.2052,113297.2311
2009-08-27 13:00:00,12.35,12.35,12.34,12.35,59664.75672672894,5.2052,5.2052,5.201,5.2052,59664.7567
2009-08-27 13:30:00,12.34,12.39,12.34,12.39,106168.17005785592,5.201,5.2221,5.201,5.2221,106168.1701
2009-08-27 14:00:00,12.39,12.44,12.39,12.41,103864.93496362556,5.2221,5.2431,5.2221,5.2305,103864.935
2009-08-27 14:30:00,12.41,12.53,12.41,12.48,170439.39697304554,5.2305,5.2811,5.2305,5.26,170439.397
2009-08-27 15:00:00,12.48,12.49,12.42,12.43,95748.77320300434,5.26,5.2642,5.2347,5.2389,95748.7732
2009-08-27 15:30:00,12.43,12.46,12.39,12.44,444853.4067713466,5.2389,5.2516,5.2221,5.2431,444853.4068
2009-08-28 09:30:00,12.55,12.6,12.29,12.39,325414.21545625874,5.2895,5.3106,5.1799,5.2221,325414.2155
2009-08-28 10:00:00,12.4,12.4,12.29,12.31,168574.87332533524,5.2263,5.2263,5.1799,5.1883,168574.8733
2009-08-28 10:30:00,12.31,12.42,12.29,12.34,119000.47986856784,5.1883,5.2347,5.1799,5.201,119000.4799
2009-08-28 11:00:00,12.34,12.36,12.3,12.33,153110.29483550295,5.201,5.2094,5.1841,5.1968,153110.2948
2009-08-28 11:30:00,12.34,12.36,12.24,12.26,116587.56691270748,5.201,5.2094,5.1588,5.1673,116587.5669
2009-08-28 12:00:00,12.25,12.29,12.17,12.2,114284.33181847712,5.1631,5.1799,5.1293,5.142,114284.3318
2009-08-28 12:30:00,12.2,12.22,12.17,12.2,123716.62791865852,5.142,5.1504,5.1293,5.142,123716.6279
2009-08-28 13:00:00,12.2,12.29,12.2,12.24,108142.3715671962,5.142,5.1799,5.142,5.1588,108142.3716
2009-08-28 13:30:00,12.24,12.27,12.24,12.26,46832.44691601702,5.1588,5.1715,5.1588,5.1673,46832.4469
2009-08-28 14:00:00,12.25,12.29,12.24,12.27,72935.77798396093,5.1631,5.1799,5.1588,5.1715,72935.778
2009-08-28 14:30:00,12.28,12.28,12.23,12.27,81490.65119110221,5.1757,5.1757,5.1546,5.1715,81490.6512
2009-08-28 15:00:00,12.27,12.29,12.24,12.24,100684.27697635508,5.1715,5.1799,5.1588,5.1588,100684.277
2009-08-28 15:30:00,12.26,12.28,12.21,12.27,322781.94677713834,5.1673,5.1757,5.1462,5.1715,322781.9468
2009-08-31 09:30:00,12.11,12.24,12.07,12.19,231091.25445444463,5.1041,5.1588,5.0872,5.1378,231091.2545
2009-08-31 10:00:00,12.19,12.28,12.16,12.22,134794.0919432902,5.1378,5.1757,5.1251,5.1504,134794.0919
2009-08-31 10:30:00,12.22,12.28,12.2,12.26,121303.71496279816,5.1504,5.1757,5.142,5.1673,121303.715
2009-08-31 11:00:00,12.26,12.27,12.21,12.22,85219.69848652277,5.1673,5.1715,5.1462,5.1504,85219.6985
2009-08-31 11:30:00,12.21,12.23,12.16,12.18,83464.8527004425,5.1462,5.1546,5.1251,5.1336,83464.8527
2009-08-31 12:00:00,12.17,12.18,12.14,12.17,81490.65119110221,5.1293,5.1336,5.1167,5.1293,81490.6512
2009-08-31 12:30:00,12.17,12.17,12.11,12.12,103426.22351710548,5.1293,5.1293,5.1041,5.1083,103426.2235
2009-08-31 13:00:00,12.12,12.15,12.11,12.15,74032.55660026109,5.1083,5.1209,5.1041,5.1209,74032.5566
2009-08-31 13:30:00,12.15,12.19,12.14,12.19,74471.26804678116,5.1209,5.1378,5.1167,5.1378,74471.268
2009-08-31 14:00:00,12.19,12.19,12.14,12.14,76664.82527938149,5.1378,5.1378,5.1167,5.1167,76664.8253
2009-08-31 14:30:00,12.14,12.27,12.14,12.23,125252.11798147876,5.1167,5.1715,5.1167,5.1546,125252.118
2009-08-31 15:00:00,12.22,12.24,12.15,12.19,196981.43948750952,5.1504,5.1588,5.1209,5.1378,196981.4395
2009-08-31 15:30:00,12.2,12.21,12.14,12.19,499582.6597247248,5.142,5.1462,5.1167,5.1378,499582.6597
2009-09-01 09:30:00,12.12,12.21,12.04,12.1,361607.9097941642,5.1083,5.1462,5.0745,5.0998,361607.9098
2009-09-01 10:00:00,12.11,12.18,12.06,12.1,281104.3593577321,5.1041,5.1336,5.083,5.0998,281104.3594
2009-09-01 10:30:00,12.1,12.17,11.92,11.93,218039.58892047263,5.0998,5.1293,5.024,5.0282,218039.5889
2009-09-01 11:00:00,11.93,11.96,11.76,11.77,266955.91520746,5.0282,5.0408,4.9565,4.9607,266955.9152
2009-09-01 11:30:00,11.76,11.77,11.61,11.68,319052.8994817178,4.9565,4.9607,4.8933,4.9228,319052.8995
2009-09-01 12:00:00,11.68,11.75,11.64,11.68,211787.9508075617,4.9228,4.9523,4.906,4.9228,211787.9508
2009-09-01 12:30:00,11.68,11.75,11.67,11.71,199284.67458173985,4.9228,4.9523,4.9186,4.9355,199284.6746
2009-09-01 13:00:00,11.72,11.75,11.63,11.68,118890.8020069378,4.9397,4.9523,4.9017,4.9228,118890.802
2009-09-01 13:30:00,11.68,11.73,11.64,11.7,157826.44288559366,4.9228,4.9439,4.906,4.9312,157826.4429
2009-09-01 14:00:00,11.71,11.72,11.6,11.62,162871.6245205744,4.9355,4.9397,4.8891,4.8975,162871.6245
2009-09-01 14:30:00,11.63,11.66,11.56,11.62,141045.73005620114,4.9017,4.9144,4.8722,4.8975,141045.7301
2009-09-01 15:00:00,11.63,11.66,11.52,11.53,264652.68011322967,4.9017,4.9144,4.8554,4.8596,264652.6801
2009-09-01 15:30:00,11.52,11.59,11.48,11.53,795822.5639873992,4.8554,4.8849,4.8385,4.8596,795822.564
2009-09-02 09:30:00,11.3,11.47,11.17,11.32,665196.2307860496,4.7627,4.8343,4.7079,4.7711,665196.2308
2009-09-02 10:00:00,11.32,11.38,11.26,11.3,289110.8432567233,4.7711,4.7964,4.7458,4.7627,289110.8433
2009-09-02 10:30:00,11.3,11.42,11.22,11.42,276826.92275416147,4.7627,4.8132,4.7289,4.8132,276826.9228
2009-09-02 11:00:00,11.42,11.45,11.34,11.44,153329.65055876298,4.8132,4.8259,4.7795,4.8217,153329.6506
2009-09-02 11:30:00,11.43,11.47,11.35,11.35,206962.124895841,4.8174,4.8343,4.7837,4.7837,206962.1249
2009-09-02 12:00:00,11.35,11.43,11.34,11.42,124484.37295006865,4.7837,4.8174,4.7795,4.8132,124484.373
2009-09-02 12:30:00,11.42,11.42,11.36,11.39,85219.69848652277,4.8132,4.8132,4.7879,4.8006,85219.6985
2009-09-02 13:00:00,11.39,11.39,11.29,11.29,86974.54427260303,4.8006,4.8006,4.7584,4.7584,86974.5443
2009-09-02 13:30:00,11.3,11.3,11.25,11.25,58897.011695318826,4.7627,4.7627,4.7416,4.7416,58897.0117
2009-09-02 14:00:00,11.25,11.3,11.24,11.28,68877.69710365032,4.7416,4.7627,4.7374,4.7542,68877.6971
2009-09-02 14:30:00,11.28,11.33,11.28,11.29,100684.27697635508,4.7542,4.7753,4.7542,4.7584,100684.277
2009-09-02 15:00:00,11.29,11.34,11.25,11.28,154207.0734518031,4.7584,4.7795,4.7416,4.7542,154207.0735
2009-09-02 15:30:00,11.28,11.33,11.22,11.23,369504.7158315253,4.7542,4.7753,4.7289,4.7332,369504.7158
2009-09-03 09:30:00,11.27,11.54,11.27,11.52,301394.76375928515,4.75,4.8638,4.75,4.8554,301394.7638
2009-09-03 10:00:00,11.52,11.59,11.46,11.52,389575.7645098184,4.8554,4.8849,4.8301,4.8554,389575.7645
2009-09-03 10:30:00,11.52,11.58,11.49,11.58,165394.21533806477,4.8554,4.8807,4.8427,4.8807,165394.2153
2009-09-03 11:00:00,11.58,11.65,11.56,11.57,159032.8993635238,4.8807,4.9102,4.8722,4.8765,159032.8994
2009-09-03 11:30:00,11.57,11.62,11.56,11.62,231420.28803933467,4.8765,4.8975,4.8722,4.8975,231420.288
2009-09-03 12:00:00,11.62,11.64,11.55,11.55,82148.71836088231,4.8975,4.906,4.868,4.868,82148.7184
2009-09-03 12:30:00,11.55,11.56,11.48,11.5,94322.96100181412,4.868,4.8722,4.8385,4.847,94322.961
2009-09-03 13:00:00,11.5,11.56,11.49,11.52,66355.10628615993,4.847,4.8722,4.8427,4.8554,66355.1063
2009-09-03 13:30:00,11.53,11.55,11.47,11.51,180310.404519747,4.8596,4.868,4.8343,4.8512,180310.4045
2009-09-03 14:00:00,11.51,11.52,11.46,11.47,63393.804022149496,4.8512,4.8554,4.8301,4.8343,63393.804
2009-09-03 14:30:00,11.47,11.48,11.42,11.47,117464.9898057476,4.8343,4.8385,4.8132,4.8343,117464.9898
2009-09-03 15:00:00,11.47,11.49,11.44,11.49,293826.991306814,4.8343,4.8427,4.8217,4.8427,293826.9913
2009-09-03 15:30:00,11.49,11.59,11.48,11.58,560673.228652644,4.8427,4.8849,4.8385,4.8807,560673.2287
2009-09-04 09:30:00,11.59,11.73,11.49,11.5,188865.2777268883,4.8849,4.9439,4.8427,4.847,188865.2777
2009-09-04 10:00:00,11.5,11.55,11.39,11.43,208278.2592354012,4.847,4.868,4.8006,4.8174,208278.2592
2009-09-04 10:30:00,11.43,11.54,11.42,11.46,185903.97546287783,4.8174,4.8638,4.8132,4.8301,185903.9755
2009-09-04 11:00:00,11.46,11.52,11.44,11.51,84013.24200859258,4.8301,4.8554,4.8217,4.8512,84013.242
2009-09-04 11:30:00,11.52,11.62,11.51,11.61,119877.90276160795,4.8554,4.8975,4.8512,4.8933,119877.9028
2009-09-04 12:00:00,11.61,11.64,11.55,11.56,101452.0220077652,4.8933,4.906,4.868,4.8722,101452.022
2009-09-04 12:30:00,11.57,11.59,11.53,11.55,110445.60666142654,4.8765,4.8849,4.8596,4.868,110445.6067
2009-09-04 13:00:00,11.55,11.63,11.52,11.62,78968.06037361184,4.868,4.9017,4.8554,4.8975,78968.0604
2009-09-04 13:30:00,11.62,11.64,11.55,11.59,198516.9295503297,4.8975,4.906,4.868,4.8849,198516.9296
2009-09-04 14:00:00,11.58,11.6,11.55,11.55,100135.887668205,4.8807,4.8891,4.868,4.868,100135.8877
2009-09-04 14:30:00,11.54,11.59,11.54,11.59,174278.1221300961,4.8638,4.8849,4.8638,4.8849,174278.1221
2009-09-04 15:00:00,11.59,11.61,11.53,11.57,319820.6445131279,4.8849,4.8933,4.8596,4.8765,319820.6445
2009-09-04 15:30:00,11.57,11.68,11.54,11.64,650170.3637427374,4.8765,4.9228,4.8638,4.906,650170.3637
2009-09-08 09:30:00,11.79,11.88,11.6,11.61,249955.84665480745,4.9692,5.0071,4.8891,4.8933,249955.8467
2009-09-08 10:00:00,11.6,11.62,11.52,11.57,194458.8486700192,4.8891,4.8975,4.8554,4.8765,194458.8487
2009-09-08 10:30:00,11.57,11.74,11.57,11.72,148503.82464704226,4.8765,4.9481,4.8765,4.9397,148503.8246
2009-09-08 11:00:00,11.73,11.73,11.63,11.64,95200.38389485424,4.9439,4.9439,4.9017,4.906,95200.3839
2009-09-08 11:30:00,11.64,11.64,11.57,11.61,95310.06175648428,4.906,4.906,4.8765,4.8933,95310.0618
2009-09-08 12:00:00,11.62,11.68,11.61,11.65,85877.76565630286,4.8975,4.9228,4.8933,4.9102,85877.7657
2009-09-08 12:30:00,11.65,11.71,11.64,11.7,51329.23924284769,4.9102,4.9355,4.906,4.9312,51329.2392
2009-09-08 13:00:00,11.7,11.71,11.64,11.71,77651.92603405163,4.9312,4.9355,4.906,4.9355,77651.926
2009-09-08 13:30:00,11.71,11.73,11.7,11.73,73264.81156885097,4.9355,4.9439,4.9312,4.9439,73264.8116
2009-09-08 14:00:00,11.73,11.82,11.72,11.82,155523.2077913633,4.9439,4.9818,4.9397,4.9818,155523.2078
2009-09-08 14:30:00,11.82,11.88,11.78,11.87,221987.9919391533,4.9818,5.0071,4.965,5.0029,221987.9919
2009-09-08 15:00:00,11.87,11.9,11.81,11.84,436846.9228723554,5.0029,5.0155,4.9776,4.9903,436846.9229
2009-09-08 15:30:00,11.83,11.85,11.79,11.83,344607.84124151163,4.986,4.9945,4.9692,4.986,344607.8412
2009-09-09 09:30:00,11.93,12.13,11.85,12.09,299160.6994554341,5.4068,5.4975,5.3706,5.4793,299160.6995
2009-09-09 10:00:00,12.1,12.18,12.08,12.13,314275.27828032075,5.4839,5.5201,5.4748,5.4975,314275.2783
2009-09-09 10:30:00,12.12,12.13,12.0,12.03,290091.95216050214,5.4929,5.4975,5.4385,5.4521,290091.9522
2009-09-09 11:00:00,12.03,12.11,12.01,12.1,156651.8133922176,5.4521,5.4884,5.4431,5.4839,156651.8134
2009-09-09 11:30:00,12.1,12.25,12.1,12.19,128365.95873421551,5.4839,5.5518,5.4839,5.5246,128365.9587
2009-09-09 12:00:00,12.19,12.21,12.18,12.18,59054.81869437837,5.5246,5.5337,5.5201,5.5201,59054.8187
2009-09-09 12:30:00,12.18,12.25,12.13,12.25,106233.89688348868,5.5201,5.5518,5.4975,5.5518,106233.8969
2009-09-09 13:00:00,12.24,12.35,12.23,12.28,307257.7952544805,5.5473,5.5972,5.5428,5.5654,307257.7953
2009-09-09 13:30:00,12.28,12.28,12.19,12.23,150605.98186226294,5.5654,5.5654,5.5246,5.5428,150605.9819
2009-09-09 14:00:00,12.23,12.25,12.14,12.21,128905.7651208186,5.5428,5.5518,5.502,5.5337,128905.7651
2009-09-09 14:30:00,12.21,12.24,12.14,12.21,148122.8724838887,5.5337,5.5473,5.502,5.5337,148122.8725
2009-09-09 15:00:00,12.21,12.25,12.18,12.23,215598.67080927533,5.5337,5.5518,5.5201,5.5428,215598.6708
2009-09-09 15:30:00,12.23,12.35,12.2,12.29,499644.7914398229,5.5428,5.5972,5.5292,5.57,499644.7914
2009-09-10 09:30:00,12.3,12.3,11.99,12.03,202643.3175308011,5.5745,5.5745,5.434,5.4521,202643.3175
2009-09-10 10:00:00,12.03,12.04,11.91,11.91,240429.7645930176,5.4521,5.4567,5.3977,5.3977,240429.7646
2009-09-10 10:30:00,11.91,12.02,11.91,11.98,176408.7271418908,5.3977,5.4476,5.3977,5.4295,176408.7271
2009-09-10 11:00:00,11.98,12.01,11.88,11.92,138190.4349703918,5.4295,5.4431,5.3842,5.4023,138190.435
2009-09-10 11:30:00,11.92,12.0,11.92,11.95,116058.373119665,5.4023,5.4385,5.4023,5.4159,116058.3731
2009-09-10 12:00:00,11.96,12.0,11.95,11.96,94574.07893286188,5.4204,5.4385,5.4159,5.4204,94574.0789
2009-09-10 12:30:00,11.96,11.96,11.93,11.93,105910.01305152684,5.4204,5.4204,5.4068,5.4068,105910.0131
2009-09-10 13:00:00,11.93,11.95,11.88,11.93,186557.08721002893,5.4068,5.4159,5.3842,5.4068,186557.0872
2009-09-10 13:30:00,11.92,12.07,11.92,12.05,167447.94112427943,5.4023,5.4703,5.4023,5.4612,167447.9411
2009-09-10 14:00:00,12.05,12.12,12.05,12.07,104074.67133707632,5.4612,5.4929,5.4612,5.4703,104074.6713
2009-09-10 14:30:00,12.07,12.14,12.07,12.12,115734.48928770314,5.4703,5.502,5.4703,5.4929,115734.4893
2009-09-10 15:00:00,12.12,12.13,12.04,12.09,130849.06811258974,5.4929,5.4975,5.4567,5.4793,130849.0681
2009-09-10 15:30:00,12.08,12.13,12.06,12.09,318053.9229865424,5.4748,5.4975,5.4657,5.4793,318053.923
2009-09-11 09:30:00,12.06,12.2,12.01,12.17,205990.1171277403,5.4657,5.5292,5.4431,5.5156,205990.1171
2009-09-11 10:00:00,12.16,12.23,12.04,12.14,254680.6531993393,5.5111,5.5428,5.4567,5.502,254680.6532
2009-09-11 10:30:00,12.14,12.23,12.12,12.12,157407.5423334619,5.502,5.5428,5.4929,5.4929,157407.5423
2009-09-11 11:00:00,12.12,12.17,12.12,12.12,96409.4206473124,5.4929,5.5156,5.4929,5.4929,96409.4206
2009-09-11 11:30:00,12.12,12.14,12.05,12.14,144452.18905498768,5.4929,5.502,5.4612,5.502,144452.1891
2009-09-11 12:00:00,12.14,12.19,12.13,12.15,96517.38192463302,5.502,5.5246,5.4975,5.5065,96517.3819
2009-09-11 12:30:00,12.16,12.22,12.13,12.21,81402.80309974642,5.5111,5.5382,5.4975,5.5337,81402.8031
2009-09-11 13:00:00,12.2,12.22,12.14,12.2,73953.47496462373,5.5292,5.5382,5.502,5.5292,73953.475
2009-09-11 13:30:00,12.21,12.21,12.13,12.13,43400.43348288868,5.5337,5.5337,5.4975,5.4975,43400.4335
2009-09-11 14:00:00,12.13,12.17,12.11,12.12,76112.7005110361,5.4975,5.5156,5.4884,5.4929,76112.7005
2009-09-11 14:30:00,12.12,12.13,12.1,12.1,63373.26978720311,5.4929,5.4975,5.4839,5.4839,63373.2698
2009-09-11 15:00:00,12.1,12.19,12.1,12.16,145207.91799623202,5.4839,5.5246,5.4839,5.5111,145207.918
2009-09-11 15:30:00,12.17,12.17,12.09,12.1,262993.6715530269,5.5156,5.5156,5.4793,5.4839,262993.6716
2009-09-14 09:30:00,12.04,12.1,11.83,11.96,185909.3195461052,5.4567,5.4839,5.3615,5.4204,185909.3195
2009-09-14 10:00:00,11.96,12.0,11.89,11.94,153628.89762724025,5.4204,5.4385,5.3887,5.4113,153628.8976
2009-09-14 10:30:00,11.95,12.08,11.94,12.05,50201.99395408765,5.4159,5.4748,5.4113,5.4612,50201.994
2009-09-14 11:00:00,12.06,12.09,12.05,12.07,58191.12847581342,5.4657,5.4793,5.4612,5.4703,58191.1285
2009-09-14 11:30:00,12.06,12.07,12.0,12.0,39729.75005398764,5.4657,5.4703,5.4385,5.4385,39729.7501
2009-09-14 12:00:00,12.01,12.09,12.0,12.07,56787.63187064538,5.4431,5.4793,5.4385,5.4703,56787.6319
2009-09-14 12:30:00,12.07,12.09,12.03,12.09,37570.52450757527,5.4703,5.4793,5.4521,5.4793,37570.5245
2009-09-14 13:00:00,12.09,12.09,12.0,12.0,58730.934862416514,5.4793,5.4793,5.4385,5.4385,58730.9349
2009-09-14 13:30:00,12.0,12.07,12.0,12.04,122320.12720426086,5.4385,5.4703,5.4385,5.4567,122320.1272
2009-09-14 14:00:00,12.04,12.07,12.0,12.06,86369.02185649487,5.4567,5.4703,5.4385,5.4657,86369.0219
2009-09-14 14:30:00,12.07,12.07,12.0,12.05,185369.5131595021,5.4703,5.4703,5.4385,5.4612,185369.5132
2009-09-14 15:00:00,12.04,12.06,12.0,12.0,226178.875986696,5.4567,5.4657,5.4385,5.4385,226178.876
2009-09-14 15:30:00,12.0,12.12,12.0,12.09,370523.10376436304,5.4385,5.4929,5.4385,5.4793,370523.1038
2009-09-15 09:30:00,12.08,12.2,12.0,12.02,180835.1395120361,5.4748,5.5292,5.4385,5.4476,180835.1395
2009-09-15 10:00:00,12.02,12.07,11.96,12.05,163777.25769537842,5.4476,5.4703,5.4204,5.4612,163777.2577
2009-09-15 10:30:00,12.05,12.15,12.04,12.14,105694.0904968856,5.4612,5.5065,5.4567,5.502,105694.0905
2009-09-15 11:00:00,12.13,12.14,12.04,12.1,76976.39072960106,5.4975,5.502,5.4567,5.4839,76976.3907
2009-09-15 11:30:00,12.1,12.2,12.09,12.15,61322.00551811136,5.4839,5.5292,5.4793,5.5065,61322.0055
2009-09-15 12:00:00,12.15,12.22,12.13,12.21,52145.29694585878,5.5065,5.5382,5.4975,5.5337,52145.2969
2009-09-15 12:30:00,12.22,12.36,12.21,12.36,107853.31604329798,5.5382,5.6017,5.5337,5.6017,107853.316
2009-09-15 13:00:00,12.35,12.48,12.33,12.41,137650.6285837887,5.5972,5.6561,5.5881,5.6244,137650.6286
2009-09-15 13:30:00,12.41,12.44,12.37,12.41,91875.04699984644,5.6244,5.638,5.6062,5.6244,91875.047
2009-09-15 14:00:00,12.42,12.56,12.37,12.55,184073.97783165472,5.6289,5.6923,5.6062,5.6878,184073.9778
2009-09-15 14:30:00,12.55,12.58,12.48,12.56,401076.1452460981,5.6878,5.7014,5.6561,5.6923,401076.1452
2009-09-15 15:00:00,12.56,12.74,12.54,12.69,241077.5322569413,5.6923,5.7739,5.6833,5.7513,241077.5323
2009-09-15 15:30:00,12.69,12.73,12.63,12.72,696674.1225499518,5.7513,5.7694,5.7241,5.7649,696674.1225
2009-09-16 09:30:00,12.72,13.02,12.6,13.01,499752.75271714345,5.7649,5.9008,5.7105,5.8963,499752.7527
2009-09-16 10:00:00,13.01,13.18,13.0,13.16,632113.2787122219,5.8963,5.9733,5.8918,5.9643,632113.2787
2009-09-16 10:30:00,13.16,13.2,13.09,13.15,570467.3893621487,5.9643,5.9824,5.9325,5.9597,570467.3894
2009-09-16 11:00:00,13.15,13.47,13.14,13.39,507094.1195749456,5.9597,6.1048,5.9552,6.0685,507094.1196
2009-09-16 11:30:00,13.39,13.43,13.34,13.43,443720.8497877424,6.0685,6.0866,6.0458,6.0866,443720.8498
2009-09-16 12:00:00,13.42,13.43,13.4,13.41,209552.8392793207,6.0821,6.0866,6.073,6.0776,209552.8393
2009-09-16 12:30:00,13.41,13.55,13.38,13.51,403991.0997337548,6.0776,6.141,6.064,6.1229,403991.0997
2009-09-16 13:00:00,13.52,13.6,13.48,13.59,211604.10354841244,6.1274,6.1637,6.1093,6.1591,211604.1035
2009-09-16 13:30:00,13.6,13.68,13.51,13.67,278216.2116552341,6.1637,6.1999,6.1229,6.1954,278216.2117
2009-09-16 14:00:00,13.68,13.73,13.51,13.52,451494.061754827,6.1999,6.2226,6.1229,6.1274,451494.0618
2009-09-16 14:30:00,13.52,13.55,13.42,13.52,741046.2075287261,6.1274,6.141,6.0821,6.1274,741046.2075
2009-09-16 15:00:00,13.52,13.58,13.47,13.58,588173.0388427301,6.1274,6.1546,6.1048,6.1546,588173.0388
2009-09-16 15:30:00,13.58,13.68,13.5,13.66,1078101.3153236972,6.1546,6.1999,6.1184,6.1909,1078101.3153
2009-09-17 09:30:00,13.64,13.69,13.29,13.43,376353.0127396764,6.1818,6.2045,6.0232,6.0866,376353.0127
2009-09-17 10:00:00,13.43,13.5,13.35,13.41,211820.02610305368,6.0866,6.1184,6.0504,6.0776,211820.0261
2009-09-17 10:30:00,13.42,13.46,13.38,13.38,100727.87174013715,6.0821,6.1002,6.064,6.064,100727.8717
2009-09-17 11:00:00,13.38,13.44,13.36,13.42,172738.04371298975,6.064,6.0912,6.0549,6.0821,172738.0437
2009-09-17 11:30:00,13.43,13.43,13.34,13.38,253061.23403953,6.0866,6.0866,6.0458,6.064,253061.234
2009-09-17 12:00:00,13.39,13.4,13.14,13.24,264613.0907128362,6.0685,6.073,5.9552,6.0005,264613.0907
2009-09-17 12:30:00,13.25,13.3,13.1,13.11,167663.86367892066,6.0051,6.0277,5.9371,5.9416,167663.8637
2009-09-17 13:00:00,13.1,13.18,13.07,13.15,378512.2382860888,5.9371,5.9733,5.9235,5.9597,378512.2383
2009-09-17 13:30:00,13.14,13.25,13.13,13.24,123291.77870014645,5.9552,6.0051,5.9507,6.0005,123291.7787
2009-09-17 14:00:00,13.24,13.25,13.14,13.18,205666.2332957784,6.0005,6.0051,5.9552,5.9733,205666.2333
2009-09-17 14:30:00,13.19,13.27,13.19,13.23,190875.53830285367,5.9779,6.0141,5.9779,5.996,190875.5383
2009-09-17 15:00:00,13.23,13.28,13.13,13.19,569819.6216982249,5.996,6.0186,5.9507,5.9779,569819.6217
2009-09-17 15:30:00,13.18,13.19,13.06,13.07,583098.858808661,5.9733,5.9779,5.9189,5.9235,583098.8588
2009-09-18 09:30:00,13.15,13.25,13.0,13.0,483558.56111905066,5.9597,6.0051,5.8918,5.8918,483558.5611
2009-09-18 10:00:00,13.01,13.02,12.9,12.97,213331.48398554235,5.8963,5.9008,5.8464,5.8782,213331.484
2009-09-18 10:30:00,12.97,13.0,12.94,12.97,175005.23053672275,5.8782,5.8918,5.8646,5.8782,175005.2305
2009-09-18 11:00:00,12.97,12.98,12.94,12.96,263641.4392169506,5.8782,5.8827,5.8646,5.8736,263641.4392
2009-09-18 11:30:00,12.96,12.98,12.94,12.95,103318.942395832,5.8736,5.8827,5.8646,5.8691,103318.9424
2009-09-18 12:00:00,12.95,12.96,12.88,12.88,76436.58434299796,5.8691,5.8736,5.8374,5.8374,76436.5843
2009-09-18 12:30:00,12.89,12.89,12.87,12.88,95545.73042874744,5.8419,5.8419,5.8328,5.8374,95545.7304
2009-09-18 13:00:00,12.89,12.89,12.87,12.87,226070.91470937533,5.8419,5.8419,5.8328,5.8328,226070.9147
2009-09-18 13:30:00,12.88,12.88,12.87,12.88,77624.15839352478,5.8374,5.8374,5.8328,5.8374,77624.1584
2009-09-18 14:00:00,12.88,12.88,12.87,12.88,90039.7052853959,5.8374,5.8374,5.8328,5.8374,90039.7053
2009-09-18 14:30:00,12.88,12.88,12.84,12.87,268067.851587096,5.8374,5.8374,5.8192,5.8328,268067.8516
2009-09-18 15:00:00,12.87,12.89,12.85,12.86,524044.0401142826,5.8328,5.8419,5.8238,5.8283,524044.0401
2009-09-18 15:30:00,12.86,12.87,12.83,12.84,601560.2372304868,5.8283,5.8328,5.8147,5.8192,601560.2372
2009-09-21 09:30:00,12.68,12.8,12.66,12.75,186880.9710419908,5.7467,5.8011,5.7377,5.7784,186880.971
2009-09-21 10:00:00,12.75,12.75,12.62,12.64,92522.81466377011,5.7784,5.7784,5.7195,5.7286,92522.8147
2009-09-21 10:30:00,12.64,12.67,12.58,12.6,81510.76437706704,5.7286,5.7422,5.7014,5.7105,81510.7644
2009-09-21 11:00:00,12.6,12.68,12.59,12.63,69958.90770376085,5.7105,5.7467,5.7059,5.7241,69958.9077
2009-09-21 11:30:00,12.63,12.66,12.62,12.64,33036.15086010929,5.7241,5.7377,5.7195,5.7286,33036.1509
2009-09-21 12:00:00,12.64,12.65,12.62,12.65,48042.76840767528,5.7286,5.7331,5.7195,5.7331,48042.7684
2009-09-21 12:30:00,12.65,12.66,12.6,12.6,88960.09251218972,5.7331,5.7377,5.7105,5.7105,88960.0925
2009-09-21 13:00:00,12.6,12.61,12.55,12.6,125019.15913727634,5.7105,5.715,5.6878,5.7105,125019.1591
2009-09-21 13:30:00,12.61,12.62,12.59,12.6,152009.47846743098,5.715,5.7195,5.7059,5.7105,152009.4785
2009-09-21 14:00:00,12.6,12.62,12.59,12.62,114762.83779181755,5.7105,5.7195,5.7059,5.7195,114762.8378
2009-09-21 14:30:00,12.61,12.62,12.61,12.62,124911.19785995572,5.715,5.7195,5.715,5.7195,124911.1979
2009-09-21 15:00:00,12.61,12.64,12.61,12.62,226178.875986696,5.715,5.7286,5.715,5.7195,226178.876
2009-09-21 15:30:00,12.62,12.65,12.58,12.59,579536.1366570806,5.7195,5.7331,5.7014,5.7059,579536.1367
2009-09-22 09:30:00,12.73,12.76,12.62,12.62,96409.4206473124,5.7694,5.783,5.7195,5.7195,96409.4206
2009-09-22 10:00:00,12.62,12.74,12.6,12.7,173169.88882227222,5.7195,5.7739,5.7105,5.7558,173169.8888
2009-09-22 10:30:00,12.69,12.75,12.69,12.7,169823.08922533304,5.7513,5.7784,5.7513,5.7558,169823.0892
2009-09-22 11:00:00,12.71,12.72,12.63,12.65,140349.66051680417,5.7603,5.7649,5.7241,5.7331,140349.6605
2009-09-22 11:30:00,12.66,12.71,12.65,12.69,93494.4661596557,5.7377,5.7603,5.7331,5.7513,93494.4662
2009-09-22 12:00:00,12.7,12.74,12.67,12.74,139809.85413020107,5.7558,5.7739,5.7422,5.7739,139809.8541
2009-09-22 12:30:00,12.74,12.8,12.73,12.79,148662.6788704918,5.7739,5.8011,5.7694,5.7966,148662.6789
2009-09-22 13:00:00,12.79,12.84,12.73,12.76,171766.39221710418,5.7966,5.8192,5.7694,5.783,171766.3922
2009-09-22 13:30:00,12.77,12.84,12.76,12.8,168743.47645212687,5.7875,5.8192,5.783,5.8011,168743.4765
2009-09-22 14:00:00,12.8,12.82,12.76,12.79,131820.7196084753,5.8011,5.8102,5.783,5.7966,131820.7196
2009-09-22 14:30:00,12.8,12.81,12.74,12.81,86153.09930185364,5.8011,5.8056,5.7739,5.8056,86153.0993
2009-09-22 15:00:00,12.8,12.81,12.75,12.76,182454.5586718454,5.8011,5.8056,5.7784,5.783,182454.5587
2009-09-22 15:30:00,12.76,12.86,12.76,12.84,543585.0313093147,5.783,5.8283,5.783,5.8192,543585.0313
2009-09-23 09:30:00,12.86,12.98,12.66,12.66,116058.373119665,5.8283,5.8827,5.7377,5.7377,116058.3731
2009-09-23 10:00:00,12.66,12.79,12.66,12.78,153305.0137952784,5.7377,5.7966,5.7377,5.792,153305.0138
2009-09-23 10:30:00,12.77,12.79,12.73,12.77,129445.5715074217,5.7875,5.7966,5.7694,5.7875,129445.5715
2009-09-23 11:00:00,12.77,12.85,12.75,12.84,66720.06938414229,5.7875,5.8238,5.7784,5.8192,66720.0694
2009-09-23 11:30:00,12.83,12.96,12.82,12.95,97381.07214319798,5.8147,5.8736,5.8102,5.8691,97381.0721
2009-09-23 12:00:00,12.95,12.96,12.87,12.89,60782.19913150827,5.8691,5.8736,5.8328,5.8419,60782.1991
2009-09-23 12:30:00,12.89,12.93,12.85,12.93,42536.743264323726,5.8419,5.86,5.8238,5.86,42536.7433
2009-09-23 13:00:00,12.92,12.93,12.87,12.89,56139.86420672167,5.8555,5.86,5.8328,5.8419,56139.8642
2009-09-23 13:30:00,12.89,12.92,12.87,12.91,48474.61351695775,5.8419,5.8555,5.8328,5.851,48474.6135
2009-09-23 14:00:00,12.9,12.96,12.82,12.95,99756.22024425158,5.8464,5.8736,5.8102,5.8691,99756.2202
2009-09-23 14:30:00,12.95,13.02,12.92,13.01,296137.7836904568,5.8691,5.9008,5.8555,5.8963,296137.7837
2009-09-23 15:00:00,13.02,13.02,12.85,12.88,192171.0736307011,5.9008,5.9008,5.8238,5.8374,192171.0736
2009-09-23 15:30:00,12.88,12.88,12.76,12.76,620993.2671481982,5.8374,5.8374,5.783,5.783,620993.2671
2009-09-24 09:30:00,12.86,12.9,12.71,12.77,189256.1191430444,5.8283,5.8464,5.7603,5.7875,189256.1191
2009-09-24 10:00:00,12.77,12.77,12.42,12.48,262345.9038891032,5.7875,5.7875,5.6289,5.6561,262345.9039
2009-09-24 10:30:00,12.46,12.56,12.37,12.56,164209.10280466088,5.647,5.6923,5.6062,5.6923,164209.1028
2009-09-24 11:00:00,12.55,12.62,12.49,12.54,57651.32208921033,5.6878,5.7195,5.6606,5.6833,57651.3221
2009-09-24 11:30:00,12.54,12.61,12.51,12.6,87232.71207505983,5.6833,5.715,5.6697,5.7105,87232.7121
2009-09-24 12:00:00,12.6,12.61,12.56,12.58,62293.657013996926,5.7105,5.715,5.6923,5.7014,62293.657
2009-09-24 12:30:00,12.58,12.58,12.43,12.47,64452.8825604093,5.7014,5.7014,5.6334,5.6515,64452.8826
2009-09-24 13:00:00,12.48,12.52,12.44,12.45,55492.09654279796,5.6561,5.6742,5.638,5.6425,55492.0965
2009-09-24 13:30:00,12.45,12.47,12.29,12.36,112603.6122454052,5.6425,5.6515,5.57,5.6017,112603.6122
2009-09-24 14:00:00,12.36,12.38,12.27,12.35,81402.80309974642,5.6017,5.6108,5.5609,5.5972,81402.8031
2009-09-24 14:30:00,12.35,12.5,12.35,12.49,110228.4641443516,5.5972,5.6651,5.5972,5.6606,110228.4641
2009-09-24 15:00:00,12.48,12.56,12.46,12.49,205234.38818649595,5.6561,5.6923,5.647,5.6606,205234.3882
2009-09-24 15:30:00,12.49,12.52,12.39,12.41,316758.38765869493,5.6606,5.6742,5.6153,5.6244,316758.3877
2009-09-25 09:30:00,12.27,12.44,12.21,12.26,224883.3406588485,5.5609,5.638,5.5337,5.5564,224883.3407
2009-09-25 10:00:00,12.26,12.38,12.2,12.24,87340.67335238044,5.5564,5.6108,5.5292,5.5473,87340.6734
2009-09-25 10:30:00,12.24,12.27,12.12,12.18,248310.9378374228,5.5473,5.5609,5.4929,5.5201,248310.9378
2009-09-25 11:00:00,12.17,12.2,12.15,12.17,182346.5973945248,5.5156,5.5292,5.5065,5.5156,182346.5974
2009-09-25 11:30:00,12.18,12.22,12.12,12.14,137002.860919865,5.5201,5.5382,5.4929,5.502,137002.8609
2009-09-25 12:00:00,12.13,12.13,12.03,12.04,193358.6476812279,5.4975,5.4975,5.4521,5.4567,193358.6477
2009-09-25 12:30:00,12.04,12.09,12.02,12.06,109148.8513711454,5.4567,5.4793,5.4476,5.4657,109148.8514
2009-09-25 13:00:00,12.05,12.11,12.04,12.1,110228.4641443516,5.4612,5.4884,5.4567,5.4839,110228.4641
2009-09-25 13:30:00,12.1,12.17,12.05,12.17,81942.60948634951,5.4839,5.5156,5.4612,5.5156,81942.6095
2009-09-25 14:00:00,12.18,12.21,12.14,12.14,145855.68566015572,5.5201,5.5337,5.502,5.502,145855.6857
2009-09-25 14:30:00,12.14,12.25,12.13,12.25,114223.03140521448,5.502,5.5518,5.4975,5.5518,114223.0314
2009-09-25 15:00:00,12.25,12.35,12.18,12.33,234815.77817234545,5.5518,5.5972,5.5201,5.5881,234815.7782
2009-09-25 15:30:00,12.33,12.37,12.25,12.35,940666.6092945498,5.5881,5.6062,5.5518,5.5972,940666.6093
2009-09-28 09:30:00,12.39,12.47,12.18,12.26,156112.0070056145,5.6153,5.6515,5.5201,5.5564,156112.007
2009-09-28 10:00:00,12.27,12.37,12.24,12.26,165180.75430054645,5.5609,5.6062,5.5473,5.5564,165180.7543
2009-09-28 10:30:00,12.26,12.28,12.2,12.23,153520.93634991965,5.5564,5.5654,5.5292,5.5428,153520.9363
2009-09-28 11:00:00,12.23,12.31,12.22,12.26,74169.39751926498,5.5428,5.579,5.5382,5.5564,74169.3975
2009-09-28 11:30:00,12.26,12.37,12.25,12.37,123939.54636407016,5.5564,5.6062,5.5518,5.6062,123939.5464
2009-09-28 12:00:00,12.37,12.44,12.37,12.43,77300.27456156291,5.6062,5.638,5.6062,5.6334,77300.2746
2009-09-28 12:30:00,12.43,12.45,12.41,12.42,62293.657013996926,5.6334,5.6425,5.6244,5.6289,62293.657
2009-09-28 13:00:00,12.42,12.44,12.39,12.41,99756.22024425158,5.6289,5.638,5.6153,5.6244,99756.2202
2009-09-28 13:30:00,12.41,12.49,12.41,12.47,77732.1196708454,5.6244,5.6606,5.6244,5.6515,77732.1197
2009-09-28 14:00:00,12.46,12.53,12.43,12.5,71578.32686357012,5.647,5.6787,5.6334,5.6651,71578.3269
2009-09-28 14:30:00,12.51,12.52,12.43,12.43,98784.568748366,5.6697,5.6742,5.6334,5.6334,98784.5687
2009-09-28 15:00:00,12.43,12.5,12.39,12.5,266880.2775365692,5.6334,5.6651,5.6153,5.6651,266880.2775
2009-09-28 15:30:00,12.49,12.56,12.45,12.56,511520.5319450909,5.6606,5.6923,5.6425,5.6923,511520.5319
2009-09-29 09:30:00,12.51,12.74,12.51,12.64,91335.24061324332,5.6697,5.7739,5.6697,5.7286,91335.2406
2009-09-29 10:00:00,12.64,12.66,12.43,12.64,164532.98663662275,5.7286,5.7377,5.6334,5.7286,164532.9866
2009-09-29 10:30:00,12.64,12.69,12.5,12.51,116922.06333822994,5.7286,5.7513,5.6651,5.6697,116922.0633
2009-09-29 11:00:00,12.51,12.55,12.45,12.5,89391.9376214722,5.6697,5.6878,5.6425,5.6651,89391.9376
2009-09-29 11:30:00,12.49,12.49,12.39,12.45,163237.45130877531,5.6606,5.6606,5.6153,5.6425,163237.4513
2009-09-29 12:00:00,12.44,12.5,12.44,12.48,53440.832273706204,5.638,5.6651,5.638,5.6561,53440.8323
2009-09-29 12:30:00,12.48,12.53,12.47,12.48,71146.48175428766,5.6561,5.6787,5.6515,5.6561,71146.4818
2009-09-29 13:00:00,12.48,12.6,12.48,12.57,73521.62985534126,5.6561,5.7105,5.6561,5.6969,73521.6299
2009-09-29 13:30:00,12.56,12.6,12.54,12.6,61969.77318203508,5.6923,5.7105,5.6833,5.7105,61969.7732
2009-09-29 14:00:00,12.59,12.6,12.53,12.54,63265.308509882496,5.7059,5.7105,5.6787,5.6833,63265.3085
2009-09-29 14:30:00,12.53,12.6,12.5,12.53,103858.74878243508,5.6787,5.7105,5.6651,5.6787,103858.7488
2009-09-29 15:00:00,12.52,12.56,12.43,12.45,249822.39571991144,5.6742,5.6923,5.6334,5.6425,249822.3957
2009-09-29 15:30:00,12.45,12.49,12.36,12.37,627255.021232794,5.6425,5.6606,5.6017,5.6062,627255.0212
2009-09-30 09:30:00,12.4,12.5,12.16,12.23,176732.61097385263,5.6198,5.6651,5.5111,5.5428,176732.611
2009-09-30 10:00:00,12.23,12.34,12.18,12.31,141969.07967661344,5.5428,5.5926,5.5201,5.579,141969.0797
2009-09-30 10:30:00,12.3,12.37,12.25,12.33,165828.52196447016,5.5745,5.6062,5.5518,5.5881,165828.522
2009-09-30 11:00:00,12.33,12.38,12.28,12.33,123291.77870014645,5.5881,5.6108,5.5654,5.5881,123291.7787
2009-09-30 11:30:00,12.32,12.37,12.28,12.34,67583.75960270724,5.5836,5.6062,5.5654,5.5926,67583.7596
2009-09-30 12:00:00,12.35,12.37,12.28,12.31,118649.44377535985,5.5972,5.6062,5.5654,5.579,118649.4438
2009-09-30 12:30:00,12.31,12.36,12.28,12.34,175005.23053672275,5.579,5.6017,5.5654,5.5926,175005.2305
2009-09-30 13:00:00,12.34,12.38,12.26,12.29,225099.26321348976,5.5926,5.6108,5.5564,5.57,225099.2632
2009-09-30 13:30:00,12.28,12.31,12.25,12.27,175652.99820064646,5.5654,5.579,5.5518,5.5609,175652.9982
2009-09-30 14:00:00,12.26,12.31,12.25,12.28,108824.96753918356,5.5564,5.579,5.5518,5.5654,108824.9675
2009-09-30 14:30:00,12.27,12.36,12.21,12.21,230497.3270795207,5.5609,5.6017,5.5337,5.5337,230497.3271
2009-09-30 15:00:00,12.21,12.25,12.13,12.19,206961.76862362583,5.5337,5.5518,5.4975,5.5246,206961.7686
2009-09-30 15:30:00,12.18,12.32,12.17,12.26,938399.4224708168,5.5201,5.5836,5.5156,5.5564,938399.4225
2009-10-01 09:30:00,12.13,12.25,12.0,12.03,238270.53904660523,5.4975,5.5518,5.4385,5.4521,238270.539
2009-10-01 10:00:00,12.03,12.07,11.91,12.03,299376.62201007537,5.4521,5.4703,5.3977,5.4521,299376.622
2009-10-01 10:30:00,12.03,12.1,12.0,12.06,239134.2292651702,5.4521,5.4839,5.4385,5.4657,239134.2293
2009-10-01 11:00:00,12.05,12.05,11.94,11.95,313303.6267844352,5.4612,5.4612,5.4113,5.4159,313303.6268
2009-10-01 11:30:00,11.96,12.03,11.95,11.98,141861.11839929284,5.4204,5.4521,5.4159,5.4295,141861.1184
2009-10-01 12:00:00,11.99,12.0,11.9,12.0,103642.82622779383,5.434,5.4385,5.3932,5.4385,103642.8262
2009-10-01 12:30:00,12.0,12.05,11.99,12.02,230173.44324755884,5.4385,5.4612,5.434,5.4476,230173.4432
2009-10-01 13:00:00,12.03,12.03,11.88,11.95,166908.13473767636,5.4521,5.4521,5.3842,5.4159,166908.1347
2009-10-01 13:30:00,11.96,11.99,11.89,11.91,144452.18905498768,5.4204,5.434,5.3887,5.3977,144452.1891
2009-10-01 14:00:00,11.9,12.06,11.9,12.04,318485.76809582487,5.3932,5.4657,5.3932,5.4567,318485.7681
2009-10-01 14:30:00,12.04,12.05,11.93,11.94,252845.31148488875,5.4567,5.4612,5.4068,5.4113,252845.3115
2009-10-01 15:00:00,11.93,11.95,11.78,11.81,349470.6546868424,5.4068,5.4159,5.3388,5.3524,349470.6547
2009-10-01 15:30:00,11.81,11.91,11.77,11.77,595730.3282551734,5.3524,5.3977,5.3343,5.3343,595730.3283
2009-10-02 09:30:00,11.6,11.75,11.5,11.61,308985.17569161044,5.2573,5.3252,5.2119,5.2618,308985.1757
2009-10-02 10:00:00,11.61,11.81,11.59,11.8,578024.678774592,5.2618,5.3524,5.2527,5.3479,578024.6788
2009-10-02 10:30:00,11.79,12.02,11.77,11.79,454193.0936878424,5.3434,5.4476,5.3343,5.3434,454193.0937
2009-10-02 11:00:00,11.8,11.93,11.77,11.82,215706.632086596,5.3479,5.4068,5.3343,5.357,215706.6321
2009-10-02 11:30:00,11.82,11.87,11.74,11.74,201671.6660349156,5.357,5.3796,5.3207,5.3207,201671.666
2009-10-02 12:00:00,11.74,11.81,11.73,11.73,128797.80384349798,5.3207,5.3524,5.3162,5.3162,128797.8038
2009-10-02 12:30:00,11.73,11.76,11.69,11.75,88204.3635709454,5.3162,5.3298,5.298,5.3252,88204.3636
2009-10-02 13:00:00,11.75,11.81,11.73,11.77,124695.27530531448,5.3252,5.3524,5.3162,5.3343,124695.2753
2009-10-02 13:30:00,11.78,11.78,11.72,11.72,99216.41385764848,5.3388,5.3388,5.3116,5.3116,99216.4139
2009-10-02 14:00:00,11.72,11.72,11.66,11.66,140889.46690340727,5.3116,5.3116,5.2844,5.2844,140889.4669
2009-10-02 14:30:00,11.67,11.71,11.62,11.62,187204.85487395263,5.289,5.3071,5.2663,5.2663,187204.8549
2009-10-02 15:00:00,11.62,11.63,11.56,11.58,243992.486744598,5.2663,5.2709,5.2391,5.2482,243992.4867
2009-10-02 15:30:00,11.57,11.63,11.53,11.58,474165.92999215686,5.2437,5.2709,5.2255,5.2482,474165.93
2009-10-05 09:30:00,11.73,11.87,11.67,11.79,223695.7666083217,5.3162,5.3796,5.289,5.3434,223695.7666
2009-10-05 10:00:00,11.8,11.98,11.79,11.93,289552.14577389904,5.3479,5.4295,5.3434,5.4068,289552.1458
2009-10-05 10:30:00,11.93,12.0,11.92,11.98,366204.6526715383,5.4068,5.4385,5.4023,5.4295,366204.6527
2009-10-05 11:00:00,11.99,12.0,11.83,11.83,275841.0635541805,5.434,5.4385,5.3615,5.3615,275841.0636
2009-10-05 11:30:00,11.83,11.87,11.78,11.83,189472.04169768564,5.3615,5.3796,5.3388,5.3615,189472.0417
2009-10-05 12:00:00,11.84,11.89,11.81,11.84,134843.63537345262,5.366,5.3887,5.3524,5.366,134843.6354
2009-10-05 12:30:00,11.84,11.93,11.84,11.89,130093.3391713454,5.366,5.4068,5.366,5.3887,130093.3392
2009-10-05 13:00:00,11.89,11.92,11.88,11.89,91983.00827716704,5.3887,5.4023,5.3842,5.3887,91983.0083
2009-10-05 13:30:00,11.89,11.91,11.86,11.9,128042.07490225363,5.3887,5.3977,5.3751,5.3932,128042.0749
2009-10-05 14:00:00,11.91,11.91,11.82,11.86,162913.56747681345,5.3977,5.3977,5.357,5.3751,162913.5675
2009-10-05 14:30:00,11.86,11.95,11.86,11.93,244208.40929923925,5.3751,5.4159,5.3751,5.4068,244208.4093
2009-10-05 15:00:00,11.93,12.0,11.91,12.0,251117.93104775884,5.4068,5.4385,5.3977,5.4385,251117.931
2009-10-05 15:30:00,12.0,12.0,11.85,11.88,943581.5637822064,5.4385,5.4385,5.3706,5.3842,943581.5638
2009-10-06 09:30:00,12.05,12.11,11.97,12.06,288796.41683265474,5.4612,5.4884,5.4249,5.4657,288796.4168
2009-10-06 10:00:00,12.05,12.06,11.9,11.9,200915.9370936712,5.4612,5.4657,5.3932,5.3932,200915.9371
2009-10-06 10:30:00,11.9,12.03,11.87,12.02,130633.1455579485,5.3932,5.4521,5.3796,5.4476,130633.1456
2009-10-06 11:00:00,12.02,12.04,11.97,11.98,231576.93985272688,5.4476,5.4567,5.4249,5.4295,231576.9399
2009-10-06 11:30:00,11.99,12.0,11.94,11.95,137866.55113842993,5.434,5.4385,5.4113,5.4159,137866.5511
2009-10-06 12:00:00,11.95,11.97,11.91,11.92,118217.59866607736,5.4159,5.4249,5.3977,5.4023,118217.5987
2009-10-06 12:30:00,11.93,11.98,11.87,11.87,131604.79705383407,5.4068,5.4295,5.3796,5.3796,131604.7971
2009-10-06 13:00:00,11.87,11.87,11.8,11.85,219809.16062477947,5.3796,5.3796,5.3479,5.3706,219809.1606
2009-10-06 13:30:00,11.85,11.88,11.73,11.78,205018.46563185472,5.3706,5.3842,5.3162,5.3388,205018.4656
2009-10-06 14:00:00,11.79,11.85,11.7,11.76,580075.9430436837,5.3434,5.3706,5.3026,5.3298,580075.943
2009-10-06 14:30:00,11.76,11.85,11.75,11.85,200052.24687510627,5.3298,5.3706,5.3252,5.3706,200052.2469
2009-10-06 15:00:00,11.84,11.91,11.81,11.87,388768.55963154754,5.366,5.3977,5.3524,5.3796,388768.5596
2009-10-06 15:30:00,11.87,11.91,11.8,11.89,351845.802787896,5.3796,5.3977,5.3479,5.3887,351845.8028
2009-10-07 09:30:00,11.84,11.84,11.63,11.75,333492.3856433908,5.366,5.366,5.2709,5.3252,333492.3856
2009-10-07 10:00:00,11.75,11.82,11.72,11.78,240105.8807610557,5.3252,5.357,5.3116,5.3388,240105.8808
2009-10-07 10:30:00,11.77,11.81,11.72,11.74,151145.78824886604,5.3343,5.3524,5.3116,5.3207,151145.7882
2009-10-07 11:00:00,11.74,11.82,11.74,11.8,257055.8013003929,5.3207,5.357,5.3207,5.3479,257055.8013
2009-10-07 11:30:00,11.8,11.8,11.7,11.74,199512.4404885032,5.3479,5.3479,5.3026,5.3207,199512.4405
2009-10-07 12:00:00,11.74,11.74,11.69,11.71,105262.24538760314,5.3207,5.3207,5.298,5.3071,105262.2454
2009-10-07 12:30:00,11.72,11.73,11.67,11.72,128905.7651208186,5.3116,5.3162,5.289,5.3116,128905.7651
2009-10-07 13:00:00,11.72,11.72,11.67,11.69,91443.20189056396,5.3116,5.3116,5.289,5.298,91443.2019
2009-10-07 13:30:00,11.7,11.74,11.68,11.73,77084.35200692168,5.3026,5.3207,5.2935,5.3162,77084.352
2009-10-07 14:00:00,11.72,11.75,11.68,11.71,132468.487272399,5.3116,5.3252,5.2935,5.3071,132468.4873
2009-10-07 14:30:00,11.71,11.78,11.68,11.77,242912.87397139185,5.3071,5.3388,5.2935,5.3343,242912.874
2009-10-07 15:00:00,11.78,11.86,11.76,11.82,444692.501283628,5.3388,5.3751,5.3298,5.357,444692.5013
2009-10-07 15:30:00,11.83,11.85,11.76,11.81,671303.2223796064,5.3615,5.3706,5.3298,5.3524,671303.2224
2009-10-08 09:30:00,11.94,11.95,11.79,11.83,176516.6884192114,5.4113,5.4159,5.3434,5.3615,176516.6884
2009-10-08 10:00:00,11.83,11.9,11.78,11.89,372358.4454788136,5.3615,5.3932,5.3388,5.3887,372358.4455
2009-10-08 10:30:00,11.9,11.96,11.88,11.92,330793.3537103754,5.3932,5.4204,5.3842,5.4023,330793.3537
2009-10-08 11:00:00,11.92,12.0,11.9,11.98,563126.0225043466,5.4023,5.4385,5.3932,5.4295,563126.0225
2009-10-08 11:30:00,11.99,12.02,11.98,12.0,175976.88203260832,5.434,5.4476,5.4295,5.4385,175976.882
2009-10-08 12:00:00,12.0,12.01,11.95,11.95,143480.53755910211,5.4385,5.4431,5.4159,5.4159,143480.5376
2009-10-08 12:30:00,11.96,11.96,11.89,11.89,128905.7651208186,5.4204,5.4204,5.3887,5.3887,128905.7651
2009-10-08 13:00:00,11.9,11.9,11.81,11.82,124263.430196032,5.3932,5.3932,5.3524,5.357,124263.4302
2009-10-08 13:30:00,11.83,11.87,11.76,11.84,192818.8412946248,5.3615,5.3796,5.3298,5.366,192818.8413
2009-10-08 14:00:00,11.84,11.89,11.8,11.86,86692.90568845673,5.366,5.3887,5.3479,5.3751,86692.9057
2009-10-08 14:30:00,11.85,11.9,11.83,11.84,69095.2174851959,5.3706,5.3932,5.3615,5.366,69095.2175
2009-10-08 15:00:00,11.83,11.9,11.82,11.84,119729.05654856602,5.3615,5.3932,5.357,5.366,119729.0565
2009-10-08 15:30:00,11.84,11.87,11.74,11.84,479887.8776901497,5.366,5.3796,5.3207,5.366,479887.8777
2009-10-09 09:30:00,11.81,11.99,11.76,11.98,135707.3255920176,5.3524,5.434,5.3298,5.4295,135707.3256
2009-10-09 10:00:00,11.97,12.12,11.93,12.1,434436.1799381692,5.4249,5.4929,5.4068,5.4839,434436.1799
2009-10-09 10:30:00,12.09,12.13,12.03,12.11,218945.4704062145,5.4793,5.4975,5.4521,5.4884,218945.4704
2009-10-09 11:00:00,12.11,12.15,12.11,12.12,254572.69192201865,5.4884,5.5065,5.4884,5.4929,254572.6919
2009-10-09 11:30:00,12.11,12.15,12.06,12.11,223587.80533100112,5.4884,5.5065,5.4657,5.4884,223587.8053
2009-10-09 12:00:00,12.12,12.12,11.94,11.96,271846.49629331764,5.4929,5.4929,5.4113,5.4204,271846.4963
2009-10-09 12:30:00,11.97,11.99,11.93,11.98,88312.32484826601,5.4249,5.434,5.4068,5.4295,88312.3248
2009-10-09 13:00:00,11.99,12.03,11.95,12.03,66935.99193878353,5.434,5.4521,5.4159,5.4521,66935.9919
2009-10-09 13:30:00,12.03,12.12,12.02,12.11,175113.19181404336,5.4521,5.4929,5.4476,5.4884,175113.1918
2009-10-09 14:00:00,12.12,12.17,12.11,12.15,159134.9227705918,5.4929,5.5156,5.4884,5.5065,159134.9228
2009-10-09 14:30:00,12.15,12.21,12.14,12.14,187204.85487395263,5.5065,5.5337,5.502,5.502,187204.8549
2009-10-09 15:00:00,12.15,12.22,12.12,12.21,346987.54530846816,5.5065,5.5382,5.4929,5.5337,346987.5453
2009-10-09 15:30:00,12.22,12.27,12.19,12.26,969276.3477845136,5.5382,5.5609,5.5246,5.5564,969276.3478
2009-10-12 09:30:00,12.26,12.37,12.15,12.34,117569.83100215365,5.5564,5.6062,5.5065,5.5926,117569.831
2009-10-12 10:00:00,12.35,12.41,12.3,12.31,140025.7766848423,5.5972,5.6244,5.5745,5.579,140025.7767
2009-10-12 10:30:00,12.31,12.37,12.25,12.26,107097.58710205364,5.579,5.6062,5.5518,5.5564,107097.5871
2009-10-12 11:00:00,12.25,12.29,12.25,12.26,93926.31126893818,5.5518,5.57,5.5518,5.5564,93926.3113
2009-10-12 11:30:00,12.26,12.32,12.26,12.3,60242.39274490518,5.5564,5.5836,5.5564,5.5745,60242.3927
2009-10-12 12:00:00,12.29,12.37,12.28,12.35,68123.56598931033,5.57,5.6062,5.5654,5.5972,68123.566
2009-10-12 12:30:00,12.35,12.37,12.29,12.37,81186.88054510519,5.5972,5.6062,5.57,5.6062,81186.8805
2009-10-12 13:00:00,12.37,12.37,12.32,12.32,44588.00753341548,5.6062,5.6062,5.5836,5.5836,44588.0075
2009-10-12 13:30:00,12.31,12.36,12.3,12.36,54520.44504691239,5.579,5.6017,5.5745,5.6017,54520.445
2009-10-12 14:00:00,12.36,12.37,12.24,12.25,144128.30522302582,5.6017,5.6062,5.5473,5.5518,144128.3052
2009-10-12 14:30:00,12.25,12.32,12.21,12.31,91551.16316788456,5.5518,5.5836,5.5337,5.579,91551.1632
2009-10-12 15:00:00,12.31,12.37,12.29,12.37,140241.69923948357,5.579,5.6062,5.57,5.6062,140241.6992
2009-10-12 15:30:00,12.37,12.37,12.32,12.36,275517.17972221866,5.6062,5.6062,5.5836,5.6017,275517.1797
2009-10-13 09:30:00,12.25,12.44,12.21,12.21,212899.63887625988,5.5518,5.638,5.5337,5.5337,212899.6389
2009-10-13 10:00:00,12.21,12.22,12.02,12.12,232980.4364578949,5.5337,5.5382,5.4476,5.4929,232980.4365
2009-10-13 10:30:00,12.12,12.2,12.11,12.19,146395.49204675882,5.4929,5.5292,5.4884,5.5246,146395.492
2009-10-13 11:00:00,12.18,12.19,12.06,12.18,201995.54986687732,5.5201,5.5246,5.4657,5.5201,201995.5499
2009-10-13 11:30:00,12.17,12.31,12.16,12.31,157407.5423334619,5.5156,5.579,5.5111,5.579,157407.5423
2009-10-13 12:00:00,12.3,12.35,12.22,12.23,161294.14831700418,5.5745,5.5972,5.5382,5.5428,161294.1483
2009-10-13 12:30:00,12.23,12.25,12.22,12.24,43292.47220556805,5.5428,5.5518,5.5382,5.5473,43292.4722
2009-10-13 13:00:00,12.24,12.25,12.2,12.22,53872.67738298868,5.5473,5.5518,5.5292,5.5382,53872.6774
2009-10-13 13:30:00,12.23,12.26,12.19,12.25,73089.7847460588,5.5428,5.5564,5.5246,5.5518,73089.7847
2009-10-13 14:00:00,12.24,12.25,12.18,12.2,95113.885319465,5.5473,5.5518,5.5201,5.5292,95113.8853
2009-10-13 14:30:00,12.2,12.26,12.19,12.22,110660.30925363406,5.5292,5.5564,5.5246,5.5382,110660.3093
2009-10-13 15:00:00,12.22,12.3,12.2,12.25,169931.05050265367,5.5382,5.5745,5.5292,5.5518,169931.0505
2009-10-13 15:30:00,12.24,12.3,12.23,12.28,451494.061754827,5.5473,5.5745,5.5428,5.5654,451494.0618
2009-10-14 09:30:00,12.41,12.58,12.33,12.42,306070.2212039537,5.6244,5.7014,5.5881,5.6289,306070.2212
2009-10-14 10:00:00,12.41,12.48,12.33,12.33,333168.501811429,5.6244,5.6561,5.5881,5.5881,333168.5018
2009-10-14 10:30:00,12.33,12.43,12.31,12.4,85613.29291525054,5.5881,5.6334,5.579,5.6198,85613.2929
2009-10-14 11:00:00,12.4,12.55,12.37,12.44,255436.3821405836,5.6198,5.6878,5.6062,5.638,255436.3821
2009-10-14 11:30:00,12.45,12.52,12.43,12.5,157299.5810561413,5.6425,5.6742,5.6334,5.6651,157299.5811
2009-10-14 12:00:00,12.51,12.53,12.5,12.5,64560.84383772992,5.6697,5.6787,5.6651,5.6651,64560.8438
2009-10-14 12:30:00,12.51,12.53,12.42,12.45,129121.68767545983,5.6697,5.6787,5.6289,5.6425,129121.6877
2009-10-14 13:00:00,12.45,12.5,12.42,12.45,131280.9132218722,5.6425,5.6651,5.6289,5.6425,131280.9132
2009-10-14 13:30:00,12.46,12.48,12.44,12.46,80323.19032654024,5.647,5.6561,5.638,5.647,80323.1903
2009-10-14 14:00:00,12.46,12.51,12.45,12.46,177596.3011924176,5.647,5.6697,5.6425,5.647,177596.3012
2009-10-14 14:30:00,12.46,12.5,12.44,12.5,144236.26650034645,5.647,5.6651,5.638,5.6651,144236.2665
2009-10-14 15:00:00,12.5,12.55,12.48,12.53,311468.2850699846,5.6651,5.6878,5.6561,5.6787,311468.2851
2009-10-14 15:30:00,12.53,12.63,12.51,12.63,438538.7084763528,5.6787,5.7241,5.6697,5.7241,438538.7085
2009-10-15 09:30:00,12.5,12.58,12.36,12.49,161833.95470360728,5.6651,5.7014,5.6017,5.6606,161833.9547
2009-10-15 10:00:00,12.49,12.5,12.35,12.39,228230.1402557877,5.6606,5.6651,5.5972,5.6153,228230.1403
2009-10-15 10:30:00,12.4,12.43,12.31,12.33,188824.274033762,5.6198,5.6334,5.579,5.5881,188824.274
2009-10-15 11:00:00,12.34,12.37,12.23,12.25,133008.2936590021,5.5926,5.6062,5.5428,5.5518,133008.2937
2009-10-15 11:30:00,12.25,12.31,12.25,12.31,92846.698495732,5.5518,5.579,5.5518,5.579,92846.6985
2009-10-15 12:00:00,12.31,12.32,12.26,12.28,90579.511671999,5.579,5.5836,5.5564,5.5654,90579.5117
2009-10-15 12:30:00,12.28,12.31,12.25,12.31,153305.0137952784,5.5654,5.579,5.5518,5.579,153305.0138
2009-10-15 13:00:00,12.31,12.37,12.29,12.37,114654.87651449697,5.579,5.6062,5.57,5.6062,114654.8765
2009-10-15 13:30:00,12.37,12.42,12.36,12.37,159242.88404791243,5.6062,5.6289,5.6017,5.6062,159242.884
2009-10-15 14:00:00,12.37,12.37,12.28,12.32,162481.72236753098,5.6062,5.6062,5.5654,5.5836,162481.7224
2009-10-15 14:30:00,12.32,12.38,12.28,12.36,182238.63611720412,5.5836,5.6108,5.5654,5.6017,182238.6361
2009-10-15 15:00:00,12.36,12.37,12.32,12.33,208473.2265061145,5.6017,5.6062,5.5836,5.5881,208473.2265
2009-10-15 15:30:00,12.33,12.51,12.3,12.48,768792.255800125,5.5881,5.6697,5.5745,5.6561,768792.2558
2009-10-16 09:30:00,12.39,13.34,12.06,12.75,1823358.012667928,5.6153,6.0458,5.4657,5.7784,1823358.0127
2009-10-16 10:00:00,12.76,12.8,12.35,12.64,1198478.139536187,5.783,5.8011,5.5972,5.7286,1198478.1395
2009-10-16 10:30:00,12.64,12.74,12.49,12.51,788765.0921044395,5.7286,5.7739,5.6606,5.6697,788765.0921
2009-10-16 11:00:00,12.52,12.6,12.47,12.58,352925.4155611022,5.6742,5.7105,5.6515,5.7014,352925.4156
2009-10-16 11:30:00,12.57,12.71,12.53,12.68,349254.73213220114,5.6969,5.7603,5.6787,5.7467,349254.7321
2009-10-16 12:00:00,12.68,12.72,12.56,12.59,288580.49427801353,5.7467,5.7649,5.6923,5.7059,288580.4943
2009-10-16 12:30:00,12.59,12.63,12.58,12.59,174249.50159547842,5.7059,5.7241,5.7014,5.7059,174249.5016
2009-10-16 13:00:00,12.59,12.62,12.49,12.62,301859.7313884496,5.7059,5.7195,5.6606,5.7195,301859.7314
2009-10-16 13:30:00,12.63,12.81,12.62,12.71,381859.037883028,5.7241,5.8056,5.7195,5.7603,381859.0379
2009-10-16 14:00:00,12.72,12.72,12.63,12.64,197029.33111012893,5.7649,5.7649,5.7241,5.7286,197029.3311
2009-10-16 14:30:00,12.64,12.75,12.63,12.67,215166.82569999289,5.7286,5.7784,5.7241,5.7422,215166.8257
2009-10-16 15:00:00,12.67,12.69,12.63,12.67,280807.282310929,5.7422,5.7513,5.7241,5.7422,280807.2823
2009-10-16 15:30:00,12.67,12.67,12.5,12.5,701208.4961974177,5.7422,5.7422,5.6651,5.6651,701208.4962
2009-10-19 09:30:00,12.44,12.55,12.25,12.32,273465.9154531269,5.638,5.6878,5.5518,5.5836,273465.9155
2009-10-19 10:00:00,12.32,12.54,12.28,12.49,213331.48398554235,5.5836,5.6833,5.5654,5.6606,213331.484
2009-10-19 10:30:00,12.5,12.6,12.47,12.52,180511.2556800743,5.6651,5.7105,5.6515,5.6742,180511.2557
2009-10-19 11:00:00,12.52,12.53,12.44,12.48,127718.1910702918,5.6742,5.6787,5.638,5.6561,127718.1911
2009-10-19 11:30:00,12.47,12.48,12.39,12.41,95005.92404214435,5.6515,5.6561,5.6153,5.6244,95005.924
2009-10-19 12:00:00,12.41,12.53,12.41,12.53,71362.40430892889,5.6244,5.6787,5.6244,5.6787,71362.4043
2009-10-19 12:30:00,12.53,12.57,12.47,12.5,93818.34999161756,5.6787,5.6969,5.6515,5.6651,93818.35
2009-10-19 13:00:00,12.5,12.52,12.46,12.5,159458.80660255367,5.6651,5.6742,5.647,5.6651,159458.8066
2009-10-19 13:30:00,12.5,12.54,12.48,12.5,94790.00148750312,5.6651,5.6833,5.6561,5.6651,94790.0015
2009-10-19 14:00:00,12.5,12.52,12.48,12.5,137542.6673064681,5.6651,5.6742,5.6561,5.6651,137542.6673
2009-10-19 14:30:00,12.51,12.59,12.5,12.56,188608.3514791207,5.6697,5.7059,5.6651,5.6923,188608.3515
2009-10-19 15:00:00,12.57,12.57,12.5,12.5,258891.1430148434,5.6969,5.6969,5.6651,5.6651,258891.143
2009-10-19 15:30:00,12.5,12.53,12.45,12.52,596809.9410283796,5.6651,5.6787,5.6425,5.6742,596809.941
2009-10-20 09:30:00,12.5,12.5,12.25,12.28,201671.6660349156,5.6651,5.6651,5.5518,5.5654,201671.666
2009-10-20 10:00:00,12.29,12.36,12.25,12.35,130741.10683526912,5.57,5.6017,5.5518,5.5972,130741.1068
2009-10-20 10:30:00,12.34,12.43,12.33,12.4,116706.14078358872,5.5926,5.6334,5.5881,5.6198,116706.1408
2009-10-20 11:00:00,12.39,12.42,12.35,12.38,100296.02663085469,5.6153,5.6289,5.5972,5.6108,100296.0266
2009-10-20 11:30:00,12.38,12.38,12.25,12.25,141213.3507353691,5.6108,5.6108,5.5518,5.5518,141213.3507
2009-10-20 12:00:00,12.25,12.27,12.21,12.23,55384.135265477336,5.5518,5.5609,5.5337,5.5428,55384.1353
2009-10-20 12:30:00,12.24,12.26,12.17,12.25,73521.62985534126,5.5473,5.5564,5.5156,5.5518,73521.6299
2009-10-20 13:00:00,12.25,12.28,12.23,12.25,36274.98917972785,5.5518,5.5654,5.5428,5.5518,36274.9892
2009-10-20 13:30:00,12.25,12.29,12.17,12.17,91767.0857225258,5.5518,5.57,5.5156,5.5156,91767.0857
2009-10-20 14:00:00,12.17,12.24,12.17,12.19,80755.0354358227,5.5156,5.5473,5.5156,5.5246,80755.0354
2009-10-20 14:30:00,12.19,12.24,12.18,12.22,114223.03140521448,5.5246,5.5473,5.5201,5.5382,114223.0314
2009-10-20 15:00:00,12.22,12.24,12.18,12.19,135167.5192054145,5.5382,5.5473,5.5201,5.5246,135167.5192
2009-10-20 15:30:00,12.2,12.22,12.16,12.16,373006.2131427372,5.5292,5.5382,5.5111,5.5111,373006.2131
2009-10-21 09:30:00,12.18,12.37,12.1,12.37,239242.1905424908,5.5201,5.6062,5.4839,5.6062,239242.1905
2009-10-21 10:00:00,12.36,12.39,12.29,12.31,270442.9996881496,5.6017,5.6153,5.57,5.579,270442.9997
2009-10-21 10:30:00,12.32,12.36,12.24,12.24,216138.47719587843,5.5836,5.6017,5.5473,5.5473,216138.4772
2009-10-21 11:00:00,12.24,12.26,12.14,12.22,174789.30798208152,5.5473,5.5564,5.502,5.5382,174789.308
2009-10-21 11:30:00,12.22,12.23,12.09,12.15,184721.7454955784,5.5382,5.5428,5.4793,5.5065,184721.7455
2009-10-21 12:00:00,12.15,12.16,12.0,12.04,123831.58508674952,5.5065,5.5111,5.4385,5.4567,123831.5851
2009-10-21 12:30:00,12.04,12.04,11.94,11.95,148878.60142513303,5.4567,5.4567,5.4113,5.4159,148878.6014
2009-10-21 13:00:00,11.94,12.01,11.93,12.01,144128.30522302582,5.4113,5.4431,5.4068,5.4431,144128.3052
2009-10-21 13:30:00,12.02,12.04,11.99,12.03,71794.24941821136,5.4476,5.4567,5.434,5.4521,71794.2494
2009-10-21 14:00:00,12.03,12.04,11.98,12.02,94682.0402101825,5.4521,5.4567,5.4295,5.4476,94682.0402
2009-10-21 14:30:00,12.02,12.09,12.02,12.08,113251.37990932893,5.4476,5.4793,5.4476,5.4748,113251.3799
2009-10-21 15:00:00,12.08,12.12,11.95,11.96,285233.69468107435,5.4748,5.4929,5.4159,5.4204,285233.6947
2009-10-21 15:30:00,11.97,11.99,11.71,11.73,788549.1695497982,5.4249,5.434,5.3071,5.3162,788549.1695
2009-10-22 09:30:00,11.8,12.05,11.66,11.84,315678.7748854888,5.3479,5.4612,5.2844,5.366,315678.7749
2009-10-22 10:00:00,11.84,11.87,11.72,11.79,529334.142702993,5.366,5.3796,5.3116,5.3434,529334.1427
2009-10-22 10:30:00,11.8,11.82,11.67,11.72,228985.86919703204,5.3479,5.357,5.289,5.3116,228985.8692
2009-10-22 11:00:00,11.72,11.78,11.7,11.77,148014.9112065681,5.3116,5.3388,5.3026,5.3343,148014.9112
2009-10-22 11:30:00,11.77,11.82,11.77,11.78,162481.72236753098,5.3343,5.357,5.3343,5.3388,162481.7224
2009-10-22 12:00:00,11.78,11.84,11.77,11.78,254896.5757539805,5.3388,5.366,5.3343,5.3388,254896.5758
2009-10-22 12:30:00,11.79,11.87,11.79,11.86,166152.40579643202,5.3434,5.3796,5.3434,5.3751,166152.4058
2009-10-22 13:00:00,11.86,11.88,11.81,11.86,173385.81137691345,5.3751,5.3842,5.3524,5.3751,173385.8114
2009-10-22 13:30:00,11.87,11.93,11.84,11.92,173061.9275449516,5.3796,5.4068,5.366,5.4023,173061.9275
2009-10-22 14:00:00,11.93,12.1,11.93,12.08,241617.3386435444,5.4068,5.4839,5.4068,5.4748,241617.3386
2009-10-22 14:30:00,12.07,12.14,12.04,12.06,210740.4133298475,5.4703,5.502,5.4567,5.4657,210740.4133
2009-10-22 15:00:00,12.06,12.17,12.03,12.14,229201.79175167327,5.4657,5.5156,5.4521,5.502,229201.7918
2009-10-22 15:30:00,12.13,12.14,12.02,12.08,491007.8892541734,5.4975,5.502,5.4476,5.4748,491007.8893
2009-10-23 09:30:00,12.11,12.13,11.94,12.0,152225.4010220722,5.4884,5.4975,5.4113,5.4385,152225.401
2009-10-23 10:00:00,12.0,12.07,11.92,11.92,169391.24411605057,5.4385,5.4703,5.4023,5.4023,169391.2441
2009-10-23 10:30:00,11.92,11.93,11.86,11.87,119837.01782588664,5.4023,5.4068,5.3751,5.3796,119837.0178
2009-10-23 11:00:00,11.87,11.93,11.83,11.9,98028.83980712168,5.3796,5.4068,5.3615,5.3932,98028.8398
2009-10-23 11:30:00,11.89,11.94,11.85,11.91,68771.33365323405,5.3887,5.4113,5.3706,5.3977,68771.3337
2009-10-23 12:00:00,11.92,11.95,11.85,11.9,94897.96276482377,5.4023,5.4159,5.3706,5.3932,94897.9628
2009-10-23 12:30:00,11.89,11.9,11.8,11.8,113359.34118664952,5.3887,5.3932,5.3479,5.3479,113359.3412
2009-10-23 13:00:00,11.81,11.81,11.72,11.73,137002.860919865,5.3524,5.3524,5.3116,5.3162,137002.8609
2009-10-23 13:30:00,11.73,11.75,11.67,11.73,153628.89762724025,5.3162,5.3252,5.289,5.3162,153628.8976
2009-10-23 14:00:00,11.73,11.8,11.69,11.77,128042.07490225363,5.3162,5.3479,5.298,5.3343,128042.0749
2009-10-23 14:30:00,11.77,11.8,11.73,11.74,133656.06132292582,5.3343,5.3479,5.3162,5.3207,133656.0613
2009-10-23 15:00:00,11.75,11.81,11.72,11.79,174357.46287279902,5.3252,5.3524,5.3116,5.3434,174357.4629
2009-10-23 15:30:00,11.78,11.81,11.73,11.8,377756.5093448445,5.3388,5.3524,5.3162,5.3479,377756.5093
2009-10-26 09:30:00,11.79,11.87,11.61,11.67,164640.94791394335,5.3434,5.3796,5.2618,5.289,164640.9479
2009-10-26 10:00:00,11.67,11.8,11.67,11.75,133008.2936590021,5.289,5.3479,5.289,5.3252,133008.2937
2009-10-26 10:30:00,11.75,11.77,11.66,11.73,114546.91523717632,5.3252,5.3343,5.2844,5.3162,114546.9152
2009-10-26 11:00:00,11.73,11.74,11.65,11.65,103103.01984119076,5.3162,5.3207,5.2799,5.2799,103103.0198
2009-10-26 11:30:00,11.63,11.67,11.52,11.57,322480.3353566877,5.2709,5.289,5.221,5.2437,322480.3354
2009-10-26 12:00:00,11.56,11.62,11.52,11.56,154060.74273652275,5.2391,5.2663,5.221,5.2391,154060.7427
2009-10-26 12:30:00,11.56,11.69,11.54,11.68,117030.02461555056,5.2391,5.298,5.2301,5.2935,117030.0246
2009-10-26 13:00:00,11.67,11.68,11.61,11.63,82806.29970491446,5.289,5.2935,5.2618,5.2709,82806.2997
2009-10-26 13:30:00,11.63,11.68,11.62,11.65,102455.25217726704,5.2709,5.2935,5.2663,5.2799,102455.2522
2009-10-26 14:00:00,11.66,11.67,11.6,11.63,114870.7990691382,5.2844,5.289,5.2573,5.2709,114870.7991
2009-10-26 14:30:00,11.63,11.63,11.51,11.53,201995.54986687732,5.2709,5.2709,5.2165,5.2255,201995.5499
2009-10-26 15:00:00,11.53,11.54,11.37,11.4,371170.8714282867,5.2255,5.2301,5.153,5.1666,371170.8714
2009-10-26 15:30:00,11.4,11.55,11.37,11.5,589792.4580025394,5.1666,5.2346,5.153,5.2119,589792.458
2009-10-27 09:30:00,11.49,11.68,11.43,11.58,237730.73266000213,5.2074,5.2935,5.1802,5.2482,237730.7327
2009-10-27 10:00:00,11.56,11.72,11.39,11.72,450414.4489816208,5.2391,5.3116,5.1621,5.3116,450414.449
2009-10-27 10:30:00,11.73,11.81,11.62,11.65,207609.5362875496,5.3162,5.3524,5.2663,5.2799,207609.5363
2009-10-27 11:00:00,11.65,11.67,11.58,11.64,179647.56546150934,5.2799,5.289,5.2482,5.2754,179647.5655
2009-10-27 11:30:00,11.64,11.69,11.58,11.69,163777.25769537842,5.2754,5.298,5.2482,5.298,163777.2577
2009-10-27 12:00:00,11.69,11.7,11.62,11.68,84425.71886472373,5.298,5.3026,5.2663,5.2935,84425.7189
2009-10-27 12:30:00,11.67,11.68,11.59,11.59,90147.66656271652,5.289,5.2935,5.2527,5.2527,90147.6666
2009-10-27 13:00:00,11.58,11.62,11.49,11.49,217002.16741444336,5.2482,5.2663,5.2074,5.2074,217002.1674
2009-10-27 13:30:00,11.5,11.52,11.45,11.49,157299.5810561413,5.2119,5.221,5.1893,5.2074,157299.5811
2009-10-27 14:00:00,11.48,11.49,11.37,11.42,193574.57023586915,5.2029,5.2074,5.153,5.1757,193574.5702
2009-10-27 14:30:00,11.41,11.52,11.38,11.47,137218.78347450623,5.1711,5.221,5.1575,5.1983,137218.7835
2009-10-27 15:00:00,11.48,11.53,11.42,11.47,220241.005734062,5.2029,5.2255,5.1757,5.1983,220241.0057
2009-10-27 15:30:00,11.47,11.49,11.38,11.43,688469.0654735848,5.1983,5.2074,5.1575,5.1802,688469.0655
2009-10-28 09:30:00,11.35,11.49,11.27,11.29,267096.2000912104,5.144,5.2074,5.1077,5.1168,267096.2001
2009-10-28 10:00:00,11.28,11.36,11.23,11.25,312008.0914565877,5.1122,5.1485,5.0896,5.0986,312008.0915
2009-10-28 10:30:00,11.24,11.27,11.1,11.17,477404.7683117754,5.0941,5.1077,5.0306,5.0624,477404.7683
2009-10-28 11:00:00,11.17,11.35,11.16,11.35,266556.3937046073,5.0624,5.144,5.0578,5.144,266556.3937
2009-10-28 11:30:00,11.35,11.36,11.24,11.29,227798.29514650523,5.144,5.1485,5.0941,5.1168,227798.2951
2009-10-28 12:00:00,11.29,11.37,11.29,11.36,247339.2863415372,5.1168,5.153,5.1168,5.1485,247339.2863
2009-10-28 12:30:00,11.36,11.36,11.22,11.24,143804.42139106398,5.1485,5.1485,5.085,5.0941,143804.4214
2009-10-28 13:00:00,11.25,11.33,11.23,11.29,177272.41736045573,5.0986,5.1349,5.0896,5.1168,177272.4174
2009-10-28 13:30:00,11.3,11.37,11.28,11.3,200915.9370936712,5.1213,5.153,5.1122,5.1213,200915.9371
2009-10-28 14:00:00,11.29,11.34,11.22,11.26,202103.511144198,5.1168,5.1394,5.085,5.1032,202103.5111
2009-10-28 14:30:00,11.26,11.29,11.19,11.25,239350.15181981144,5.1032,5.1168,5.0714,5.0986,239350.1518
2009-10-28 15:00:00,11.24,11.29,11.17,11.2,253061.23403953,5.0941,5.1168,5.0624,5.076,253061.234
2009-10-28 15:30:00,11.2,11.24,11.09,11.12,865741.4828340405,5.076,5.0941,5.0261,5.0397,865741.4828
2009-10-29 09:30:00,11.29,11.35,11.06,11.12,213763.3290948248,5.1168,5.144,5.0125,5.0397,213763.3291
2009-10-29 10:00:00,11.13,11.22,11.11,11.16,285125.7334037537,5.0442,5.085,5.0352,5.0578,285125.7334
2009-10-29 10:30:00,11.15,11.2,11.12,11.16,166044.4445191114,5.0533,5.076,5.0397,5.0578,166044.4445
2009-10-29 11:00:00,11.16,11.19,11.11,11.12,296677.5900770599,5.0578,5.0714,5.0352,5.0397,296677.5901
2009-10-29 11:30:00,11.12,11.16,11.07,11.12,228446.0628104289,5.0397,5.0578,5.0171,5.0397,228446.0628
2009-10-29 12:00:00,11.12,11.24,11.11,11.23,234383.93306306296,5.0397,5.0941,5.0352,5.0896,234383.9331
2009-10-29 12:30:00,11.23,11.33,11.22,11.28,283722.2367985857,5.0896,5.1349,5.085,5.1122,283722.2368
2009-10-29 13:00:00,11.28,11.37,11.25,11.35,265152.8970994393,5.1122,5.153,5.0986,5.144,265152.8971
2009-10-29 13:30:00,11.34,11.37,11.32,11.35,156219.9682829351,5.1394,5.153,5.1304,5.144,156219.9683
2009-10-29 14:00:00,11.34,11.36,11.21,11.21,320213.14853295474,5.1394,5.1485,5.0805,5.0805,320213.1485
2009-10-29 14:30:00,11.21,11.26,11.21,11.24,251549.7761570413,5.0805,5.1032,5.0805,5.0941,251549.7762
2009-10-29 15:00:00,11.24,11.27,11.21,11.23,386933.217917097,5.0941,5.1077,5.0805,5.0896,386933.2179
2009-10-29 15:30:00,11.24,11.28,11.19,11.26,1514372.836976317,5.0941,5.1122,5.0714,5.1032,1514372.837
2009-10-30 09:30:00,11.16,11.25,11.05,11.14,224559.4568268867,5.0578,5.0986,5.008,5.0488,224559.4568
2009-10-30 10:00:00,11.15,11.21,11.07,11.15,217865.8576330084,5.0533,5.0805,5.0171,5.0533,217865.8576
2009-10-30 10:30:00,11.15,11.2,11.1,11.16,204262.7366906104,5.0533,5.076,5.0306,5.0578,204262.7367
2009-10-30 11:00:00,11.16,11.19,11.1,11.12,164964.83174590522,5.0578,5.0714,5.0306,5.0397,164964.8317
2009-10-30 11:30:00,11.12,11.13,10.97,11.02,294626.3258079681,5.0397,5.0442,4.9717,4.9944,294626.3258
2009-10-30 12:00:00,11.03,11.12,11.0,11.03,165288.71557786706,4.9989,5.0397,4.9853,4.9989,165288.7156
2009-10-30 12:30:00,11.02,11.1,10.99,11.02,302615.4603296939,4.9944,5.0306,4.9808,4.9944,302615.4603
2009-10-30 13:00:00,11.02,11.05,10.94,10.98,302183.61522041145,4.9944,5.008,4.9581,4.9763,302183.6152
2009-10-30 13:30:00,10.98,10.99,10.86,10.92,268823.5805283403,4.9763,4.9808,4.9219,4.9491,268823.5805
2009-10-30 14:00:00,10.91,11.03,10.91,11.0,225962.95343205472,4.9445,4.9989,4.9445,4.9853,225962.9534
2009-10-30 14:30:00,10.99,11.01,10.93,10.99,402911.4869605486,4.9808,4.9899,4.9536,4.9808,402911.487
2009-10-30 15:00:00,10.98,10.99,10.87,10.96,738994.9432596343,4.9763,4.9808,4.9264,4.9672,738994.9433
2009-10-30 15:30:00,10.96,11.06,10.95,10.96,616998.6998873353,4.9672,5.0125,4.9627,4.9672,616998.6999
2009-11-02 09:30:00,11.0,11.19,10.98,11.16,235895.39094555163,4.9853,5.0714,4.9763,5.0578,235895.3909
2009-11-02 10:00:00,11.16,11.28,11.09,11.16,265908.6260406836,5.0578,5.1122,5.0261,5.0578,265908.626
2009-11-02 10:30:00,11.17,11.19,11.05,11.06,128689.84256617737,5.0624,5.0714,5.008,5.0125,128689.8426
2009-11-02 11:00:00,11.05,11.16,11.04,11.13,168959.3990067681,5.008,5.0578,5.0035,5.0442,168959.399
2009-11-02 11:30:00,11.13,11.15,11.11,11.13,84641.64141936498,5.0442,5.0533,5.0352,5.0442,84641.6414
2009-11-02 12:00:00,11.13,11.13,10.98,11.01,248634.82166938463,5.0442,5.0442,4.9763,4.9899,248634.8217
2009-11-02 12:30:00,11.01,11.02,10.75,10.75,289983.9908831816,4.9899,4.9944,4.872,4.872,289983.9909
2009-11-02 13:00:00,10.75,10.94,10.75,10.92,403883.1384564342,4.872,4.9581,4.872,4.9491,403883.1385
2009-11-02 13:30:00,10.92,10.92,10.84,10.85,227582.372591864,4.9491,4.9491,4.9128,4.9173,227582.3726
2009-11-02 14:00:00,10.87,11.03,10.82,11.02,367608.14927670633,4.9264,4.9989,4.9037,4.9944,367608.1493
2009-11-02 14:30:00,11.03,11.07,10.96,10.99,288040.68789141043,4.9989,5.0171,4.9672,4.9808,288040.6879
2009-11-02 15:00:00,10.99,11.02,10.88,10.93,339430.2558960249,4.9808,4.9944,4.9309,4.9536,339430.2559
2009-11-02 15:30:00,10.92,10.99,10.87,10.97,1283875.5098967964,4.9491,4.9808,4.9264,4.9717,1283875.5099
2009-11-03 09:30:00,10.85,11.02,10.68,11.0,329281.8958278867,4.9173,4.9944,4.8403,4.9853,329281.8958
2009-11-03 10:00:00,11.02,11.04,10.89,10.9,308661.29185964854,4.9944,5.0035,4.9355,4.94,308661.2919
2009-11-03 10:30:00,10.9,10.96,10.87,10.92,230497.3270795207,4.94,4.9672,4.9264,4.9491,230497.3271
2009-11-03 11:00:00,10.91,10.96,10.84,10.91,462074.2669322476,4.9445,4.9672,4.9128,4.9445,462074.2669
2009-11-03 11:30:00,10.91,10.96,10.88,10.94,176084.84330992893,4.9445,4.9672,4.9309,4.9581,176084.8433
2009-11-03 12:00:00,10.94,10.98,10.87,10.94,177596.3011924176,4.9581,4.9763,4.9264,4.9581,177596.3012
2009-11-03 12:30:00,10.94,10.99,10.93,10.95,290739.7198244259,4.9581,4.9808,4.9536,4.9627,290739.7198
2009-11-03 13:00:00,10.95,10.99,10.94,10.99,174033.57904083718,4.9627,4.9808,4.9581,4.9808,174033.579
2009-11-03 13:30:00,10.99,11.04,10.99,11.01,390927.78517796,4.9808,5.0035,4.9808,4.9899,390927.7852
2009-11-03 14:00:00,11.0,11.11,11.0,11.02,278971.94059647847,4.9853,5.0352,4.9853,4.9944,278971.9406
2009-11-03 14:30:00,11.02,11.06,10.99,11.02,393194.9720016929,4.9944,5.0125,4.9808,4.9944,393194.972
2009-11-03 15:00:00,11.01,11.08,10.99,11.04,392007.39795116615,4.9899,5.0216,4.9808,5.0035,392007.398
2009-11-03 15:30:00,11.04,11.12,11.03,11.07,736619.7951585806,5.0035,5.0397,4.9989,5.0171,736619.7952
2009-11-04 09:30:00,11.43,11.67,11.31,11.62,595298.4831458909,5.1802,5.289,5.1258,5.2663,595298.4831
2009-11-04 10:00:00,11.62,11.71,11.5,11.65,489388.4700943641,5.2663,5.3071,5.2119,5.2799,489388.4701
2009-11-04 10:30:00,11.66,11.68,11.53,11.58,175005.23053672275,5.2844,5.2935,5.2255,5.2482,175005.2305
2009-11-04 11:00:00,11.58,11.58,11.34,11.34,222184.30872583308,5.2482,5.2482,5.1394,5.1394,222184.3087
2009-11-04 11:30:00,11.34,11.39,11.28,11.37,207501.57501022893,5.1394,5.1621,5.1122,5.153,207501.575
2009-11-04 12:00:00,11.36,11.37,11.26,11.37,120160.9016578485,5.1485,5.153,5.1032,5.153,120160.9017
2009-11-04 12:30:00,11.37,11.37,11.24,11.26,77624.15839352478,5.153,5.153,5.0941,5.1032,77624.1584
2009-11-04 13:00:00,11.25,11.34,11.25,11.34,106449.81943812994,5.0986,5.1394,5.0986,5.1394,106449.8194
2009-11-04 13:30:00,11.34,11.36,11.3,11.35,238162.57776928463,5.1394,5.1485,5.1213,5.144,238162.5778
2009-11-04 14:00:00,11.36,11.48,11.27,11.28,294194.4806986857,5.1485,5.2029,5.1077,5.1122,294194.4807
2009-11-04 14:30:00,11.29,11.48,11.26,11.43,398053.2294811208,5.1168,5.2029,5.1032,5.1802,398053.2295
2009-11-04 15:00:00,11.42,11.42,11.31,11.32,331765.00520626095,5.1757,5.1757,5.1258,5.1304,331765.0052
2009-11-04 15:30:00,11.33,11.33,11.18,11.18,996482.5896693096,5.1349,5.1349,5.0669,5.0669,996482.5897
2009-11-05 09:30:00,11.32,11.43,11.08,11.12,275733.10227685986,5.1304,5.1802,5.0216,5.0397,275733.1023
2009-11-05 10:00:00,11.12,11.21,11.1,11.14,391791.4753965249,5.0397,5.0805,5.0306,5.0488,391791.4754
2009-11-05 10:30:00,11.14,11.27,11.13,11.23,313087.7042297939,5.0488,5.1077,5.0442,5.0896,313087.7042
2009-11-05 11:00:00,11.23,11.24,11.15,11.18,215490.70953195472,5.0896,5.0941,5.0533,5.0669,215490.7095
2009-11-05 11:30:00,11.18,11.21,11.14,11.18,142077.04095393408,5.0669,5.0805,5.0488,5.0669,142077.041
2009-11-05 12:00:00,11.17,11.19,11.11,11.15,132252.56471775778,5.0624,5.0714,5.0352,5.0533,132252.5647
2009-11-05 12:30:00,11.15,11.28,11.14,11.28,112279.72841344334,5.0533,5.1122,5.0488,5.1122,112279.7284
2009-11-05 13:00:00,11.28,11.32,11.24,11.24,101051.755572099,5.1122,5.1304,5.0941,5.0941,101051.7556
2009-11-05 13:30:00,11.25,11.34,11.23,11.28,153089.09124063718,5.0986,5.1394,5.0896,5.1122,153089.0912
2009-11-05 14:00:00,11.28,11.35,11.27,11.32,205342.34946381656,5.1122,5.144,5.1077,5.1304,205342.3495
2009-11-05 14:30:00,11.32,11.4,11.31,11.36,241725.29992086504,5.1304,5.1666,5.1258,5.1485,241725.2999
2009-11-05 15:00:00,11.37,11.4,11.32,11.39,419969.3687772064,5.153,5.1666,5.1304,5.1621,419969.3688
2009-11-05 15:30:00,11.38,11.48,11.35,11.47,854621.4712700167,5.1575,5.2029,5.144,5.1983,854621.4713
2009-11-06 09:30:00,11.26,11.47,11.14,11.41,276056.98610882176,5.1032,5.1983,5.0488,5.1711,276056.9861
2009-11-06 10:00:00,11.4,11.47,11.24,11.25,192494.9574626629,5.1666,5.1983,5.0941,5.0986,192494.9575
2009-11-06 10:30:00,11.24,11.33,11.24,11.31,150821.90441690417,5.0941,5.1349,5.0941,5.1258,150821.9044
2009-11-06 11:00:00,11.31,11.32,11.23,11.27,129445.5715074217,5.1258,5.1304,5.0896,5.1077,129445.5715
2009-11-06 11:30:00,11.27,11.38,11.25,11.34,80323.19032654024,5.1077,5.1575,5.0986,5.1394,80323.1903
2009-11-06 12:00:00,11.34,11.44,11.32,11.42,109040.89009382478,5.1394,5.1847,5.1304,5.1757,109040.8901
2009-11-06 12:30:00,11.42,11.42,11.34,11.38,105694.0904968856,5.1757,5.1757,5.1394,5.1575,105694.0905
2009-11-06 13:00:00,11.38,11.45,11.35,11.45,111416.0381948784,5.1575,5.1893,5.144,5.1893,111416.0382
2009-11-06 13:30:00,11.45,11.5,11.41,11.44,127610.22979297118,5.1893,5.2119,5.1711,5.1847,127610.2298
2009-11-06 14:00:00,11.44,11.47,11.37,11.37,90795.43422664024,5.1847,5.1983,5.153,5.153,90795.4342
2009-11-06 14:30:00,11.37,11.41,11.34,11.34,95005.92404214435,5.153,5.1711,5.1394,5.1394,95005.924
2009-11-06 15:00:00,11.34,11.37,11.3,11.36,164964.83174590522,5.1394,5.153,5.1213,5.1485,164964.8317
2009-11-06 15:30:00,11.36,11.37,11.33,11.34,34439.64746527733,5.1485,5.153,5.1349,5.1394,34439.6475
2009-11-09 09:30:00,11.51,11.53,11.32,11.35,253601.04042613308,5.2165,5.2255,5.1304,5.144,253601.0404
2009-11-09 10:00:00,11.35,11.54,11.34,11.52,335867.53374444443,5.144,5.2301,5.1394,5.221,335867.5337
2009-11-09 10:30:00,11.53,11.57,11.5,11.57,290307.8747151434,5.2255,5.2437,5.2119,5.2437,290307.8747
2009-11-09 11:00:00,11.57,11.64,11.53,11.63,179107.75907490624,5.2437,5.2754,5.2255,5.2709,179107.7591
2009-11-09 11:30:00,11.63,11.66,11.61,11.62,130741.10683526912,5.2709,5.2844,5.2618,5.2663,130741.1068
2009-11-09 12:00:00,11.61,11.74,11.61,11.68,158379.19382934747,5.2618,5.3207,5.2618,5.2935,158379.1938
2009-11-09 12:30:00,11.68,11.71,11.64,11.71,117137.98589287118,5.2935,5.3071,5.2754,5.3071,117137.9859
2009-11-09 13:00:00,11.71,11.75,11.66,11.67,97057.18831123612,5.3071,5.3252,5.2844,5.289,97057.1883
2009-11-09 13:30:00,11.66,11.74,11.66,11.72,114330.99268253508,5.2844,5.3207,5.2844,5.3116,114330.9927
2009-11-09 14:00:00,11.72,11.72,11.66,11.68,78919.6937213722,5.3116,5.3116,5.2844,5.2935,78919.6937
2009-11-09 14:30:00,11.69,11.74,11.66,11.74,164209.10280466088,5.298,5.3207,5.2844,5.3207,164209.1028
2009-11-09 15:00:00,11.74,11.79,11.7,11.76,309417.0208008929,5.3207,5.3434,5.3026,5.3298,309417.0208
2009-11-09 15:30:00,11.76,11.81,11.71,11.79,399132.84225432697,5.3298,5.3524,5.3071,5.3434,399132.8423
2009-11-10 09:30:00,11.74,11.75,11.62,11.66,152009.47846743098,5.3207,5.3252,5.2663,5.2844,152009.4785
2009-11-10 10:00:00,11.66,11.7,11.62,11.66,134627.7128188114,5.2844,5.3026,5.2663,5.2844,134627.7128
2009-11-10 10:30:00,11.66,11.69,11.51,11.53,118541.4824980392,5.2844,5.298,5.2165,5.2255,118541.4825
2009-11-10 11:00:00,11.52,11.55,11.48,11.49,112171.76713612273,5.221,5.2346,5.2029,5.2074,112171.7671
2009-11-10 11:30:00,11.49,11.54,11.47,11.47,109796.61903506912,5.2074,5.2301,5.1983,5.1983,109796.619
2009-11-10 12:00:00,11.48,11.49,11.37,11.38,109796.61903506912,5.2029,5.2074,5.153,5.1575,109796.619
2009-11-10 12:30:00,11.37,11.42,11.37,11.39,218837.5091288939,5.153,5.1757,5.153,5.1621,218837.5091
2009-11-10 13:00:00,11.39,11.4,11.37,11.37,113467.30246397016,5.1621,5.1666,5.153,5.153,113467.3025
2009-11-10 13:30:00,11.37,11.41,11.33,11.35,249822.39571991144,5.153,5.1711,5.1349,5.144,249822.3957
2009-11-10 14:00:00,11.35,11.45,11.34,11.45,336515.30140836816,5.144,5.1893,5.1394,5.1893,336515.3014
2009-11-10 14:30:00,11.44,11.49,11.42,11.45,109580.69648042788,5.1847,5.2074,5.1757,5.1893,109580.6965
2009-11-10 15:00:00,11.46,11.55,11.44,11.54,332844.61797946715,5.1938,5.2346,5.1847,5.2301,332844.618
2009-11-10 15:30:00,11.53,11.56,11.48,11.49,445772.1140568342,5.2255,5.2391,5.2029,5.2074,445772.1141
2009-11-11 09:30:00,11.57,11.66,11.45,11.62,266016.5873180042,5.2437,5.2844,5.1893,5.2663,266016.5873
2009-11-11 10:00:00,11.61,11.76,11.61,11.74,154060.74273652275,5.2618,5.3298,5.2618,5.3207,154060.7427
2009-11-11 10:30:00,11.73,11.74,11.49,11.56,324747.52218042075,5.3162,5.3207,5.2074,5.2391,324747.5222
2009-11-11 11:00:00,11.56,11.6,11.47,11.49,295490.0160265331,5.2391,5.2573,5.1983,5.2074,295490.016
2009-11-11 11:30:00,11.49,11.5,11.37,11.38,319889.2647009929,5.2074,5.2119,5.153,5.1575,319889.2647
2009-11-11 12:00:00,11.37,11.45,11.37,11.44,189472.04169768564,5.153,5.1893,5.153,5.1847,189472.0417
2009-11-11 12:30:00,11.45,11.49,11.43,11.46,113791.186295932,5.1893,5.2074,5.1802,5.1938,113791.1863
2009-11-11 13:00:00,11.46,11.5,11.44,11.46,64128.99872844745,5.1938,5.2119,5.1847,5.1938,64128.9987
2009-11-11 13:30:00,11.46,11.48,11.4,11.44,93710.38871429696,5.1938,5.2029,5.1666,5.1847,93710.3887
2009-11-11 14:00:00,11.44,11.46,11.39,11.4,119513.13399392478,5.1847,5.1938,5.1621,5.1666,119513.134
2009-11-11 14:30:00,11.4,11.46,11.4,11.44,192171.0736307011,5.1666,5.1938,5.1666,5.1847,192171.0736
2009-11-11 15:00:00,11.44,11.46,11.39,11.46,314275.27828032075,5.1847,5.1938,5.1621,5.1938,314275.2783
2009-11-11 15:30:00,11.45,11.5,11.45,11.5,453977.1711332012,5.1893,5.2119,5.1893,5.2119,453977.1711
2009-11-12 09:30:00,11.46,11.61,11.44,11.55,194330.29917711348,5.1938,5.2618,5.1847,5.2346,194330.2992
2009-11-12 10:00:00,11.55,11.62,11.54,11.59,237298.8875507197,5.2346,5.2663,5.2301,5.2527,237298.8876
2009-11-12 10:30:00,11.59,11.61,11.53,11.55,211064.2971618093,5.2527,5.2618,5.2255,5.2346,211064.2972
2009-11-12 11:00:00,11.55,11.58,11.42,11.43,140781.50562608664,5.2346,5.2482,5.1757,5.1802,140781.5056
2009-11-12 11:30:00,11.42,11.49,11.39,11.49,96301.4593699918,5.1757,5.2074,5.1621,5.2074,96301.4594
2009-11-12 12:00:00,11.49,11.49,11.45,11.46,38974.021112743314,5.2074,5.2074,5.1893,5.1938,38974.0211
2009-11-12 12:30:00,11.46,11.54,11.45,11.5,149418.40781173614,5.1938,5.2301,5.1893,5.2119,149418.4078
2009-11-12 13:00:00,11.49,11.53,11.46,11.49,112387.68969076396,5.2074,5.2255,5.1938,5.2074,112387.6897
2009-11-12 13:30:00,11.48,11.51,11.44,11.48,58083.1671984928,5.2029,5.2165,5.1847,5.2029,58083.1672
2009-11-12 14:00:00,11.47,11.49,11.43,11.44,80539.11288118147,5.1983,5.2074,5.1802,5.1847,80539.1129
2009-11-12 14:30:00,11.45,11.47,11.35,11.38,121456.43698569592,5.1893,5.1983,5.144,5.1575,121456.437
2009-11-12 15:00:00,11.38,11.4,11.32,11.37,111416.0381948784,5.1575,5.1666,5.1304,5.153,111416.0382
2009-11-12 15:30:00,11.37,11.4,11.29,11.31,372358.4454788136,5.153,5.1666,5.1168,5.1258,372358.4455
2009-11-13 09:30:00,11.43,11.44,11.25,11.28,107205.54837937426,5.1802,5.1847,5.0986,5.1122,107205.5484
2009-11-13 10:00:00,11.27,11.42,11.25,11.31,156975.69722417943,5.1077,5.1757,5.0986,5.1258,156975.6972
2009-11-13 10:30:00,11.31,11.41,11.27,11.37,124047.50764139077,5.1258,5.1711,5.1077,5.153,124047.5076
2009-11-13 11:00:00,11.37,11.39,11.35,11.39,181698.8297306011,5.153,5.1621,5.144,5.1621,181698.8297
2009-11-13 11:30:00,11.38,11.41,11.34,11.35,63589.19234184436,5.1575,5.1711,5.1394,5.144,63589.1923
2009-11-13 12:00:00,11.36,11.44,11.35,11.43,73197.74602337941,5.1485,5.1847,5.144,5.1802,73197.746
2009-11-13 12:30:00,11.43,11.48,11.41,11.45,164317.0640819815,5.1802,5.2029,5.1711,5.1893,164317.0641
2009-11-13 13:00:00,11.45,11.45,11.39,11.44,65964.34044289796,5.1893,5.1893,5.1621,5.1847,65964.3404
2009-11-13 13:30:00,11.44,11.45,11.39,11.41,104074.67133707632,5.1847,5.1893,5.1621,5.1711,104074.6713
2009-11-13 14:00:00,11.4,11.44,11.36,11.37,142508.88606321657,5.1666,5.1847,5.1485,5.153,142508.8861
2009-11-13 14:30:00,11.37,11.37,11.25,11.26,140781.50562608664,5.153,5.153,5.0986,5.1032,140781.5056
2009-11-13 15:00:00,11.25,11.33,11.24,11.31,126206.73318780314,5.0986,5.1349,5.0941,5.1258,126206.7332
2009-11-13 15:30:00,11.32,11.36,11.29,11.35,319349.4583143898,5.1304,5.1485,5.1168,5.144,319349.4583
2009-11-16 09:30:00,11.47,11.61,11.37,11.58,307257.7952544805,5.1983,5.2618,5.153,5.2482,307257.7953
2009-11-16 10:00:00,11.58,11.61,11.54,11.57,224775.37938152792,5.2482,5.2618,5.2301,5.2437,224775.3794
2009-11-16 10:30:00,11.57,11.65,11.55,11.63,249498.5118879496,5.2437,5.2799,5.2346,5.2709,249498.5119
2009-11-16 11:00:00,11.64,11.65,11.48,11.5,150821.90441690417,5.2754,5.2799,5.2029,5.2119,150821.9044
2009-11-16 11:30:00,11.5,11.54,11.43,11.45,141321.31201268974,5.2119,5.2301,5.1802,5.1893,141321.312
2009-11-16 12:00:00,11.45,11.52,11.4,11.45,144560.1503323083,5.1893,5.221,5.1666,5.1893,144560.1503
2009-11-16 12:30:00,11.44,11.52,11.42,11.52,63373.26978720311,5.1847,5.221,5.1757,5.221,63373.2698
2009-11-16 13:00:00,11.52,11.55,11.48,11.49,56139.86420672167,5.221,5.2346,5.2029,5.2074,56139.8642
2009-11-16 13:30:00,11.49,11.54,11.49,11.51,81726.68693170827,5.2074,5.2301,5.2074,5.2165,81726.6869
2009-11-16 14:00:00,11.51,11.54,11.46,11.46,101375.63940406086,5.2165,5.2301,5.1938,5.1938,101375.6394
2009-11-16 14:30:00,11.46,11.54,11.46,11.52,148662.6788704918,5.1938,5.2301,5.1938,5.221,148662.6789
2009-11-16 15:00:00,11.51,11.52,11.35,11.36,295166.13219457126,5.2165,5.221,5.144,5.1485,295166.1322
2009-11-16 15:30:00,11.36,11.4,11.33,11.37,499536.83016250224,5.1485,5.1666,5.1349,5.153,499536.8302
2009-11-17 09:30:00,11.35,11.39,11.25,11.38,249606.4731652702,5.144,5.1621,5.0986,5.1575,249606.4732
2009-11-17 10:00:00,11.38,11.42,11.34,11.39,146071.60821479696,5.1575,5.1757,5.1394,5.1621,146071.6082
2009-11-17 10:30:00,11.39,11.39,11.29,11.36,81510.76437706704,5.1621,5.1621,5.1168,5.1485,81510.7644
2009-11-17 11:00:00,11.35,11.37,11.28,11.33,128365.95873421551,5.144,5.153,5.1122,5.1349,128365.9587
2009-11-17 11:30:00,11.34,11.36,11.3,11.31,129877.41661670415,5.1394,5.1485,5.1213,5.1258,129877.4166
2009-11-17 12:00:00,11.31,11.34,11.3,11.32,166800.17346035573,5.1258,5.1394,5.1213,5.1304,166800.1735
2009-11-17 12:30:00,11.32,11.34,11.3,11.31,162697.6449221722,5.1304,5.1394,5.1213,5.1258,162697.6449
2009-11-17 13:00:00,11.31,11.33,11.28,11.3,222616.15383511555,5.1258,5.1349,5.1122,5.1213,222616.1538
2009-11-17 13:30:00,11.29,11.37,11.29,11.36,232548.59134861245,5.1168,5.153,5.1168,5.1485,232548.5913
2009-11-17 14:00:00,11.36,11.4,11.34,11.39,410468.7763729919,5.1485,5.1666,5.1394,5.1621,410468.7764
2009-11-17 14:30:00,11.39,11.41,11.37,11.39,289660.1070512197,5.1621,5.1711,5.153,5.1621,289660.1071
2009-11-17 15:00:00,11.38,11.43,11.37,11.4,304342.8407668238,5.1575,5.1802,5.153,5.1666,304342.8408
2009-11-17 15:30:00,11.39,11.49,11.39,11.47,942933.7961182828,5.1621,5.2074,5.1621,5.1983,942933.7961
2009-11-18 09:30:00,11.41,11.55,11.34,11.42,248095.0152827816,5.1711,5.2346,5.1394,5.1757,248095.0153
2009-11-18 10:00:00,11.42,11.61,11.41,11.57,263533.47793963,5.1757,5.2618,5.1711,5.2437,263533.4779
2009-11-18 10:30:00,11.58,11.62,11.53,11.58,211604.10354841244,5.2482,5.2663,5.2255,5.2482,211604.1035
2009-11-18 11:00:00,11.58,11.59,11.5,11.59,270874.8447974321,5.2482,5.2527,5.2119,5.2527,270874.8448
2009-11-18 11:30:00,11.59,11.62,11.54,11.61,167124.0572923176,5.2527,5.2663,5.2301,5.2618,167124.0573
2009-11-18 12:00:00,11.61,11.66,11.6,11.66,114007.10885057323,5.2618,5.2844,5.2573,5.2844,114007.1089
2009-11-18 12:30:00,11.65,11.71,11.62,11.66,271090.7673520733,5.2799,5.3071,5.2663,5.2844,271090.7674
2009-11-18 13:00:00,11.66,11.66,11.61,11.65,450306.48770430015,5.2844,5.2844,5.2618,5.2799,450306.4877
2009-11-18 13:30:00,11.65,11.7,11.64,11.68,193790.4927905104,5.2799,5.3026,5.2754,5.2935,193790.4928
2009-11-18 14:00:00,11.67,11.68,11.63,11.67,141213.3507353691,5.289,5.2935,5.2709,5.289,141213.3507
2009-11-18 14:30:00,11.67,11.72,11.66,11.69,161833.95470360728,5.289,5.3116,5.2844,5.298,161833.9547
2009-11-18 15:00:00,11.68,11.74,11.67,11.71,198972.63410190007,5.2935,5.3207,5.289,5.3071,198972.6341
2009-11-18 15:30:00,11.71,11.75,11.68,11.74,706066.7536768456,5.3071,5.3252,5.2935,5.3207,706066.7537
2009-11-19 09:30:00,11.67,11.71,11.55,11.67,331765.00520626095,5.289,5.3071,5.2346,5.289,331765.0052
2009-11-19 10:00:00,11.66,11.69,11.61,11.64,566688.7446559271,5.2844,5.298,5.2618,5.2754,566688.7447
2009-11-19 10:30:00,11.64,11.68,11.61,11.64,413815.5759699311,5.2754,5.2935,5.2618,5.2754,413815.576
2009-11-19 11:00:00,11.63,11.7,11.62,11.69,225747.0308774135,5.2709,5.3026,5.2663,5.298,225747.0309
2009-11-19 11:30:00,11.69,11.72,11.65,11.71,193682.5315131897,5.298,5.3116,5.2799,5.3071,193682.5315
2009-11-19 12:00:00,11.72,11.74,11.71,11.73,484530.2126149362,5.3116,5.3207,5.3071,5.3162,484530.2126
2009-11-19 12:30:00,11.73,11.77,11.72,11.73,162913.56747681345,5.3162,5.3343,5.3116,5.3162,162913.5675
2009-11-19 13:00:00,11.73,11.76,11.71,11.76,144884.03416427015,5.3162,5.3298,5.3071,5.3298,144884.0342
2009-11-19 13:30:00,11.76,11.81,11.75,11.77,162265.79981288977,5.3298,5.3524,5.3252,5.3343,162265.7998
2009-11-19 14:00:00,11.77,11.82,11.74,11.78,284370.00446250936,5.3343,5.357,5.3207,5.3388,284370.0045
2009-11-19 14:30:00,11.78,11.82,11.77,11.79,224019.6504402836,5.3388,5.357,5.3343,5.3434,224019.6504
2009-11-19 15:00:00,11.78,11.84,11.77,11.79,268931.54180566093,5.3388,5.366,5.3343,5.3434,268931.5418
2009-11-19 15:30:00,11.79,11.84,11.75,11.82,1063418.581608093,5.3434,5.366,5.3252,5.357,1063418.5816
2009-11-20 09:30:00,11.71,11.83,11.6,11.81,540670.076821658,5.3071,5.3615,5.2573,5.3524,540670.0768
2009-11-20 10:00:00,11.81,11.87,11.81,11.87,299160.6994554341,5.3524,5.3796,5.3524,5.3796,299160.6995
2009-11-20 10:30:00,11.87,11.88,11.82,11.86,331117.2375423372,5.3796,5.3842,5.357,5.3751,331117.2375
2009-11-20 11:00:00,11.86,11.94,11.84,11.93,304342.8407668238,5.3751,5.4113,5.366,5.4068,304342.8408
2009-11-20 11:30:00,11.92,11.95,11.91,11.91,70174.83025840209,5.4023,5.4159,5.3977,5.3977,70174.8303
2009-11-20 12:00:00,11.9,11.98,11.89,11.96,152117.4397447516,5.3932,5.4295,5.3887,5.4204,152117.4397
2009-11-20 12:30:00,11.95,12.02,11.94,12.0,162049.8772582485,5.4159,5.4476,5.4113,5.4385,162049.8773
2009-11-20 13:00:00,12.0,12.09,12.0,12.09,186773.00976467016,5.4385,5.4793,5.4385,5.4793,186773.0098
2009-11-20 13:30:00,12.09,12.17,12.08,12.16,434868.0250474517,5.4793,5.5156,5.4748,5.5111,434868.025
2009-11-20 14:00:00,12.16,12.18,12.1,12.11,308121.4854730455,5.5111,5.5201,5.4839,5.4884,308121.4855
2009-11-20 14:30:00,12.1,12.13,12.06,12.12,342237.24910636095,5.4839,5.4975,5.4657,5.4929,342237.2491
2009-11-20 15:00:00,12.12,12.14,12.06,12.12,347959.19680435373,5.4929,5.502,5.4657,5.4929,347959.1968
2009-11-20 15:30:00,12.11,12.16,12.11,12.15,704987.1409036394,5.4884,5.5111,5.4884,5.5065,704987.1409
2009-11-23 09:30:00,12.25,12.4,12.22,12.4,283074.46913466195,5.5518,5.6198,5.5382,5.6198,283074.4691
2009-11-23 10:00:00,12.41,12.47,12.38,12.47,255436.3821405836,5.6244,5.6515,5.6108,5.6515,255436.3821
2009-11-23 10:30:00,12.46,12.53,12.44,12.52,269147.46436030214,5.647,5.6787,5.638,5.6742,269147.4644
2009-11-23 11:00:00,12.51,12.55,12.42,12.42,376137.0901850352,5.6697,5.6878,5.6289,5.6289,376137.0902
2009-11-23 11:30:00,12.42,12.45,12.37,12.38,107961.2773206186,5.6289,5.6425,5.6062,5.6108,107961.2773
2009-11-23 12:00:00,12.37,12.43,12.37,12.43,79135.61627601343,5.6062,5.6334,5.6062,5.6334,79135.6163
2009-11-23 12:30:00,12.42,12.43,12.37,12.42,92090.96955448766,5.6289,5.6334,5.6062,5.6289,92090.9696
2009-11-23 13:00:00,12.42,12.42,12.37,12.38,82050.57076367013,5.6289,5.6289,5.6062,5.6108,82050.5708
2009-11-23 13:30:00,12.38,12.41,12.38,12.4,85505.33163792992,5.6108,5.6244,5.6108,5.6198,85505.3316
2009-11-23 14:00:00,12.4,12.44,12.39,12.44,94897.96276482377,5.6198,5.638,5.6153,5.638,94897.9628
2009-11-23 14:30:00,12.44,12.48,12.43,12.43,147151.22098800316,5.638,5.6561,5.6334,5.6334,147151.221
2009-11-23 15:00:00,12.44,12.45,12.37,12.37,223587.80533100112,5.638,5.6425,5.6062,5.6062,223587.8053
2009-11-23 15:30:00,12.37,12.42,12.32,12.42,506554.3131883424,5.6062,5.6289,5.5836,5.6289,506554.3132
2009-11-24 09:30:00,12.37,12.46,12.23,12.31,341373.558887796,5.6062,5.647,5.5428,5.579,341373.5589
2009-11-24 10:00:00,12.32,12.42,12.3,12.4,324207.71579381765,5.5836,5.6289,5.5745,5.6198,324207.7158
2009-11-24 10:30:00,12.4,12.49,12.4,12.45,108285.16115258043,5.6198,5.6606,5.6198,5.6425,108285.1612
2009-11-24 11:00:00,12.46,12.49,12.38,12.4,125019.15913727634,5.647,5.6606,5.6108,5.6198,125019.1591
2009-11-24 11:30:00,12.39,12.5,12.39,12.5,142292.9635085753,5.6153,5.6651,5.6153,5.6651,142292.9635
2009-11-24 12:00:00,12.5,12.51,12.49,12.51,132252.56471775778,5.6651,5.6697,5.6606,5.6697,132252.5647
2009-11-24 12:30:00,12.51,12.52,12.49,12.5,183102.32633576915,5.6697,5.6742,5.6606,5.6651,183102.3263
2009-11-24 13:00:00,12.5,12.51,12.5,12.51,76652.5068976392,5.6651,5.6697,5.6651,5.6697,76652.5069
2009-11-24 13:30:00,12.5,12.53,12.47,12.48,100403.98790817527,5.6651,5.6787,5.6515,5.6561,100403.9879
2009-11-24 14:00:00,12.47,12.48,12.43,12.46,233088.39773521555,5.6515,5.6561,5.6334,5.647,233088.3977
2009-11-24 14:30:00,12.45,12.51,12.45,12.49,130849.06811258974,5.6425,5.6697,5.6425,5.6606,130849.0681
2009-11-24 15:00:00,12.49,12.51,12.42,12.43,184505.8229409372,5.6606,5.6697,5.6289,5.6334,184505.8229
2009-11-24 15:30:00,12.44,12.53,12.39,12.53,1096130.8486362407,5.638,5.6787,5.6153,5.6787,1096130.8486
2009-11-25 09:30:00,12.59,12.59,12.48,12.5,193682.5315131897,5.7059,5.7059,5.6561,5.6651,193682.5315
2009-11-25 10:00:00,12.5,12.53,12.46,12.47,446743.76555271976,5.6651,5.6787,5.647,5.6515,446743.7656
2009-11-25 10:30:00,12.47,12.5,12.44,12.49,176300.76586457016,5.6515,5.6651,5.638,5.6606,176300.7659
2009-11-25 11:00:00,12.49,12.51,12.47,12.5,153628.89762724025,5.6606,5.6697,5.6515,5.6651,153628.8976
2009-11-25 11:30:00,12.5,12.51,12.49,12.5,228769.9466423908,5.6651,5.6697,5.6606,5.6651,228769.9466
2009-11-25 12:00:00,12.51,12.55,12.5,12.54,84965.52525132684,5.6697,5.6878,5.6651,5.6833,84965.5253
2009-11-25 12:30:00,12.53,12.53,12.5,12.5,35519.26023848352,5.6787,5.6787,5.6651,5.6651,35519.2602
2009-11-25 13:00:00,12.5,12.51,12.5,12.5,100296.02663085469,5.6651,5.6697,5.6651,5.6651,100296.0266
2009-11-25 13:30:00,12.5,12.5,12.5,12.5,67583.75960270724,5.6651,5.6651,5.6651,5.6651,67583.7596
2009-11-25 14:00:00,12.5,12.51,12.5,12.51,76004.73923371549,5.6651,5.6697,5.6651,5.6697,76004.7392
2009-11-25 14:30:00,12.51,12.53,12.5,12.53,54736.367601553626,5.6697,5.6787,5.6651,5.6787,54736.3676
2009-11-25 15:00:00,12.52,12.53,12.5,12.51,85505.33163792992,5.6742,5.6787,5.6651,5.6697,85505.3316
2009-11-25 15:30:00,12.51,12.54,12.5,12.53,408417.51210390014,5.6697,5.6833,5.6651,5.6787,408417.5121
2009-11-27 09:30:00,12.05,12.41,11.98,12.35,299484.583287396,5.4612,5.6244,5.4295,5.5972,299484.5833
2009-11-27 10:00:00,12.35,12.47,12.35,12.37,186341.1646553877,5.5972,5.6515,5.5972,5.6062,186341.1647
2009-11-27 10:30:00,12.37,12.45,12.34,12.4,205450.3107411372,5.6062,5.6425,5.5926,5.6198,205450.3107
2009-11-27 11:00:00,12.4,12.45,12.37,12.37,227690.33386918463,5.6198,5.6425,5.6062,5.6062,227690.3339
2009-11-27 11:30:00,12.38,12.42,12.35,12.36,136786.93836522376,5.6108,5.6289,5.5972,5.6017,136786.9384
2009-11-27 12:00:00,12.37,12.38,12.32,12.36,103534.86495047325,5.6062,5.6108,5.5836,5.6017,103534.865
2009-11-27 12:30:00,12.35,12.41,12.25,12.25,368147.95566330943,5.5972,5.6244,5.5518,5.5518,368147.9557
2009-11-30 09:30:00,12.38,12.61,12.3,12.53,250686.0859384764,5.6108,5.715,5.5745,5.6787,250686.0859
2009-11-30 10:00:00,12.53,12.55,12.46,12.47,271954.4575706382,5.6787,5.6878,5.647,5.6515,271954.4576
2009-11-30 10:30:00,12.48,12.5,12.35,12.39,249822.39571991144,5.6561,5.6651,5.5972,5.6153,249822.3957
2009-11-30 11:00:00,12.39,12.39,12.32,12.33,153412.97507259902,5.6153,5.6153,5.5836,5.5881,153412.9751
2009-11-30 11:30:00,12.33,12.34,12.28,12.3,153412.97507259902,5.5881,5.5926,5.5654,5.5745,153412.9751
2009-11-30 12:00:00,12.31,12.37,12.3,12.36,99432.33641228972,5.579,5.6062,5.5745,5.6017,99432.3364
2009-11-30 12:30:00,12.36,12.36,12.3,12.31,85505.33163792992,5.6017,5.6017,5.5745,5.579,85505.3316
2009-11-30 13:00:00,12.32,12.32,12.29,12.3,77192.3132842423,5.5836,5.5836,5.57,5.5745,77192.3133
2009-11-30 13:30:00,12.3,12.37,12.29,12.36,125990.8106331619,5.5745,5.6062,5.57,5.6017,125990.8106
2009-11-30 14:00:00,12.36,12.37,12.35,12.36,76220.66178835672,5.6017,5.6062,5.5972,5.6017,76220.6618
2009-11-30 14:30:00,12.37,12.4,12.35,12.39,68555.41109859281,5.6062,5.6198,5.5972,5.6153,68555.4111
2009-11-30 15:00:00,12.39,12.44,12.38,12.39,164640.94791394335,5.6153,5.638,5.6108,5.6153,164640.9479
2009-11-30 15:30:00,12.38,12.55,12.38,12.54,649926.8894701239,5.6108,5.6878,5.6108,5.6833,649926.8895
2009-12-01 09:30:00,12.62,12.7,12.52,12.66,174357.46287279902,5.7195,5.7558,5.6742,5.7377,174357.4629
2009-12-01 10:00:00,12.65,12.65,12.51,12.57,164964.83174590522,5.7331,5.7331,5.6697,5.6969,164964.8317
2009-12-01 10:30:00,12.56,12.62,12.54,12.61,144236.26650034645,5.6923,5.7195,5.6833,5.715,144236.2665
2009-12-01 11:00:00,12.62,12.62,12.59,12.6,105478.16794224436,5.7195,5.7195,5.7059,5.7105,105478.1679
2009-12-01 11:30:00,12.6,12.62,12.57,12.58,57543.36081188971,5.7105,5.7195,5.6969,5.7014,57543.3608
2009-12-01 12:00:00,12.58,12.59,12.54,12.54,51821.41311389693,5.7014,5.7059,5.6833,5.6833,51821.4131
2009-12-01 12:30:00,12.54,12.55,12.51,12.54,36706.83428901032,5.6833,5.6878,5.6697,5.6833,36706.8343
2009-12-01 13:00:00,12.54,12.56,12.51,12.56,56571.70931600414,5.6833,5.6923,5.6697,5.6923,56571.7093
2009-12-01 13:30:00,12.56,12.61,12.54,12.57,95869.6142607093,5.6923,5.715,5.6833,5.6969,95869.6143
2009-12-01 14:00:00,12.57,12.6,12.54,12.59,50309.95523140827,5.6969,5.7105,5.6833,5.7059,50309.9552
2009-12-01 14:30:00,12.6,12.61,12.54,12.58,75788.81667907425,5.7105,5.715,5.6833,5.7014,75788.8167
2009-12-01 15:00:00,12.58,12.62,12.57,12.62,116922.06333822994,5.7014,5.7195,5.6969,5.7195,116922.0633
2009-12-01 15:30:00,12.62,12.63,12.61,12.63,365772.8075622558,5.7195,5.7241,5.715,5.7241,365772.8076
2009-12-02 09:30:00,12.65,12.76,12.63,12.74,206745.8460689846,5.7331,5.783,5.7241,5.7739,206745.8461
2009-12-02 10:00:00,12.74,12.96,12.73,12.95,343640.745711529,5.7739,5.8736,5.7694,5.8691,343640.7457
2009-12-02 10:30:00,12.95,12.97,12.88,12.95,409605.086154427,5.8691,5.8782,5.8374,5.8691,409605.0862
2009-12-02 11:00:00,12.96,12.96,12.79,12.83,227474.41131454337,5.8736,5.8736,5.7966,5.8147,227474.4113
2009-12-02 11:30:00,12.84,12.88,12.82,12.85,589468.5741705776,5.8192,5.8374,5.8102,5.8238,589468.5742
2009-12-02 12:00:00,12.85,12.86,12.72,12.74,224775.37938152792,5.8238,5.8283,5.7649,5.7739,224775.3794
2009-12-02 12:30:00,12.74,12.9,12.72,12.89,462398.1507642095,5.7739,5.8464,5.7649,5.8419,462398.1508
2009-12-02 13:00:00,12.9,12.92,12.88,12.9,95437.76915142684,5.8464,5.8555,5.8374,5.8464,95437.7692
2009-12-02 13:30:00,12.89,12.94,12.88,12.94,140349.66051680417,5.8419,5.8646,5.8374,5.8646,140349.6605
2009-12-02 14:00:00,12.93,12.95,12.85,12.87,259215.02684680524,5.86,5.8691,5.8238,5.8328,259215.0268
2009-12-02 14:30:00,12.87,12.92,12.86,12.9,392871.0881697311,5.8328,5.8555,5.8283,5.8464,392871.0882
2009-12-02 15:00:00,12.9,12.92,12.88,12.91,370739.02631900425,5.8464,5.8555,5.8374,5.851,370739.0263
2009-12-02 15:30:00,12.91,12.94,12.87,12.89,990328.7968620344,5.851,5.8646,5.8328,5.8419,990328.7969
2009-12-03 09:30:00,12.88,13.02,12.88,13.0,851922.4393370013,5.8374,5.9008,5.8374,5.8918,851922.4393
2009-12-03 10:00:00,13.0,13.0,12.94,12.99,724852.0159306333,5.8918,5.8918,5.8646,5.8872,724852.0159
2009-12-03 10:30:00,12.99,13.0,12.87,12.97,266880.2775365692,5.8872,5.8918,5.8328,5.8782,266880.2775
2009-12-03 11:00:00,12.97,13.01,12.96,13.0,278648.0567645166,5.8782,5.8963,5.8736,5.8918,278648.0568
2009-12-03 11:30:00,13.0,13.0,12.97,13.0,209984.6843886032,5.8918,5.8918,5.8782,5.8918,209984.6844
2009-12-03 12:00:00,13.0,13.02,12.96,12.99,114978.7603464588,5.8918,5.9008,5.8736,5.8872,114978.7603
2009-12-03 12:30:00,12.99,13.03,12.98,13.03,81618.72565438766,5.8872,5.9053,5.8827,5.9053,81618.7257
2009-12-03 13:00:00,13.02,13.03,12.95,12.98,242049.18375282688,5.9008,5.9053,5.8691,5.8827,242049.1838
2009-12-03 13:30:00,12.98,12.99,12.97,12.98,78919.6937213722,5.8827,5.8872,5.8782,5.8827,78919.6937
2009-12-03 14:00:00,12.98,12.99,12.93,12.97,272494.2639572413,5.8827,5.8872,5.86,5.8782,272494.264
2009-12-03 14:30:00,12.97,12.99,12.95,12.97,267204.161368531,5.8782,5.8872,5.8691,5.8782,267204.1614
2009-12-03 15:00:00,12.96,12.97,12.85,12.86,558375.7263022393,5.8736,5.8782,5.8238,5.8283,558375.7263
2009-12-03 15:30:00,12.85,12.87,12.75,12.79,881503.8293228508,5.8238,5.8328,5.7784,5.7966,881503.8293
2009-12-04 09:30:00,13.09,13.11,12.97,13.02,369011.6458818744,5.9325,5.9416,5.8782,5.9008,369011.6459
2009-12-04 10:00:00,13.02,13.04,12.93,12.96,588712.8452293332,5.9008,5.9099,5.86,5.8736,588712.8452
2009-12-04 10:30:00,12.96,13.0,12.95,12.97,347311.42914043,5.8736,5.8918,5.8691,5.8782,347311.4291
2009-12-04 11:00:00,12.96,13.06,12.96,12.96,233520.242844498,5.8736,5.9189,5.8736,5.8736,233520.2428
2009-12-04 11:30:00,12.96,12.96,12.83,12.94,510117.0353399229,5.8736,5.8736,5.8147,5.8646,510117.0353
2009-12-04 12:00:00,12.94,13.0,12.91,12.95,232440.63007129185,5.8646,5.8918,5.851,5.8691,232440.6301
2009-12-04 12:30:00,12.95,13.05,12.95,13.03,217110.128691764,5.8691,5.9144,5.8691,5.9053,217110.1287
2009-12-04 13:00:00,13.02,13.02,12.96,12.97,235031.7007269867,5.9008,5.9008,5.8736,5.8782,235031.7007
2009-12-04 13:30:00,12.98,13.03,12.96,12.97,177596.3011924176,5.8827,5.9053,5.8736,5.8782,177596.3012
2009-12-04 14:00:00,12.98,13.0,12.89,12.93,204478.6592452516,5.8827,5.8918,5.8419,5.86,204478.6592
2009-12-04 14:30:00,12.94,13.02,12.93,13.0,311252.3625153434,5.8646,5.9008,5.86,5.8918,311252.3625
2009-12-04 15:00:00,13.0,13.16,12.97,13.12,372574.3680334548,5.8918,5.9643,5.8782,5.9461,372574.368
2009-12-04 15:30:00,13.12,13.15,13.02,13.14,439726.2825268795,5.9461,5.9597,5.9008,5.9552,439726.2825
2009-12-07 09:30:00,13.1,13.17,13.03,13.04,140889.46690340727,5.9371,5.9688,5.9053,5.9099,140889.4669
2009-12-07 10:00:00,13.04,13.13,12.98,13.11,153412.97507259902,5.9099,5.9507,5.8827,5.9416,153412.9751
2009-12-07 10:30:00,13.11,13.13,13.06,13.08,133764.02260024645,5.9416,5.9507,5.9189,5.928,133764.0226
2009-12-07 11:00:00,13.08,13.13,13.06,13.13,80647.07415850209,5.928,5.9507,5.9189,5.9507,80647.0742
2009-12-07 11:30:00,13.12,13.14,13.09,13.14,95653.69170606809,5.9461,5.9552,5.9325,5.9552,95653.6917
2009-12-07 12:00:00,13.15,13.15,13.11,13.11,88636.20868022786,5.9597,5.9597,5.9416,5.9416,88636.2087
2009-12-07 12:30:00,13.11,13.13,13.09,13.11,172198.23732638665,5.9416,5.9507,5.9325,5.9416,172198.2373
2009-12-07 13:00:00,13.11,13.11,13.1,13.11,72226.09452749384,5.9416,5.9416,5.9371,5.9416,72226.0945
2009-12-07 13:30:00,13.11,13.12,13.09,13.09,62617.54084595879,5.9416,5.9461,5.9325,5.9325,62617.5408
2009-12-07 14:00:00,13.09,13.11,13.05,13.06,99324.3751349691,5.9325,5.9416,5.9144,5.9189,99324.3751
2009-12-07 14:30:00,13.05,13.06,12.96,12.96,202535.35625348048,5.9144,5.9189,5.8736,5.8736,202535.3563
2009-12-07 15:00:00,12.97,12.98,12.92,12.92,184829.70677289905,5.8782,5.8827,5.8555,5.8555,184829.7068
2009-12-07 15:30:00,12.93,13.02,12.92,12.96,356164.2538807208,5.86,5.9008,5.8555,5.8736,356164.2539
2009-12-08 09:30:00,12.87,13.13,12.81,13.1,277136.598882028,5.8328,5.9507,5.8056,5.9371,277136.5989
2009-12-08 10:00:00,13.11,13.13,13.03,13.09,152549.28485403408,5.9416,5.9507,5.9053,5.9325,152549.2849
2009-12-08 10:30:00,13.09,13.11,13.0,13.05,161618.03214896604,5.9325,5.9416,5.8918,5.9144,161618.0321
2009-12-08 11:00:00,13.04,13.15,13.03,13.15,116706.14078358872,5.9099,5.9597,5.9053,5.9597,116706.1408
2009-12-08 11:30:00,13.14,13.22,13.07,13.11,306178.1824812744,5.9552,5.9915,5.9235,5.9416,306178.1825
2009-12-08 12:00:00,13.11,13.12,13.03,13.03,77840.08094816601,5.9416,5.9461,5.9053,5.9053,77840.0809
2009-12-08 12:30:00,13.03,13.09,13.02,13.09,144776.07288694952,5.9053,5.9325,5.9008,5.9325,144776.0729
2009-12-08 13:00:00,13.09,13.09,12.98,13.0,97057.18831123612,5.9325,5.9325,5.8827,5.8918,97057.1883
2009-12-08 13:30:00,13.0,13.13,13.0,13.13,224451.49554956605,5.8918,5.9507,5.8918,5.9507,224451.4955
2009-12-08 14:00:00,13.13,13.14,13.01,13.06,210524.49077520627,5.9507,5.9552,5.8963,5.9189,210524.4908
2009-12-08 14:30:00,13.05,13.07,13.0,13.0,164640.94791394335,5.9144,5.9235,5.8918,5.8918,164640.9479
2009-12-08 15:00:00,13.01,13.04,12.98,13.0,148986.56270245367,5.8963,5.9099,5.8827,5.8918,148986.5627
2009-12-08 15:30:00,13.0,13.05,13.0,13.02,553841.3526547734,5.8918,5.9144,5.8918,5.9008,553841.3527
2009-12-09 09:30:00,13.13,13.26,13.03,13.25,265595.37878776813,6.3775,6.4407,6.329,6.4358,265595.3788
2009-12-09 10:00:00,13.24,13.34,13.24,13.31,186991.05963512068,6.431,6.4795,6.431,6.465,186991.0596
2009-12-09 10:30:00,13.31,13.39,13.26,13.29,355261.74014863657,6.465,6.5038,6.4407,6.4553,355261.7401
2009-12-09 11:00:00,13.29,13.33,13.27,13.31,153911.2988009213,6.4553,6.4747,6.4455,6.465,153911.2988
2009-12-09 11:30:00,13.31,13.32,13.14,13.15,261553.4787501489,6.465,6.4698,6.3824,6.3873,261553.4788
2009-12-09 12:00:00,13.15,13.16,13.12,13.15,127000.75381361438,6.3873,6.3921,6.3727,6.3873,127000.7538
2009-12-09 12:30:00,13.15,13.15,13.08,13.09,132425.40912726123,6.3873,6.3873,6.3533,6.3581,132425.4091
2009-12-09 13:00:00,13.09,13.1,13.03,13.05,122427.02482367684,6.3581,6.363,6.329,6.3387,122427.0248
2009-12-09 13:30:00,13.05,13.05,12.99,13.01,118916.95373837596,6.3387,6.3387,6.3095,6.3193,118916.9537
2009-12-09 14:00:00,13.02,13.08,13.01,13.01,140615.57499296335,6.3241,6.3533,6.3193,6.3193,140615.575
2009-12-09 14:30:00,13.01,13.07,13.01,13.03,145721.13293521918,6.3193,6.3484,6.3193,6.329,145721.1329
2009-12-09 15:00:00,13.04,13.12,13.03,13.1,311651.76605853444,6.3338,6.3727,6.329,6.363,311651.7661
2009-12-09 15:30:00,13.1,13.11,13.09,13.09,300376.99226938613,6.363,6.3678,6.3581,6.3581,300376.9923
2009-12-10 09:30:00,13.16,13.17,13.01,13.09,186459.2306828024,6.3921,6.397,6.3193,6.3581,186459.2307
2009-12-10 10:00:00,13.09,13.13,13.03,13.06,122852.48798553152,6.3581,6.3775,6.329,6.3435,122852.488
2009-12-10 10:30:00,13.06,13.07,12.99,13.04,131893.5801749429,6.3435,6.3484,6.3095,6.3338,131893.5802
2009-12-10 11:00:00,13.04,13.05,12.94,12.95,155506.78565787623,6.3338,6.3387,6.2853,6.2901,155506.7857
2009-12-10 11:30:00,12.95,12.96,12.89,12.89,89134.53240855013,6.2901,6.295,6.261,6.261,89134.5324
2009-12-10 12:00:00,12.9,12.97,12.89,12.94,83497.14551397596,6.2658,6.2998,6.261,6.2853,83497.1455
2009-12-10 12:30:00,12.94,13.0,12.94,12.99,75945.17439105584,6.2853,6.3144,6.2853,6.3095,75945.1744
2009-12-10 13:00:00,13.0,13.02,12.96,12.96,64032.20585912551,6.3144,6.3241,6.295,6.295,64032.2059
2009-12-10 13:30:00,12.96,13.0,12.9,12.97,227516.42580177647,6.295,6.3144,6.2658,6.2998,227516.4258
2009-12-10 14:00:00,12.97,13.03,12.96,13.02,92006.40875106904,6.2998,6.329,6.295,6.3241,92006.4088
2009-12-10 14:30:00,13.03,13.03,12.98,12.98,105940.32730180898,6.329,6.329,6.3047,6.3047,105940.3273
2009-12-10 15:00:00,12.98,13.12,12.98,13.01,490559.0256184167,6.3047,6.3727,6.3047,6.3193,490559.0256
2009-12-10 15:30:00,13.01,13.08,12.97,13.04,525234.2733095711,6.3193,6.3533,6.2998,6.3338,525234.2733
2009-12-11 09:30:00,13.03,13.13,12.89,12.98,241237.6127715892,6.329,6.3775,6.261,6.3047,241237.6128
2009-12-11 10:00:00,12.98,12.98,12.8,12.81,572886.1474372924,6.3047,6.3047,6.2173,6.2221,572886.1474
2009-12-11 10:30:00,12.82,12.87,12.8,12.87,166994.29102795193,6.227,6.2513,6.2173,6.2513,166994.291
2009-12-11 11:00:00,12.87,12.87,12.82,12.85,163377.85415218736,6.2513,6.2513,6.227,6.2415,163377.8542
2009-12-11 11:30:00,12.85,12.86,12.83,12.84,84135.34025675793,6.2415,6.2464,6.2318,6.2367,84135.3403
2009-12-11 12:00:00,12.84,12.84,12.83,12.83,62968.54795448887,6.2367,6.2367,6.2318,6.2318,62968.548
2009-12-11 12:30:00,12.83,12.91,12.83,12.89,124128.87747109547,6.2318,6.2707,6.2318,6.261,124128.8775
2009-12-11 13:00:00,12.89,12.9,12.87,12.88,93814.62718895132,6.261,6.2658,6.2513,6.2561,93814.6272
2009-12-11 13:30:00,12.87,12.9,12.85,12.89,273998.27623439755,6.2513,6.2658,6.2415,6.261,273998.2762
2009-12-11 14:00:00,12.88,12.89,12.87,12.88,176354.48058875432,6.2561,6.261,6.2513,6.2561,176354.4806
2009-12-11 14:30:00,12.88,12.89,12.84,12.86,208689.68088970805,6.2561,6.261,6.2367,6.2464,208689.6809
2009-12-11 15:00:00,12.85,12.87,12.81,12.87,286336.7079281825,6.2415,6.2513,6.2221,6.2513,286336.7079
2009-12-11 15:30:00,12.87,12.87,12.79,12.87,465669.4306499194,6.2513,6.2513,6.2124,6.2513,465669.4306
2009-12-14 09:30:00,12.89,13.01,12.8,12.93,146146.59609707384,6.261,6.3193,6.2173,6.2804,146146.5961
2009-12-14 10:00:00,12.93,12.95,12.87,12.95,179864.55167405523,6.2804,6.2901,6.2513,6.2901,179864.5517
2009-12-14 10:30:00,12.94,12.95,12.88,12.89,235919.323248406,6.2853,6.2901,6.2561,6.261,235919.3232
2009-12-14 11:00:00,12.89,12.92,12.86,12.89,256767.01817928403,6.261,6.2755,6.2464,6.261,256767.0182
2009-12-14 11:30:00,12.88,12.91,12.86,12.88,142849.25659270026,6.2561,6.2707,6.2464,6.2561,142849.2566
2009-12-14 12:00:00,12.88,12.96,12.87,12.93,203158.6597855976,6.2561,6.295,6.2513,6.2804,203158.6598
2009-12-14 12:30:00,12.93,13.99,12.93,13.05,258468.87082670265,6.2804,6.7953,6.2804,6.3387,258468.8708
2009-12-14 13:00:00,13.04,13.09,13.04,13.08,176673.5779601453,6.3338,6.3581,6.3338,6.3533,176673.578
2009-12-14 13:30:00,13.08,13.09,13.05,13.09,614262.4399276575,6.3533,6.3581,6.3387,6.3581,614262.4399
2009-12-14 14:00:00,13.09,13.09,13.07,13.07,181672.77011193748,6.3581,6.3581,6.3484,6.3484,181672.7701
2009-12-14 14:30:00,13.07,13.08,13.07,13.07,161144.1725524504,6.3484,6.3533,6.3484,6.3484,161144.1726
2009-12-14 15:00:00,13.07,13.09,13.05,13.08,664360.7272360431,6.3484,6.3581,6.3387,6.3533,664360.7272
2009-12-14 15:30:00,13.09,13.09,13.04,13.08,545443.7734976672,6.3581,6.3581,6.3338,6.3533,545443.7735
2009-12-15 09:30:00,12.78,12.99,12.72,12.95,473646.8649346942,6.2075,6.3095,6.1784,6.2901,473646.8649
2009-12-15 10:00:00,12.95,12.97,12.88,12.9,652660.4902850401,6.2901,6.2998,6.2561,6.2658,652660.4903
2009-12-15 10:30:00,12.9,12.91,12.83,12.87,1220653.811361004,6.2658,6.2707,6.2318,6.2513,1220653.8114
2009-12-15 11:00:00,12.87,12.94,12.86,12.92,1113543.4603640947,6.2513,6.2853,6.2464,6.2755,1113543.4604
2009-12-15 11:30:00,12.91,12.92,12.84,12.87,1153856.094949823,6.2707,6.2755,6.2367,6.2513,1153856.0949
2009-12-15 12:00:00,12.87,12.91,12.87,12.89,461414.7990313729,6.2513,6.2707,6.2513,6.261,461414.799
2009-12-15 12:30:00,12.89,12.9,12.81,12.82,347816.1348161801,6.261,6.2658,6.2221,6.227,347816.1348
2009-12-15 13:00:00,12.82,12.85,12.74,12.76,338881.40841723233,6.227,6.2415,6.1881,6.1978,338881.4084
2009-12-15 13:30:00,12.75,12.76,12.71,12.71,193692.1044343315,6.193,6.1978,6.1735,6.1735,193692.1044
2009-12-15 14:00:00,12.72,12.72,12.68,12.7,457904.727946072,6.1784,6.1784,6.159,6.1687,457904.7279
2009-12-15 14:30:00,12.7,12.7,12.67,12.67,343029.67424531525,6.1687,6.1687,6.1541,6.1541,343029.6742
2009-12-15 15:00:00,12.68,12.7,12.67,12.68,379832.2377457429,6.159,6.1687,6.1541,6.159,379832.2377
2009-12-15 15:30:00,12.68,12.76,12.68,12.71,965056.8168768202,6.159,6.1978,6.159,6.1735,965056.8169
2009-12-16 09:30:00,12.83,12.84,12.6,12.6,249321.4128468276,6.2318,6.2367,6.1201,6.1201,249321.4128
2009-12-16 10:00:00,12.6,12.63,12.52,12.62,415252.0459701429,6.1201,6.1347,6.0813,6.1298,415252.046
2009-12-16 10:30:00,12.62,12.67,12.61,12.65,146891.15663031948,6.1298,6.1541,6.125,6.1444,146891.1566
2009-12-16 11:00:00,12.65,12.66,12.59,12.62,166249.73049470628,6.1444,6.1493,6.1153,6.1298,166249.7305
2009-12-16 11:30:00,12.62,12.65,12.6,12.62,94133.72456034232,6.1298,6.1444,6.1201,6.1298,94133.7246
2009-12-16 12:00:00,12.62,12.65,12.61,12.62,126894.38802315072,6.1298,6.1444,6.125,6.1298,126894.388
2009-12-16 12:30:00,12.63,12.63,12.59,12.62,163803.317314042,6.1347,6.1347,6.1153,6.1298,163803.3173
2009-12-16 13:00:00,12.62,12.65,12.62,12.64,125937.09590897776,6.1298,6.1444,6.1298,6.1395,125937.0959
2009-12-16 13:30:00,12.64,12.65,12.63,12.65,302610.67386912304,6.1395,6.1444,6.1347,6.1444,302610.6739
2009-12-16 14:00:00,12.65,12.72,12.65,12.68,461946.6279836912,6.1444,6.1784,6.1444,6.159,461946.628
2009-12-16 14:30:00,12.68,12.71,12.65,12.68,538210.899746138,6.159,6.1735,6.1444,6.159,538210.8997
2009-12-16 15:00:00,12.67,12.69,12.62,12.65,643193.934933774,6.1541,6.1638,6.1298,6.1444,643193.9349
2009-12-16 15:30:00,12.64,12.71,12.63,12.68,433653.32772035664,6.1395,6.1735,6.1347,6.159,433653.3277
2009-12-17 09:30:00,12.58,12.71,12.56,12.68,228367.35212548584,6.1104,6.1735,6.1007,6.159,228367.3521
2009-12-17 10:00:00,12.69,12.83,12.65,12.79,196563.9807768504,6.1638,6.2318,6.1444,6.2124,196563.9808
2009-12-17 10:30:00,12.79,12.82,12.71,12.82,103706.64570207206,6.2124,6.227,6.1735,6.227,103706.6457
2009-12-17 11:00:00,12.82,12.84,12.75,12.79,137956.43023137175,6.227,6.2367,6.193,6.2124,137956.4302
2009-12-17 11:30:00,12.79,12.8,12.65,12.67,221028.11258349303,6.2124,6.2173,6.1444,6.1541,221028.1126
2009-12-17 12:00:00,12.68,12.69,12.64,12.69,70095.05591555435,6.159,6.1638,6.1395,6.1638,70095.0559
2009-12-17 12:30:00,12.69,12.69,12.64,12.66,137743.69865044442,6.1638,6.1638,6.1395,6.1493,137743.6987
2009-12-17 13:00:00,12.66,12.67,12.64,12.67,99132.91671213452,6.1493,6.1541,6.1395,6.1541,99132.9167
2009-12-17 13:30:00,12.67,12.67,12.64,12.66,106578.52204459097,6.1541,6.1541,6.1395,6.1493,106578.522
2009-12-17 14:00:00,12.65,12.7,12.64,12.69,246981.36545662693,6.1444,6.1687,6.1395,6.1638,246981.3655
2009-12-17 14:30:00,12.69,12.7,12.68,12.68,144870.20661150987,6.1638,6.1687,6.159,6.159,144870.2066
2009-12-17 15:00:00,12.68,12.7,12.66,12.69,396957.1300103927,6.159,6.1687,6.1493,6.1638,396957.13
2009-12-17 15:30:00,12.68,12.7,12.63,12.65,486729.8571617248,6.159,6.1687,6.1347,6.1444,486729.8572
2009-12-18 09:30:00,12.65,12.65,12.54,12.63,595010.2318537344,6.1444,6.1444,6.091,6.1347,595010.2319
2009-12-18 10:00:00,12.63,12.65,12.61,12.65,121363.3669190402,6.1347,6.1444,6.125,6.1444,121363.3669
2009-12-18 10:30:00,12.65,12.65,12.5,12.59,210923.362489445,6.1444,6.1444,6.0715,6.1153,210923.3625
2009-12-18 11:00:00,12.58,12.6,12.51,12.56,168164.3147230522,6.1104,6.1201,6.0764,6.1007,168164.3147
2009-12-18 11:30:00,12.56,12.56,12.51,12.51,100196.57461677116,6.1007,6.1007,6.0764,6.0764,100196.5746
2009-12-18 12:00:00,12.52,12.52,12.5,12.5,140721.940783427,6.0813,6.0813,6.0715,6.0715,140721.9408
2009-12-18 12:30:00,12.5,12.6,12.5,12.57,139339.18550739938,6.0715,6.1201,6.0715,6.1055,139339.1855
2009-12-18 13:00:00,12.57,12.65,12.57,12.64,72754.20067714593,6.1055,6.1444,6.1055,6.1395,72754.2007
2009-12-18 13:30:00,12.64,12.64,12.58,12.6,69775.95854416335,6.1395,6.1395,6.1104,6.1201,69775.9585
2009-12-18 14:00:00,12.6,12.61,12.57,12.57,149975.76455376574,6.1201,6.125,6.1055,6.1055,149975.7646
2009-12-18 14:30:00,12.58,12.58,12.55,12.57,199861.320281224,6.1104,6.1104,6.0958,6.1055,199861.3203
2009-12-18 15:00:00,12.56,12.65,12.56,12.59,414613.8512273609,6.1007,6.1444,6.1007,6.1153,414613.8512
2009-12-18 15:30:00,12.59,12.65,12.56,12.65,575864.389570275,6.1153,6.1444,6.1007,6.1444,575864.3896
2009-12-21 09:30:00,12.78,12.86,12.69,12.75,183800.0859212108,6.2075,6.2464,6.1638,6.193,183800.0859
2009-12-21 10:00:00,12.74,12.85,12.72,12.85,171355.28843696212,6.1881,6.2415,6.1784,6.2415,171355.2884
2009-12-21 10:30:00,12.85,12.89,12.81,12.88,108280.3746920096,6.2415,6.261,6.2221,6.2561,108280.3747
2009-12-21 11:00:00,12.88,12.9,12.84,12.9,131787.21438447924,6.2561,6.2658,6.2367,6.2658,131787.2144
2009-12-21 11:30:00,12.89,12.94,12.89,12.92,114662.3221198294,6.261,6.2853,6.261,6.2755,114662.3221
2009-12-21 12:00:00,12.93,12.96,12.88,12.88,96686.50353147024,6.2804,6.295,6.2561,6.2561,96686.5035
2009-12-21 12:30:00,12.89,12.9,12.85,12.86,43397.242509174765,6.261,6.2658,6.2415,6.2464,43397.2425
2009-12-21 13:00:00,12.85,12.91,12.85,12.86,112960.46947241078,6.2415,6.2707,6.2415,6.2464,112960.4695
2009-12-21 13:30:00,12.86,12.89,12.84,12.88,65202.22955422581,6.2464,6.261,6.2367,6.2561,65202.2296
2009-12-21 14:00:00,12.88,12.96,12.85,12.96,118491.49057652128,6.2561,6.295,6.2415,6.295,118491.4906
2009-12-21 14:30:00,12.96,12.99,12.96,12.98,134127.26177467985,6.295,6.3095,6.295,6.3047,134127.2618
2009-12-21 15:00:00,12.97,12.98,12.89,12.9,182523.6964356468,6.2998,6.3047,6.261,6.2658,182523.6964
2009-12-21 15:30:00,12.9,12.99,12.9,12.99,607667.7609189104,6.2658,6.3095,6.2658,6.3095,607667.7609
2009-12-22 09:30:00,12.98,13.07,12.86,12.99,106046.69309227265,6.3047,6.3484,6.2464,6.3095,106046.6931
2009-12-22 10:00:00,12.99,13.08,12.97,13.07,110833.1536631375,6.3095,6.3533,6.2998,6.3484,110833.1537
2009-12-22 10:30:00,13.07,13.07,13.01,13.01,79987.07442867506,6.3484,6.3484,6.3193,6.3193,79987.0744
2009-12-22 11:00:00,13.02,13.03,12.96,12.96,361750.05336692,6.3241,6.329,6.295,6.295,361750.0534
2009-12-22 11:30:00,12.96,13.03,12.96,13.02,35419.80822439999,6.295,6.329,6.295,6.3241,35419.8082
2009-12-22 12:00:00,13.02,13.03,13.01,13.01,39568.07405248287,6.3241,6.329,6.3193,6.3193,39568.0741
2009-12-22 12:30:00,13.02,13.05,13.01,13.03,56480.23473620539,6.3241,6.3387,6.3193,6.329,56480.2347
2009-12-22 13:00:00,13.03,13.03,12.99,13.01,50630.11626070389,6.329,6.329,6.3095,6.3193,50630.1163
2009-12-22 13:30:00,13.01,13.04,12.96,12.97,134446.35914607084,6.3193,6.3338,6.295,6.2998,134446.3591
2009-12-22 14:00:00,12.96,12.97,12.89,12.94,541508.2392505116,6.295,6.2998,6.261,6.2853,541508.2393
2009-12-22 14:30:00,12.94,12.95,12.92,12.93,117746.93004327564,6.2853,6.2901,6.2755,6.2804,117746.93
2009-12-22 15:00:00,12.93,12.94,12.92,12.93,132744.50649865222,6.2804,6.2853,6.2755,6.2804,132744.5065
2009-12-22 15:30:00,12.93,12.97,12.92,12.93,588096.4554735962,6.2804,6.2998,6.2755,6.2804,588096.4555
2009-12-23 09:30:00,12.96,13.0,12.89,12.97,90836.38505596874,6.295,6.3144,6.261,6.2998,90836.3851
2009-12-23 10:00:00,12.96,12.96,12.91,12.93,147103.8882112468,6.295,6.295,6.2707,6.2804,147103.8882
2009-12-23 10:30:00,12.94,12.95,12.92,12.94,68605.93484906305,6.2853,6.2901,6.2755,6.2853,68605.9348
2009-12-23 11:00:00,12.95,13.0,12.95,12.98,53501.99260322281,6.2901,6.3144,6.2901,6.3047,53501.9926
2009-12-23 11:30:00,12.98,12.99,12.96,12.96,77966.12440986544,6.3047,6.3095,6.295,6.295,77966.1244
2009-12-23 12:00:00,12.97,12.97,12.88,12.88,49885.555727458246,6.2998,6.2998,6.2561,6.2561,49885.5557
2009-12-23 12:30:00,12.88,12.9,12.85,12.87,95516.47983636997,6.2561,6.2658,6.2415,6.2513,95516.4798
2009-12-23 13:00:00,12.87,12.88,12.85,12.86,72647.83488668226,6.2513,6.2561,6.2415,6.2464,72647.8349
2009-12-23 13:30:00,12.85,12.87,12.79,12.79,99452.0140835255,6.2415,6.2513,6.2124,6.2124,99452.0141
2009-12-23 14:00:00,12.79,12.79,12.77,12.78,50311.0188893129,6.2124,6.2124,6.2027,6.2075,50311.0189
2009-12-23 14:30:00,12.78,12.79,12.76,12.77,112215.90893916514,6.2075,6.2124,6.1978,6.2027,112215.9089
2009-12-23 15:00:00,12.76,12.81,12.76,12.81,76689.73492430149,6.1978,6.2221,6.1978,6.2221,76689.7349
2009-12-23 15:30:00,12.81,12.83,12.74,12.75,224325.4520878666,6.2221,6.2318,6.1881,6.193,224325.4521
2009-12-24 09:30:00,12.8,12.88,12.75,12.79,60309.40319289728,6.2173,6.2561,6.193,6.2124,60309.4032
2009-12-24 10:00:00,12.8,12.85,12.79,12.8,54884.74787925044,6.2173,6.2415,6.2124,6.2173,54884.7479
2009-12-24 10:30:00,12.81,12.85,12.79,12.85,74136.95595317356,6.2221,6.2415,6.2124,6.2415,74136.956
2009-12-24 11:00:00,12.84,12.84,12.78,12.79,63819.47427819818,6.2367,6.2367,6.2075,6.2124,63819.4743
2009-12-24 11:30:00,12.79,12.81,12.78,12.8,56799.33210759638,6.2124,6.2221,6.2075,6.2173,56799.3321
2009-12-24 12:00:00,12.8,12.87,12.8,12.86,56905.69789806005,6.2173,6.2513,6.2173,6.2464,56905.6979
2009-12-24 12:30:00,12.86,12.87,12.81,12.86,90517.28768457776,6.2464,6.2513,6.2221,6.2464,90517.2877
2009-12-28 09:30:00,12.8,12.96,12.8,12.81,62330.35321170689,6.2173,6.295,6.2173,6.2221,62330.3532
2009-12-28 10:00:00,12.82,12.84,12.72,12.73,104238.47465439036,6.227,6.2367,6.1784,6.1833,104238.4747
2009-12-28 10:30:00,12.73,12.75,12.7,12.75,32228.834510490084,6.1833,6.193,6.1687,6.193,32228.8345
2009-12-28 11:00:00,12.75,12.76,12.73,12.73,19252.20807392312,6.193,6.1978,6.1833,6.1833,19252.2081
2009-12-28 11:30:00,12.73,12.75,12.7,12.71,61373.06109753392,6.1833,6.193,6.1687,6.1735,61373.0611
2009-12-28 12:00:00,12.71,12.72,12.69,12.7,36696.19770996396,6.1735,6.1784,6.1638,6.1687,36696.1977
2009-12-28 12:30:00,12.7,12.72,12.69,12.71,105940.32730180898,6.1687,6.1784,6.1638,6.1735,105940.3273
2009-12-28 13:00:00,12.71,12.74,12.7,12.74,76370.6375529105,6.1735,6.1881,6.1687,6.1881,76370.6376
2009-12-28 13:30:00,12.74,12.74,12.69,12.7,36696.19770996396,6.1881,6.1881,6.1638,6.1687,36696.1977
2009-12-28 14:00:00,12.71,12.71,12.6,12.63,107642.1799492276,6.1735,6.1735,6.1201,6.1347,107642.1799
2009-12-28 14:30:00,12.63,12.67,12.62,12.65,69350.4953823087,6.1347,6.1541,6.1298,6.1444,69350.4954
2009-12-28 15:00:00,12.65,12.65,12.64,12.64,69988.69012509068,6.1444,6.1444,6.1395,6.1395,69988.6901
2009-12-28 15:30:00,12.64,12.67,12.63,12.67,188799.27807300296,6.1395,6.1541,6.1347,6.1541,188799.2781
2009-12-29 09:30:00,12.69,12.78,12.6,12.61,96367.40616007926,6.1638,6.2075,6.1201,6.125,96367.4062
2009-12-29 10:00:00,12.61,12.69,12.56,12.68,70945.98223926364,6.125,6.1638,6.1007,6.159,70945.9822
2009-12-29 10:30:00,12.67,12.67,12.6,12.61,79987.07442867506,6.1541,6.1541,6.1201,6.125,79987.0744
2009-12-29 11:00:00,12.62,12.63,12.57,12.57,92857.33507477836,6.1298,6.1347,6.1055,6.1055,92857.3351
2009-12-29 11:30:00,12.58,12.6,12.56,12.6,43078.14513778377,6.1104,6.1201,6.1007,6.1201,43078.1451
2009-12-29 12:00:00,12.6,12.61,12.59,12.61,50630.11626070389,6.1201,6.125,6.1153,6.125,50630.1163
2009-12-29 12:30:00,12.6,12.64,12.57,12.63,150507.59350608406,6.1201,6.1395,6.1055,6.1347,150507.5935
2009-12-29 13:00:00,12.62,12.62,12.61,12.62,19358.57386438678,6.1298,6.1298,6.125,6.1298,19358.5739
2009-12-29 13:30:00,12.62,12.63,12.61,12.62,23294.108111542337,6.1298,6.1347,6.125,6.1298,23294.1081
2009-12-29 14:00:00,12.61,12.62,12.56,12.57,76157.90597198317,6.125,6.1298,6.1007,6.1055,76157.906
2009-12-29 14:30:00,12.57,12.6,12.56,12.59,33079.76083419939,6.1055,6.1201,6.1007,6.1153,33079.7608
2009-12-29 15:00:00,12.59,12.61,12.58,12.61,49247.36098467626,6.1153,6.125,6.1104,6.125,49247.361
2009-12-29 15:30:00,12.61,12.64,12.6,12.63,254320.60499861976,6.125,6.1395,6.1201,6.1347,254320.605
2009-12-30 09:30:00,12.55,12.73,12.55,12.65,78391.5875717201,6.0958,6.1833,6.0958,6.1444,78391.5876
2009-12-30 10:00:00,12.65,12.65,12.62,12.62,34887.97927208168,6.1444,6.1444,6.1298,6.1298,34887.9793
2009-12-30 10:30:00,12.63,12.64,12.56,12.58,51906.50574626786,6.1347,6.1395,6.1007,6.1104,51906.5057
2009-12-30 11:00:00,12.59,12.61,12.57,12.58,68925.03222045404,6.1153,6.125,6.1055,6.1104,68925.0322
2009-12-30 11:30:00,12.58,12.65,12.57,12.63,86794.48501834953,6.1104,6.1444,6.1055,6.1347,86794.485
2009-12-30 12:00:00,12.63,12.65,12.62,12.64,66053.15587793512,6.1347,6.1444,6.1298,6.1395,66053.1559
2009-12-30 12:30:00,12.63,12.64,12.63,12.64,40844.46353804684,6.1347,6.1395,6.1347,6.1395,40844.4635
2009-12-30 13:00:00,12.64,12.65,12.63,12.65,60628.50056428828,6.1395,6.1444,6.1347,6.1444,60628.5006
2009-12-30 13:30:00,12.64,12.65,12.64,12.65,85624.46132324923,6.1395,6.1444,6.1395,6.1444,85624.4613
2009-12-30 14:00:00,12.65,12.73,12.65,12.72,220496.2836311748,6.1444,6.1833,6.1444,6.1784,220496.2836
2009-12-30 14:30:00,12.72,12.73,12.7,12.73,68499.56905859939,6.1784,6.1833,6.1687,6.1833,68499.5691
2009-12-30 15:00:00,12.72,12.73,12.7,12.72,89453.62977994113,6.1784,6.1833,6.1687,6.1784,89453.6298
2009-12-30 15:30:00,12.71,12.72,12.69,12.7,298781.50541243114,6.1735,6.1784,6.1638,6.1687,298781.5054
2009-12-31 09:30:00,12.67,12.77,12.65,12.73,56373.86894574173,6.1541,6.2027,6.1444,6.1833,56373.8689
2009-12-31 10:00:00,12.73,12.74,12.71,12.73,94559.18772219698,6.1833,6.1881,6.1735,6.1833,94559.1877
2009-12-31 10:30:00,12.73,12.73,12.72,12.72,31590.6397677081,6.1833,6.1833,6.1784,6.1784,31590.6398
2009-12-31 11:00:00,12.73,12.73,12.68,12.68,103068.45095929009,6.1833,6.1833,6.159,6.159,103068.451
2009-12-31 11:30:00,12.68,12.69,12.63,12.63,71796.90856297295,6.159,6.1638,6.1347,6.1347,71796.9086
2009-12-31 12:00:00,12.63,12.64,12.63,12.64,30633.34765353513,6.1347,6.1395,6.1347,6.1395,30633.3477
2009-12-31 12:30:00,12.64,12.66,12.62,12.66,69456.86117277236,6.1395,6.1493,6.1298,6.1493,69456.8612
2009-12-31 13:00:00,12.66,12.69,12.65,12.65,53714.72418415014,6.1493,6.1638,6.1444,6.1444,53714.7242
2009-12-31 13:30:00,12.66,12.67,12.65,12.67,33292.49241512672,6.1493,6.1541,6.1444,6.1541,33292.4924
2009-12-31 14:00:00,12.66,12.67,12.66,12.66,58394.81896455134,6.1493,6.1541,6.1493,6.1493,58394.819
2009-12-31 14:30:00,12.67,12.67,12.65,12.67,64776.76639237116,6.1541,6.1541,6.1444,6.1541,64776.7664
2009-12-31 15:00:00,12.67,12.68,12.65,12.65,60628.50056428828,6.1541,6.159,6.1444,6.1444,60628.5006
2009-12-31 15:30:00,12.65,12.68,12.6,12.62,425675.8934355819,6.1444,6.159,6.1201,6.1298,425675.8934
2010-01-04 09:30:00,12.71,12.76,12.61,12.68,252618.7523512012,6.1735,6.1978,6.125,6.159,252618.7524
2010-01-04 10:00:00,12.67,12.69,12.58,12.63,397169.86159132,6.1541,6.1638,6.1104,6.1347,397169.8616
2010-01-04 10:30:00,12.63,12.69,12.62,12.67,117427.83267188468,6.1347,6.1638,6.1298,6.1541,117427.8327
2010-01-04 11:00:00,12.68,12.7,12.66,12.67,95410.11404590627,6.159,6.1687,6.1493,6.1541,95410.114
2010-01-04 11:30:00,12.66,12.68,12.66,12.67,157527.73567668584,6.1493,6.159,6.1493,6.1541,157527.7357
2010-01-04 12:00:00,12.68,12.69,12.6,12.61,112109.54314870149,6.159,6.1638,6.1201,6.125,112109.5431
2010-01-04 12:30:00,12.61,12.61,12.56,12.58,145189.30398290086,6.125,6.125,6.1007,6.1104,145189.304
2010-01-04 13:00:00,12.57,12.57,12.56,12.57,85305.36395185823,6.1055,6.1055,6.1007,6.1055,85305.364
2010-01-04 13:30:00,12.57,12.57,12.52,12.52,139126.45392647205,6.1055,6.1055,6.0813,6.0813,139126.4539
2010-01-04 14:00:00,12.52,12.57,12.52,12.56,181140.9411596192,6.0813,6.1055,6.0813,6.1007,181140.9412
2010-01-04 14:30:00,12.55,12.61,12.55,12.59,153911.2988009213,6.0958,6.125,6.0958,6.1153,153911.2988
2010-01-04 15:00:00,12.6,12.62,12.58,12.6,160612.3436001321,6.1201,6.1298,6.1104,6.1201,160612.3436
2010-01-04 15:30:00,12.59,12.62,12.59,12.62,495770.9493511362,6.1153,6.1298,6.1153,6.1298,495770.9494
2010-01-05 09:30:00,12.6,12.68,12.55,12.57,163696.95152357835,6.1201,6.159,6.0958,6.1055,163696.9515
2010-01-05 10:00:00,12.56,12.71,12.53,12.67,171248.92264649845,6.1007,6.1735,6.0861,6.1541,171248.9226
2010-01-05 10:30:00,12.68,12.71,12.65,12.68,136892.7723267351,6.159,6.1735,6.1444,6.159,136892.7723
2010-01-05 11:00:00,12.67,12.68,12.6,12.61,131361.7512226246,6.1541,6.159,6.1201,6.125,131361.7512
2010-01-05 11:30:00,12.62,12.64,12.59,12.64,109663.12996803722,6.1298,6.1395,6.1153,6.1395,109663.13
2010-01-05 12:00:00,12.65,12.68,12.64,12.65,93389.16402709667,6.1444,6.159,6.1395,6.1444,93389.164
2010-01-05 12:30:00,12.65,12.65,12.61,12.64,119874.24585254892,6.1444,6.1444,6.125,6.1395,119874.2459
2010-01-05 13:00:00,12.64,12.65,12.61,12.61,159761.41727642278,6.1395,6.1444,6.125,6.125,159761.4173
2010-01-05 13:30:00,12.62,12.65,12.61,12.62,109982.2273394282,6.1298,6.1444,6.125,6.1298,109982.2273
2010-01-05 14:00:00,12.62,12.63,12.57,12.58,184331.91487352908,6.1298,6.1347,6.1055,6.1104,184331.9149
2010-01-05 14:30:00,12.58,12.63,12.56,12.63,104132.1088639267,6.1104,6.1347,6.1007,6.1347,104132.1089
2010-01-05 15:00:00,12.63,12.64,12.61,12.63,167951.58314212487,6.1347,6.1395,6.125,6.1347,167951.5831
2010-01-05 15:30:00,12.63,12.68,12.62,12.65,366855.6113091759,6.1347,6.159,6.1298,6.1444,366855.6113
2010-01-06 09:30:00,12.67,12.75,12.63,12.71,135510.01705070748,6.1541,6.193,6.1347,6.1735,135510.0171
2010-01-06 10:00:00,12.71,12.8,12.71,12.8,276870.15257691644,6.1735,6.2173,6.1735,6.2173,276870.1526
2010-01-06 10:30:00,12.8,12.94,12.8,12.94,245811.34176152668,6.2173,6.2853,6.2173,6.2853,245811.3418
2010-01-06 11:00:00,12.94,12.94,12.88,12.91,348879.79272081674,6.2853,6.2853,6.2561,6.2707,348879.7927
2010-01-06 11:30:00,12.91,13.02,12.9,12.95,513321.30477764073,6.2707,6.3241,6.2658,6.2901,513321.3048
2010-01-06 12:00:00,12.95,12.99,12.93,12.96,120618.80638579457,6.2901,6.3095,6.2804,6.295,120618.8064
2010-01-06 12:30:00,12.95,13.01,12.95,13.0,135722.7486316348,6.2901,6.3193,6.2901,6.3144,135722.7486
2010-01-06 13:00:00,13.01,13.07,13.01,13.05,151890.3487821117,6.3193,6.3484,6.3193,6.3387,151890.3488
2010-01-06 13:30:00,13.06,13.14,13.05,13.12,216348.01780309185,6.3435,6.3824,6.3387,6.3727,216348.0178
2010-01-06 14:00:00,13.12,13.16,13.09,13.16,162952.3909903327,6.3727,6.3921,6.3581,6.3921,162952.391
2010-01-06 14:30:00,13.15,13.2,13.12,13.15,618517.071546204,6.3873,6.4115,6.3727,6.3873,618517.0715
2010-01-06 15:00:00,13.14,13.15,13.07,13.1,163484.21994265102,6.3824,6.3873,6.3484,6.363,163484.2199
2010-01-06 15:30:00,13.11,13.12,13.02,13.03,1098545.883908718,6.3678,6.3727,6.3241,6.329,1098545.8839
2010-01-07 09:30:00,13.02,13.08,12.9,13.0,148486.64348727444,6.3241,6.3533,6.2658,6.3144,148486.6435
2010-01-07 10:00:00,13.0,13.03,12.96,12.98,318459.17664820893,6.3144,6.329,6.295,6.3047,318459.1766
2010-01-07 10:30:00,12.98,13.2,12.98,13.18,257937.0418743844,6.3047,6.4115,6.3047,6.4018,257937.0419
2010-01-07 11:00:00,13.19,13.3,13.18,13.29,142530.15922130927,6.4067,6.4601,6.4018,6.4553,142530.1592
2010-01-07 11:30:00,13.3,13.37,13.27,13.28,436950.6672247303,6.4601,6.4941,6.4455,6.4504,436950.6672
2010-01-07 12:00:00,13.27,13.4,13.27,13.4,535870.8523559375,6.4455,6.5087,6.4455,6.5087,535870.8524
2010-01-07 12:30:00,13.4,13.4,13.34,13.35,222091.77048812967,6.5087,6.5087,6.4795,6.4844,222091.7705
2010-01-07 13:00:00,13.35,13.35,13.28,13.28,211987.02039408163,6.4844,6.4844,6.4504,6.4504,211987.0204
2010-01-07 13:30:00,13.28,13.35,13.28,13.34,190820.22809181252,6.4504,6.4844,6.4504,6.4795,190820.2281
2010-01-07 14:00:00,13.35,13.38,13.29,13.32,456202.8752986534,6.4844,6.499,6.4553,6.4698,456202.8753
2010-01-07 14:30:00,13.32,13.38,13.31,13.32,696376.8301656059,6.4698,6.499,6.465,6.4698,696376.8302
2010-01-07 15:00:00,13.32,13.36,13.26,13.35,487580.7834854341,6.4698,6.4893,6.4407,6.4844,487580.7835
2010-01-07 15:30:00,13.35,13.36,13.31,13.35,607880.4924998377,6.4844,6.4893,6.465,6.4844,607880.4925
2010-01-08 09:30:00,13.26,13.4,13.19,13.36,296654.18960315787,6.4407,6.5087,6.4067,6.4893,296654.1896
2010-01-08 10:00:00,13.35,13.4,13.34,13.39,304206.16072607803,6.4844,6.5087,6.4795,6.5038,304206.1607
2010-01-08 10:30:00,13.39,13.39,13.32,13.32,175822.651636436,6.5038,6.5038,6.4698,6.4698,175822.6516
2010-01-08 11:00:00,13.33,13.35,13.22,13.24,175184.45689365402,6.4747,6.4844,6.4213,6.431,175184.4569
2010-01-08 11:30:00,13.23,13.24,13.14,13.17,131255.38543216093,6.4261,6.431,6.3824,6.397,131255.3854
2010-01-08 12:00:00,13.17,13.23,13.16,13.22,127745.31434686005,6.397,6.4261,6.3921,6.4213,127745.3143
2010-01-08 12:30:00,13.22,13.27,13.22,13.27,114236.85895797476,6.4213,6.4455,6.4213,6.4455,114236.859
2010-01-08 13:00:00,13.27,13.27,13.23,13.25,119874.24585254892,6.4455,6.4455,6.4261,6.4358,119874.2459
2010-01-08 13:30:00,13.24,13.27,13.2,13.24,276763.7867864528,6.431,6.4455,6.4115,6.431,276763.7868
2010-01-08 14:00:00,13.23,13.24,13.18,13.18,158591.39358132248,6.4261,6.431,6.4018,6.4018,158591.3936
2010-01-08 14:30:00,13.19,13.22,13.16,13.17,259638.89452180293,6.4067,6.4213,6.3921,6.397,259638.8945
2010-01-08 15:00:00,13.17,13.23,13.17,13.22,174014.4331985537,6.397,6.4261,6.397,6.4213,174014.4332
2010-01-08 15:30:00,13.23,13.38,13.23,13.37,841991.5973103613,6.4261,6.499,6.4261,6.4941,841991.5973
2010-01-11 09:30:00,13.48,13.48,13.19,13.26,115087.78528168406,6.5475,6.5475,6.4067,6.4407,115087.7853
2010-01-11 10:00:00,13.26,13.27,13.19,13.2,86581.7534374222,6.4407,6.4455,6.4067,6.4115,86581.7534
2010-01-11 10:30:00,13.21,13.22,13.2,13.21,134233.6275651435,6.4164,6.4213,6.4115,6.4164,134233.6276
2010-01-11 11:00:00,13.21,13.25,13.17,13.17,156038.61461019455,6.4164,6.4358,6.397,6.397,156038.6146
2010-01-11 11:30:00,13.17,13.18,13.14,13.18,102323.89042604444,6.397,6.4018,6.3824,6.4018,102323.8904
2010-01-11 12:00:00,13.18,13.19,13.15,13.15,61904.89004985224,6.4018,6.4067,6.3873,6.3873,61904.89
2010-01-11 12:30:00,13.15,13.16,13.14,13.14,44992.72936612972,6.3873,6.3921,6.3824,6.3824,44992.7294
2010-01-11 13:00:00,13.14,13.15,13.11,13.11,150720.32508701138,6.3824,6.3873,6.3678,6.3678,150720.3251
2010-01-11 13:30:00,13.12,13.15,13.11,13.15,111471.34840591947,6.3727,6.3873,6.3678,6.3873,111471.3484
2010-01-11 14:00:00,13.15,13.17,13.14,13.16,191352.0570441309,6.3873,6.397,6.3824,6.3921,191352.057
2010-01-11 14:30:00,13.15,13.2,13.15,13.19,108386.74048247324,6.3873,6.4115,6.3873,6.4067,108386.7405
2010-01-11 15:00:00,13.19,13.27,13.19,13.27,131468.11701308825,6.4067,6.4455,6.4067,6.4455,131468.117
2010-01-11 15:30:00,13.27,13.28,13.23,13.26,314098.17923919874,6.4455,6.4504,6.4261,6.4407,314098.1792
2010-01-12 09:30:00,13.17,13.33,13.16,13.32,250704.1681228552,6.397,6.4747,6.3921,6.4698,250704.1681
2010-01-12 10:00:00,13.31,13.34,13.18,13.22,125511.63274712308,6.465,6.4795,6.4018,6.4213,125511.6327
2010-01-12 10:30:00,13.21,13.22,13.16,13.16,126468.92486129608,6.4164,6.4213,6.3921,6.3921,126468.9249
2010-01-12 11:00:00,13.16,13.17,13.14,13.16,73924.22437224623,6.3921,6.397,6.3824,6.3921,73924.2244
2010-01-12 11:30:00,13.16,13.16,13.09,13.09,100622.0377786258,6.3921,6.3921,6.3581,6.3581,100622.0378
2010-01-12 12:00:00,13.1,13.11,13.0,13.01,124660.70642341378,6.363,6.3678,6.3144,6.3193,124660.7064
2010-01-12 12:30:00,13.02,13.04,12.98,13.02,101579.32989279878,6.3241,6.3338,6.3047,6.3241,101579.3299
2010-01-12 13:00:00,13.02,13.06,12.99,13.01,59777.57424057896,6.3241,6.3435,6.3095,6.3193,59777.5742
2010-01-12 13:30:00,13.01,13.06,13.0,13.06,131149.01964169726,6.3193,6.3435,6.3144,6.3435,131149.0196
2010-01-12 14:00:00,13.06,13.06,12.95,12.97,141572.8671071363,6.3435,6.3435,6.2901,6.2998,141572.8671
2010-01-12 14:30:00,12.97,12.98,12.93,12.96,163165.12257126003,6.2998,6.3047,6.2804,6.295,163165.1226
2010-01-12 15:00:00,12.96,12.98,12.94,12.97,147954.81453495612,6.295,6.3047,6.2853,6.2998,147954.8145
2010-01-12 15:30:00,12.97,13.02,12.93,12.99,829334.0682451854,6.2998,6.3241,6.2804,6.3095,829334.0682
2010-01-13 09:30:00,12.9,12.93,12.77,12.87,381959.5535550161,6.2658,6.2804,6.2027,6.2513,381959.5536
2010-01-13 10:00:00,12.87,12.93,12.81,12.87,238472.10221953387,6.2513,6.2804,6.2221,6.2513,238472.1022
2010-01-13 10:30:00,12.87,13.09,12.85,13.09,307184.4028590606,6.2513,6.3581,6.2415,6.3581,307184.4029
2010-01-13 11:00:00,13.09,13.26,13.05,13.22,372067.5350418954,6.3581,6.4407,6.3387,6.4213,372067.535
2010-01-13 11:30:00,13.22,13.34,13.22,13.31,197308.54131009604,6.4213,6.4795,6.4213,6.465,197308.5413
2010-01-13 12:00:00,13.31,13.33,13.25,13.28,123597.04851877716,6.465,6.4747,6.4358,6.4504,123597.0485
2010-01-13 12:30:00,13.27,13.28,13.19,13.19,180609.11220730087,6.4455,6.4504,6.4067,6.4067,180609.1122
2010-01-13 13:00:00,13.2,13.22,13.14,13.14,391745.2062776732,6.4115,6.4213,6.3824,6.3824,391745.2063
2010-01-13 13:30:00,13.15,13.16,13.12,13.12,110620.4220822102,6.3873,6.3921,6.3727,6.3727,110620.4221
2010-01-13 14:00:00,13.13,13.17,13.09,13.1,158485.02779085882,6.3775,6.397,6.3581,6.363,158485.0278
2010-01-13 14:30:00,13.09,13.15,13.09,13.15,126788.02223268706,6.3581,6.3873,6.3581,6.3873,126788.0222
2010-01-13 15:00:00,13.15,13.15,13.09,13.12,205605.07296626185,6.3873,6.3873,6.3581,6.3727,205605.073
2010-01-13 15:30:00,13.13,13.15,13.09,13.12,307397.13443998795,6.3775,6.3873,6.3581,6.3727,307397.1344
2010-01-14 09:30:00,13.1,13.34,13.06,13.31,242514.0022571531,6.363,6.4795,6.3435,6.465,242514.0023
2010-01-14 10:00:00,13.3,13.38,13.26,13.38,260596.186635976,6.4601,6.499,6.4407,6.499,260596.1866
2010-01-14 10:30:00,13.37,13.38,13.21,13.27,360580.02967181976,6.4941,6.499,6.4164,6.4455,360580.0297
2010-01-14 11:00:00,13.27,13.27,13.17,13.19,199116.7597479784,6.4455,6.4455,6.397,6.4067,199116.7597
2010-01-14 11:30:00,13.2,13.27,13.18,13.27,209646.97300388105,6.4115,6.4455,6.4018,6.4455,209646.973
2010-01-14 12:00:00,13.27,13.29,13.23,13.25,114130.49316751109,6.4455,6.4553,6.4261,6.4358,114130.4932
2010-01-14 12:30:00,13.26,13.3,13.26,13.3,64883.13218283482,6.4407,6.4601,6.4407,6.4601,64883.1322
2010-01-14 13:00:00,13.29,13.33,13.28,13.31,83497.14551397596,6.4553,6.4747,6.4504,6.465,83497.1455
2010-01-14 13:30:00,13.31,13.34,13.26,13.29,119555.14848115791,6.465,6.4795,6.4407,6.4553,119555.1485
2010-01-14 14:00:00,13.29,13.33,13.28,13.31,90517.28768457776,6.4553,6.4747,6.4504,6.465,90517.2877
2010-01-14 14:30:00,13.31,13.32,13.27,13.31,227410.0600113129,6.465,6.4698,6.4455,6.465,227410.06
2010-01-14 15:00:00,13.31,13.33,13.26,13.28,265382.6472068408,6.465,6.4747,6.4407,6.4504,265382.6472
2010-01-14 15:30:00,13.28,13.29,13.22,13.23,616070.6583655399,6.4504,6.4553,6.4213,6.4261,616070.6584
2010-01-15 09:30:00,13.14,13.17,12.87,12.93,932615.2507854028,6.3824,6.397,6.2513,6.2804,932615.2508
2010-01-15 10:00:00,12.93,12.94,12.82,12.9,545337.4077072035,6.2804,6.2853,6.227,6.2658,545337.4077
2010-01-15 10:30:00,12.89,12.93,12.84,12.9,216560.7493840192,6.261,6.2804,6.2367,6.2658,216560.7494
2010-01-15 11:00:00,12.9,13.08,12.89,13.01,387171.4772877357,6.2658,6.3533,6.261,6.3193,387171.4773
2010-01-15 11:30:00,13.0,13.06,12.96,12.99,170823.4594846438,6.3144,6.3435,6.295,6.3095,170823.4595
2010-01-15 12:00:00,12.98,13.01,12.94,12.96,206881.4624518258,6.3047,6.3193,6.2853,6.295,206881.4625
2010-01-15 12:30:00,12.96,12.98,12.94,12.97,171568.02001788944,6.295,6.3047,6.2853,6.2998,171568.02
2010-01-15 13:00:00,12.97,13.0,12.94,12.96,278572.00522433507,6.2998,6.3144,6.2853,6.295,278572.0052
2010-01-15 13:30:00,12.96,12.97,12.92,12.92,360580.02967181976,6.295,6.2998,6.2755,6.2755,360580.0297
2010-01-15 14:00:00,12.93,12.93,12.91,12.92,147954.81453495612,6.2804,6.2804,6.2707,6.2755,147954.8145
2010-01-15 14:30:00,12.92,12.93,12.75,12.76,631493.697982771,6.2755,6.2804,6.193,6.1978,631493.698
2010-01-15 15:00:00,12.76,12.92,12.75,12.85,1008134.962014604,6.1978,6.2755,6.193,6.2415,1008134.962
2010-01-15 15:30:00,12.86,12.95,12.8,12.81,771151.9808615614,6.2464,6.2901,6.2173,6.2221,771151.9809
2010-01-19 09:30:00,12.65,13.25,12.65,12.87,1581765.669985142,6.1444,6.4358,6.1444,6.2513,1581765.67
2010-01-19 10:00:00,12.89,12.89,12.7,12.74,633833.7453729716,6.261,6.261,6.1687,6.1881,633833.7454
2010-01-19 10:30:00,12.74,12.75,12.6,12.71,534168.9997085189,6.1881,6.193,6.1201,6.1735,534168.9997
2010-01-19 11:00:00,12.7,12.74,12.65,12.65,444077.1751857957,6.1687,6.1881,6.1444,6.1444,444077.1752
2010-01-19 11:30:00,12.65,12.68,12.6,12.62,430568.7197969104,6.1444,6.159,6.1201,6.1298,430568.7198
2010-01-19 12:00:00,12.61,12.62,12.51,12.54,1019835.198965607,6.125,6.1298,6.0764,6.091,1019835.199
2010-01-19 12:30:00,12.54,12.57,12.47,12.54,948782.8509358796,6.091,6.1055,6.057,6.091,948782.8509
2010-01-19 13:00:00,12.55,12.65,12.5,12.6,474072.32809654885,6.0958,6.1444,6.0715,6.1201,474072.3281
2010-01-19 13:30:00,12.61,12.64,12.54,12.6,583841.8238550497,6.125,6.1395,6.091,6.1201,583841.8239
2010-01-19 14:00:00,12.6,12.61,12.5,12.54,547783.8208878677,6.1201,6.125,6.0715,6.091,547783.8209
2010-01-19 14:30:00,12.53,12.54,12.33,12.33,722861.9119910582,6.0861,6.091,5.989,5.989,722861.912
2010-01-19 15:00:00,12.33,12.52,12.3,12.51,1240118.7510158543,5.989,6.0813,5.9744,6.0764,1240118.751
2010-01-19 15:30:00,12.52,12.62,12.47,12.57,2757745.849351407,6.0813,6.1298,6.057,6.1055,2757745.8494
2010-01-20 09:30:00,12.33,12.8,12.29,12.77,1004412.1593483756,5.989,6.2173,5.9695,6.2027,1004412.1593
2010-01-20 10:00:00,12.77,12.88,12.65,12.84,1020792.49107978,6.2027,6.2561,6.1444,6.2367,1020792.4911
2010-01-20 10:30:00,12.84,12.84,12.61,12.65,540338.2155554113,6.2367,6.2367,6.125,6.1444,540338.2156
2010-01-20 11:00:00,12.64,12.65,12.49,12.51,432589.66981572,6.1395,6.1444,6.0667,6.0764,432589.6698
2010-01-20 11:30:00,12.52,12.58,12.51,12.53,188905.64386346663,6.0813,6.1104,6.0764,6.0861,188905.6439
2010-01-20 12:00:00,12.53,12.65,12.51,12.65,213476.1414605729,6.0861,6.1444,6.0764,6.1444,213476.1415
2010-01-20 12:30:00,12.65,12.65,12.55,12.62,183693.7201307471,6.1444,6.1444,6.0958,6.1298,183693.7201
2010-01-20 13:00:00,12.62,12.69,12.59,12.68,182523.6964356468,6.1298,6.1638,6.1153,6.159,182523.6964
2010-01-20 13:30:00,12.68,12.77,12.64,12.65,377811.28772693325,6.159,6.2027,6.1395,6.1444,377811.2877
2010-01-20 14:00:00,12.65,12.7,12.64,12.65,306758.939697206,6.1444,6.1687,6.1395,6.1444,306758.9397
2010-01-20 14:30:00,12.65,12.81,12.64,12.8,520128.7153673152,6.1444,6.2221,6.1395,6.2173,520128.7154
2010-01-20 15:00:00,12.8,12.8,12.64,12.69,330053.04780874826,6.2173,6.2173,6.1395,6.1638,330053.0478
2010-01-20 15:30:00,12.69,12.71,12.64,12.7,508853.9415781669,6.1638,6.1735,6.1395,6.1687,508853.9416
2010-01-21 09:30:00,12.65,13.05,12.65,13.04,473753.2307251578,6.1444,6.3387,6.1444,6.3338,473753.2307
2010-01-21 10:00:00,13.04,13.17,12.87,12.88,849330.8368523541,6.3338,6.397,6.2513,6.2561,849330.8369
2010-01-21 10:30:00,12.88,13.07,12.76,13.01,628089.9926879338,6.2561,6.3484,6.1978,6.3193,628089.9927
2010-01-21 11:00:00,13.01,13.14,12.94,13.13,554378.4998966149,6.3193,6.3824,6.2853,6.3775,554378.4999
2010-01-21 11:30:00,13.13,13.13,12.97,13.05,584692.750178759,6.3775,6.3775,6.2998,6.3387,584692.7502
2010-01-21 12:00:00,13.05,13.17,12.99,13.11,292931.38693692966,6.3387,6.397,6.3095,6.3678,292931.3869
2010-01-21 12:30:00,13.11,13.17,13.04,13.07,255277.8971127928,6.3678,6.397,6.3338,6.3484,255277.8971
2010-01-21 13:00:00,13.07,13.1,13.01,13.07,282188.44210009964,6.3484,6.363,6.3193,6.3484,282188.4421
2010-01-21 13:30:00,13.07,13.1,12.93,13.01,512470.3784539314,6.3484,6.363,6.2804,6.3193,512470.3785
2010-01-21 14:00:00,13.01,13.06,12.94,13.03,331861.2662466306,6.3193,6.3435,6.2853,6.329,331861.2662
2010-01-21 14:30:00,13.03,13.06,12.92,12.94,660850.6561507422,6.329,6.3435,6.2755,6.2853,660850.6562
2010-01-21 15:00:00,12.94,12.94,12.82,12.84,577672.6080081572,6.2853,6.2853,6.227,6.2367,577672.608
2010-01-21 15:30:00,12.83,12.89,12.78,12.78,667232.603578562,6.2318,6.261,6.2075,6.2075,667232.6036
2010-01-22 09:30:00,12.78,12.86,12.57,12.58,339945.066321869,6.2075,6.2464,6.1055,6.1104,339945.0663
2010-01-22 10:00:00,12.59,12.62,12.41,12.5,334839.5083796132,6.1153,6.1298,6.0278,6.0715,334839.5084
2010-01-22 10:30:00,12.51,12.54,12.45,12.5,299738.79752660415,6.0764,6.091,6.0473,6.0715,299738.7975
2010-01-22 11:00:00,12.51,12.55,12.48,12.53,257830.67608392067,6.0764,6.0958,6.0618,6.0861,257830.6761
2010-01-22 11:30:00,12.53,12.58,12.47,12.52,272402.78937744256,6.0861,6.1104,6.057,6.0813,272402.7894
2010-01-22 12:00:00,12.52,12.61,12.46,12.61,270488.2051490966,6.0813,6.125,6.0521,6.125,270488.2051
2010-01-22 12:30:00,12.6,12.69,12.58,12.69,297930.57908872183,6.1201,6.1638,6.1104,6.1638,297930.5791
2010-01-22 13:00:00,12.69,12.73,12.64,12.7,280380.2236622174,6.1638,6.1833,6.1395,6.1687,280380.2237
2010-01-22 13:30:00,12.7,12.75,12.67,12.7,336966.8241888864,6.1687,6.193,6.1541,6.1687,336966.8242
2010-01-22 14:00:00,12.7,12.74,12.68,12.7,305057.08704978734,6.1687,6.1881,6.159,6.1687,305057.087
2010-01-22 14:30:00,12.7,12.71,12.63,12.63,478114.2281341681,6.1687,6.1735,6.1347,6.1347,478114.2281
2010-01-22 15:00:00,12.64,12.68,12.47,12.5,744879.6306170365,6.1395,6.159,6.057,6.0715,744879.6306
2010-01-22 15:30:00,12.49,12.57,12.47,12.54,846033.4973479806,6.0667,6.1055,6.057,6.091,846033.4973
2010-01-25 09:30:00,12.59,12.73,12.53,12.65,249959.6075896096,6.1153,6.1833,6.0861,6.1444,249959.6076
2010-01-25 10:00:00,12.64,12.68,12.42,12.43,294739.605374812,6.1395,6.159,6.0327,6.0375,294739.6054
2010-01-25 10:30:00,12.43,12.45,12.36,12.41,470987.72017310257,6.0375,6.0473,6.0035,6.0278,470987.7202
2010-01-25 11:00:00,12.41,12.45,12.33,12.42,210285.167746663,6.0278,6.0473,5.989,6.0327,210285.1677
2010-01-25 11:30:00,12.41,12.45,12.3,12.36,220177.1862597837,6.0278,6.0473,5.9744,6.0035,220177.1863
2010-01-25 12:00:00,12.36,12.52,12.36,12.48,268679.98671121435,6.0035,6.0813,6.0035,6.0618,268679.9867
2010-01-25 12:30:00,12.48,12.52,12.45,12.5,129553.53278474232,6.0618,6.0813,6.0473,6.0715,129553.5328
2010-01-25 13:00:00,12.49,12.53,12.48,12.51,124873.43800434112,6.0667,6.0861,6.0618,6.0764,124873.438
2010-01-25 13:30:00,12.51,12.53,12.49,12.49,171355.28843696212,6.0764,6.0861,6.0667,6.0667,171355.2884
2010-01-25 14:00:00,12.49,12.5,12.45,12.46,143274.7197545549,6.0667,6.0715,6.0473,6.0521,143274.7198
2010-01-25 14:30:00,12.46,12.49,12.44,12.47,183587.35434028343,6.0521,6.0667,6.0424,6.057,183587.3543
2010-01-25 15:00:00,12.48,12.49,12.43,12.44,208476.94930878072,6.0618,6.0667,6.0375,6.0424,208476.9493
2010-01-25 15:30:00,12.44,12.49,12.43,12.43,353453.52171075426,6.0424,6.0667,6.0375,6.0375,353453.5217
2010-01-26 09:30:00,12.34,12.46,12.28,12.37,262085.3077024672,5.9938,6.0521,5.9647,6.0084,262085.3077
2010-01-26 10:00:00,12.37,12.54,12.34,12.47,295696.8974889849,6.0084,6.091,5.9938,6.057,295696.8975
2010-01-26 10:30:00,12.48,12.49,12.34,12.35,146465.69346846483,6.0618,6.0667,5.9938,5.9987,146465.6935
2010-01-26 11:00:00,12.34,12.43,12.34,12.4,151145.78824886604,5.9938,6.0375,5.9938,6.023,151145.7882
2010-01-26 11:30:00,12.4,12.47,12.38,12.38,145402.0355638282,6.023,6.057,6.0133,6.0133,145402.0356
2010-01-26 12:00:00,12.39,12.41,12.36,12.36,123703.41430924082,6.0181,6.0278,6.0035,6.0035,123703.4143
2010-01-26 12:30:00,12.36,12.4,12.33,12.38,109769.49575850088,6.0035,6.023,5.989,6.0133,109769.4958
2010-01-26 13:00:00,12.39,12.39,12.3,12.33,100409.30619769848,6.0181,6.0181,5.9744,5.989,100409.3062
2010-01-26 13:30:00,12.33,12.36,12.32,12.34,73817.85858178257,5.989,6.0035,5.9841,5.9938,73817.8586
2010-01-26 14:00:00,12.35,12.35,12.27,12.27,163271.4883617237,5.9987,5.9987,5.9598,5.9598,163271.4884
2010-01-26 14:30:00,12.27,12.33,12.26,12.33,202201.36767142452,5.9598,5.989,5.955,5.989,202201.3677
2010-01-26 15:00:00,12.33,12.33,12.21,12.22,614900.6346704395,5.989,5.989,5.9307,5.9355,614900.6347
2010-01-26 15:30:00,12.22,12.23,12.03,12.09,1328508.722891159,5.9355,5.9404,5.8432,5.8724,1328508.7229
2010-01-27 09:30:00,12.11,12.31,12.07,12.12,214965.26252706425,5.8821,5.9793,5.8627,5.887,214965.2625
2010-01-27 10:00:00,12.12,12.24,12.06,12.21,318884.6398100636,5.887,5.9453,5.8578,5.9307,318884.6398
2010-01-27 10:30:00,12.22,12.23,12.13,12.17,310588.1081538978,5.9355,5.9404,5.8918,5.9113,310588.1082
2010-01-27 11:00:00,12.17,12.18,12.12,12.13,265169.9156259135,5.9113,5.9161,5.887,5.8918,265169.9156
2010-01-27 11:30:00,12.13,12.16,12.13,12.14,156676.80935297653,5.8918,5.9064,5.8918,5.8967,156676.8094
2010-01-27 12:00:00,12.14,12.19,12.12,12.17,204966.87822347984,5.8967,5.921,5.887,5.9113,204966.8782
2010-01-27 12:30:00,12.17,12.18,12.12,12.15,143593.8171259459,5.9113,5.9161,5.887,5.9015,143593.8171
2010-01-27 13:00:00,12.15,12.17,12.13,12.15,123809.78009970448,5.9015,5.9113,5.8918,5.9015,123809.7801
2010-01-27 13:30:00,12.16,12.19,12.15,12.15,113279.56684380176,5.9064,5.921,5.9015,5.9015,113279.5668
2010-01-27 14:00:00,12.16,12.26,12.12,12.22,584480.0185978317,5.9064,5.955,5.887,5.9355,584480.0186
2010-01-27 14:30:00,12.23,12.43,12.22,12.42,548953.844582968,5.9404,6.0375,5.9355,6.0327,548953.8446
2010-01-27 15:00:00,12.42,12.46,12.33,12.45,461095.70165998186,6.0327,6.0521,5.989,6.0473,461095.7017
2010-01-27 15:30:00,12.45,12.49,12.41,12.44,653936.8797706041,6.0473,6.0667,6.0278,6.0424,653936.8798
2010-01-28 09:30:00,12.55,12.62,12.44,12.47,95835.57720776094,6.0958,6.1298,6.0424,6.057,95835.5772
2010-01-28 10:00:00,12.46,12.46,12.37,12.46,154655.85933416692,6.0521,6.0521,6.0084,6.0521,154655.8593
2010-01-28 10:30:00,12.45,12.53,12.4,12.43,186033.7675209477,6.0473,6.0861,6.023,6.0375,186033.7675
2010-01-28 11:00:00,12.42,12.42,12.32,12.37,103493.91412114471,6.0327,6.0327,5.9841,6.0084,103493.9141
2010-01-28 11:30:00,12.37,12.37,12.25,12.35,142317.42764038194,6.0084,6.0084,5.9501,5.9987,142317.4276
2010-01-28 12:00:00,12.33,12.33,12.27,12.31,73179.66383900058,5.989,5.989,5.9598,5.9793,73179.6638
2010-01-28 12:30:00,12.3,12.39,12.28,12.38,65308.59534468948,5.9744,6.0181,5.9647,6.0133,65308.5953
2010-01-28 13:00:00,12.39,12.42,12.34,12.41,74881.5164864192,6.0181,6.0327,5.9938,6.0278,74881.5165
2010-01-28 13:30:00,12.41,12.47,12.36,12.37,205817.80454718915,6.0278,6.057,6.0035,6.0084,205817.8045
2010-01-28 14:00:00,12.37,12.39,12.28,12.33,187735.62016836632,6.0084,6.0181,5.9647,5.989,187735.6202
2010-01-28 14:30:00,12.33,12.35,12.28,12.31,290591.33954672905,5.989,5.9987,5.9647,5.9793,290591.3395
2010-01-28 15:00:00,12.31,12.35,12.28,12.3,361962.78494784737,5.9793,5.9987,5.9647,5.9744,361962.7849
2010-01-28 15:30:00,12.3,12.37,12.23,12.25,644895.7875811927,5.9744,6.0084,5.9404,5.9501,644895.7876
2010-01-29 09:30:00,12.31,12.37,12.23,12.33,110088.59312989187,5.9793,6.0084,5.9404,5.989,110088.5931
2010-01-29 10:00:00,12.33,12.36,12.27,12.33,164654.24363775132,5.989,6.0035,5.9598,5.989,164654.2436
2010-01-29 10:30:00,12.33,12.36,12.23,12.29,211136.09407037232,5.989,6.0035,5.9404,5.9695,211136.0941
2010-01-29 11:00:00,12.29,12.3,12.13,12.13,350475.27957777167,5.9695,5.9744,5.8918,5.8918,350475.2796
2010-01-29 11:30:00,12.14,12.17,12.08,12.09,258256.13924577527,5.8967,5.9113,5.8675,5.8724,258256.1392
2010-01-29 12:00:00,12.09,12.16,12.09,12.13,165930.6331233153,5.8724,5.9064,5.8724,5.8918,165930.6331
2010-01-29 12:30:00,12.14,12.15,12.11,12.13,150613.95929654772,5.8967,5.9015,5.8821,5.8918,150613.9593
2010-01-29 13:00:00,12.14,12.17,12.1,12.13,121469.73270950388,5.8967,5.9113,5.8773,5.8918,121469.7327
2010-01-29 13:30:00,12.13,12.18,12.11,12.13,155932.24881973088,5.8918,5.9161,5.8821,5.8918,155932.2488
2010-01-29 14:00:00,12.13,12.19,12.13,12.18,256979.74976021136,5.8918,5.921,5.8918,5.9161,256979.7498
2010-01-29 14:30:00,12.19,12.19,12.15,12.17,456415.6068795807,5.921,5.921,5.9015,5.9113,456415.6069
2010-01-29 15:00:00,12.17,12.19,12.14,12.17,332499.46098941256,5.9113,5.921,5.8967,5.9113,332499.461
2010-01-29 15:30:00,12.17,12.23,12.14,12.19,999093.8698251926,5.9113,5.9404,5.8967,5.921,999093.8698
2010-02-01 09:30:00,11.97,12.27,11.96,12.21,437801.5935484396,5.8141,5.9598,5.8092,5.9307,437801.5935
2010-02-01 10:00:00,12.22,12.25,12.07,12.17,354091.71645353624,5.9355,5.9501,5.8627,5.9113,354091.7165
2010-02-01 10:30:00,12.17,12.22,12.16,12.17,317076.4213721813,5.9113,5.9355,5.9064,5.9113,317076.4214
2010-02-01 11:00:00,12.17,12.21,12.11,12.12,227516.42580177647,5.9113,5.9307,5.8821,5.887,227516.4258
2010-02-01 11:30:00,12.12,12.16,12.07,12.08,136786.40653627145,5.887,5.9064,5.8627,5.8675,136786.4065
2010-02-01 12:00:00,12.08,12.13,12.08,12.11,164866.97521867865,5.8675,5.8918,5.8675,5.8821,164866.9752
2010-02-01 12:30:00,12.1,12.17,12.1,12.1,169015.2410467615,5.8773,5.9113,5.8773,5.8773,169015.241
2010-02-01 13:00:00,12.1,12.13,12.08,12.09,148593.0092777381,5.8773,5.8918,5.8675,5.8724,148593.0093
2010-02-01 13:30:00,12.08,12.09,12.05,12.07,107429.44836830028,5.8675,5.8724,5.853,5.8627,107429.4484
2010-02-01 14:00:00,12.07,12.07,12.0,12.02,356750.86121512786,5.8627,5.8627,5.8287,5.8384,356750.8612
2010-02-01 14:30:00,12.02,12.04,11.97,11.97,196670.3465673141,5.8384,5.8481,5.8141,5.8141,196670.3466
2010-02-01 15:00:00,11.98,12.02,11.95,11.98,336647.7268174954,5.819,5.8384,5.8044,5.819,336647.7268
2010-02-01 15:30:00,11.98,12.02,11.91,12.01,1005688.5488339396,5.819,5.8384,5.785,5.8335,1005688.5488
2010-02-02 09:30:00,11.97,12.08,11.87,11.91,227303.6942208492,5.8141,5.8675,5.7655,5.785,227303.6942
2010-02-02 10:00:00,11.9,12.0,11.89,11.94,304099.79493561434,5.7801,5.8287,5.7752,5.7995,304099.7949
2010-02-02 10:30:00,11.94,11.97,11.88,11.92,288995.8526897741,5.7995,5.8141,5.7704,5.7898,288995.8527
2010-02-02 11:00:00,11.93,11.93,11.82,11.82,246024.073342454,5.7947,5.7947,5.7412,5.7412,246024.0733
2010-02-02 11:30:00,11.83,11.94,11.79,11.93,335052.2399605405,5.7461,5.7995,5.7267,5.7947,335052.24
2010-02-02 12:00:00,11.93,11.94,11.88,11.88,206668.7308708985,5.7947,5.7995,5.7704,5.7704,206668.7309
2010-02-02 12:30:00,11.88,11.91,11.85,11.86,147210.25400171048,5.7704,5.785,5.7558,5.7607,147210.254
2010-02-02 13:00:00,11.86,11.86,11.79,11.85,138913.72234554472,5.7607,5.7607,5.7267,5.7558,138913.7223
2010-02-02 13:30:00,11.86,11.96,11.85,11.86,153166.73826767565,5.7607,5.8092,5.7558,5.7607,153166.7383
2010-02-02 14:00:00,11.86,11.94,11.86,11.93,240386.68644787985,5.7607,5.7995,5.7607,5.7947,240386.6864
2010-02-02 14:30:00,11.93,11.96,11.86,11.95,313247.25291548943,5.7947,5.8092,5.7607,5.8044,313247.2529
2010-02-02 15:00:00,11.95,12.03,11.93,11.98,466839.4543450197,5.8044,5.8432,5.7947,5.819,466839.4543
2010-02-02 15:30:00,11.98,12.03,11.97,12.0,383448.6746215074,5.819,5.8432,5.8141,5.8287,383448.6746
2010-02-03 09:30:00,11.88,11.93,11.8,11.87,371429.3402991134,5.7704,5.7947,5.7315,5.7655,371429.3403
2010-02-03 10:00:00,11.87,11.87,11.8,11.85,385044.1614784624,5.7655,5.7655,5.7315,5.7558,385044.1615
2010-02-03 10:30:00,11.86,11.87,11.75,11.8,489708.0992947074,5.7607,5.7655,5.7072,5.7315,489708.0993
2010-02-03 11:00:00,11.8,11.86,11.8,11.85,272509.15516790625,5.7315,5.7607,5.7315,5.7558,272509.1552
2010-02-03 11:30:00,11.85,11.86,11.8,11.8,296122.3606508396,5.7558,5.7607,5.7315,5.7315,296122.3607
2010-02-03 12:00:00,11.8,11.84,11.79,11.8,185927.40173048404,5.7315,5.751,5.7267,5.7315,185927.4017
2010-02-03 12:30:00,11.8,11.86,11.8,11.84,204754.1466425525,5.7315,5.7607,5.7315,5.751,204754.1466
2010-02-03 13:00:00,11.84,11.91,11.84,11.86,108174.00890154592,5.751,5.785,5.751,5.7607,108174.0089
2010-02-03 13:30:00,11.86,11.87,11.85,11.86,109875.86154896456,5.7607,5.7655,5.7558,5.7607,109875.8615
2010-02-03 14:00:00,11.86,11.87,11.8,11.8,208689.68088970805,5.7607,5.7655,5.7315,5.7315,208689.6809
2010-02-03 14:30:00,11.8,11.85,11.79,11.84,232834.7153249597,5.7315,5.7558,5.7267,5.751,232834.7153
2010-02-03 15:00:00,11.84,11.86,11.76,11.79,368876.5613279855,5.751,5.7607,5.7121,5.7267,368876.5613
2010-02-03 15:30:00,11.79,11.84,11.79,11.82,372492.99820375006,5.7267,5.751,5.7267,5.7412,372492.9982
2010-02-04 09:30:00,11.76,11.81,11.46,11.53,398339.8852864204,5.7121,5.7364,5.5664,5.6004,398339.8853
2010-02-04 10:00:00,11.53,11.7,11.53,11.59,358665.4454434738,5.6004,5.683,5.6004,5.6295,358665.4454
2010-02-04 10:30:00,11.59,11.72,11.58,11.69,502259.2625694197,5.6295,5.6927,5.6247,5.6781,502259.2626
2010-02-04 11:00:00,11.69,11.72,11.65,11.72,475774.1807439675,5.6781,5.6927,5.6587,5.6927,475774.1807
2010-02-04 11:30:00,11.72,11.8,11.65,11.79,387596.9404495903,5.6927,5.7315,5.6587,5.7267,387596.9404
2010-02-04 12:00:00,11.8,11.84,11.78,11.78,217518.0414981921,5.7315,5.751,5.7218,5.7218,217518.0415
2010-02-04 12:30:00,11.78,11.82,11.74,11.77,207945.12035646243,5.7218,5.7412,5.7024,5.717,207945.1204
2010-02-04 13:00:00,11.77,11.82,11.75,11.81,142636.52501177293,5.717,5.7412,5.7072,5.7364,142636.525
2010-02-04 13:30:00,11.82,11.84,11.76,11.78,243258.56279039875,5.7412,5.751,5.7121,5.7218,243258.5628
2010-02-04 14:00:00,11.79,11.8,11.7,11.8,242194.9048857621,5.7267,5.7315,5.683,5.7315,242194.9049
2010-02-04 14:30:00,11.8,11.94,11.79,11.94,487368.0519045068,5.7315,5.7995,5.7267,5.7995,487368.0519
2010-02-04 15:00:00,11.93,11.96,11.75,11.75,520447.8127387062,5.7947,5.8092,5.7072,5.7072,520447.8127
2010-02-04 15:30:00,11.75,11.82,11.68,11.69,765940.0571288419,5.7072,5.7412,5.6732,5.6781,765940.0571
2010-02-05 09:30:00,11.64,11.98,11.64,11.83,279422.9315480444,5.6538,5.819,5.6538,5.7461,279422.9315
2010-02-05 10:00:00,11.81,11.85,11.74,11.81,290165.8763848744,5.7364,5.7558,5.7024,5.7364,290165.8764
2010-02-05 10:30:00,11.81,11.89,11.77,11.83,275061.9341390342,5.7364,5.7752,5.717,5.7461,275061.9341
2010-02-05 11:00:00,11.83,11.86,11.77,11.79,273147.34991068824,5.7461,5.7607,5.717,5.7267,273147.3499
2010-02-05 11:30:00,11.79,11.83,11.76,11.77,289102.21848023776,5.7267,5.7461,5.7121,5.717,289102.2185
2010-02-05 12:00:00,11.77,11.82,11.73,11.77,118066.02741466663,5.717,5.7412,5.6975,5.717,118066.0274
2010-02-05 12:30:00,11.76,11.81,11.72,11.75,142849.25659270026,5.7121,5.7364,5.6927,5.7072,142849.2566
2010-02-05 13:00:00,11.75,11.76,11.71,11.72,240067.58907648883,5.7072,5.7121,5.6878,5.6927,240067.5891
2010-02-05 13:30:00,11.72,11.73,11.62,11.65,403339.0774382125,5.6927,5.6975,5.6441,5.6587,403339.0774
2010-02-05 14:00:00,11.66,11.73,11.66,11.68,323671.10038092843,5.6635,5.6975,5.6635,5.6732,323671.1004
2010-02-05 14:30:00,11.69,11.7,11.61,11.65,475029.6202107218,5.6781,5.683,5.6392,5.6587,475029.6202
2010-02-05 15:00:00,11.66,11.83,11.66,11.79,560441.3499530437,5.6635,5.7461,5.6635,5.7267,560441.35
2010-02-05 15:30:00,11.8,11.86,11.74,11.86,947825.5588217068,5.7315,5.7607,5.7024,5.7607,947825.5588
2010-02-08 09:30:00,11.87,11.87,11.7,11.86,315374.5687247627,5.7655,5.7655,5.683,5.7607,315374.5687
2010-02-08 10:00:00,11.86,11.93,11.79,11.89,267935.42617796874,5.7607,5.7947,5.7267,5.7752,267935.4262
2010-02-08 10:30:00,11.89,11.99,11.86,11.99,165079.70679960598,5.7752,5.8238,5.7607,5.8238,165079.7068
2010-02-08 11:00:00,11.99,12.09,11.98,12.02,288038.5605756011,5.8238,5.8724,5.819,5.8384,288038.5606
2010-02-08 11:30:00,12.03,12.09,12.01,12.04,155825.88302926722,5.8432,5.8724,5.8335,5.8481,155825.883
2010-02-08 12:00:00,12.03,12.06,12.0,12.05,132957.23807957955,5.8432,5.8578,5.8287,5.853,132957.2381
2010-02-08 12:30:00,12.05,12.05,12.02,12.03,144019.28028780056,5.853,5.853,5.8384,5.8432,144019.2803
2010-02-08 13:00:00,12.03,12.05,11.95,11.99,204541.4150616252,5.8432,5.853,5.8044,5.8238,204541.4151
2010-02-08 13:30:00,11.99,12.01,11.91,11.97,106684.88783505464,5.8238,5.8335,5.785,5.8141,106684.8878
2010-02-08 14:00:00,11.97,12.03,11.97,12.0,112215.90893916514,5.8141,5.8432,5.8141,5.8287,112215.9089
2010-02-08 14:30:00,12.0,12.01,11.89,11.9,182842.7938070378,5.8287,5.8335,5.7752,5.7801,182842.7938
2010-02-08 15:00:00,11.9,11.94,11.86,11.92,273891.91044393386,5.7801,5.7995,5.7607,5.7898,273891.9104
2010-02-08 15:30:00,11.92,11.93,11.81,11.83,478433.32550555904,5.7898,5.7947,5.7364,5.7461,478433.3255
2010-02-09 09:30:00,11.93,12.04,11.9,11.92,129447.16699427864,5.7947,5.8481,5.7801,5.7898,129447.167
2010-02-09 10:00:00,11.92,12.09,11.88,12.04,212412.48355593628,5.7898,5.8724,5.7704,5.8481,212412.4836
2010-02-09 10:30:00,12.03,12.06,11.96,12.01,287294.0000423555,5.8432,5.8578,5.8092,5.8335,287294.0
2010-02-09 11:00:00,12.0,12.01,11.9,11.95,344731.5268927339,5.8287,5.8335,5.7801,5.8044,344731.5269
2010-02-09 11:30:00,11.96,12.09,11.94,12.04,377066.7271936876,5.8092,5.8724,5.7995,5.8481,377066.7272
2010-02-09 12:00:00,12.04,12.14,12.02,12.1,198372.19921473268,5.8481,5.8967,5.8384,5.8773,198372.1992
2010-02-09 12:30:00,12.11,12.13,11.97,12.01,274317.3736057885,5.8821,5.8918,5.8141,5.8335,274317.3736
2010-02-09 13:00:00,12.02,12.07,11.98,11.98,119236.05110976694,5.8384,5.8627,5.819,5.819,119236.0511
2010-02-09 13:30:00,11.99,12.05,11.98,12.02,95303.74825544262,5.8238,5.853,5.819,5.8384,95303.7483
2010-02-09 14:00:00,12.02,12.05,11.98,12.0,99026.55092167085,5.8384,5.853,5.819,5.8287,99026.5509
2010-02-09 14:30:00,11.99,12.02,11.91,11.96,193373.0070629405,5.8238,5.8384,5.785,5.8092,193373.0071
2010-02-09 15:00:00,11.96,12.05,11.96,12.04,223049.06260230264,5.8092,5.853,5.8092,5.8481,223049.0626
2010-02-09 15:30:00,12.05,12.08,12.01,12.04,571290.6605803374,5.853,5.8675,5.8335,5.8481,571290.6606
2010-02-10 09:30:00,12.0,12.11,11.95,12.06,144125.64607826422,5.8287,5.8821,5.8044,5.8578,144125.6461
2010-02-10 10:00:00,12.06,12.09,11.95,12.07,381959.5535550161,5.8578,5.8724,5.8044,5.8627,381959.5536
2010-02-10 10:30:00,12.07,12.22,12.05,12.11,324522.02670463774,5.8627,5.9355,5.853,5.8821,324522.0267
2010-02-10 11:00:00,12.11,12.2,12.07,12.17,202307.73346188825,5.8821,5.9258,5.8627,5.9113,202307.7335
2010-02-10 11:30:00,12.17,12.26,12.17,12.23,371216.6087181861,5.9113,5.955,5.9113,5.9404,371216.6087
2010-02-10 12:00:00,12.23,12.28,12.22,12.28,259319.797150412,5.9404,5.9647,5.9355,5.9647,259319.7972
2010-02-10 12:30:00,12.29,12.32,12.24,12.25,160718.70939059576,5.9695,5.9841,5.9453,5.9501,160718.7094
2010-02-10 13:00:00,12.24,12.42,12.24,12.4,349305.2558826714,5.9453,6.0327,5.9453,6.023,349305.2559
2010-02-10 13:30:00,12.39,12.42,12.36,12.4,312928.1555440984,6.0181,6.0327,6.0035,6.023,312928.1555
2010-02-10 14:00:00,12.4,12.45,12.36,12.37,392489.7668109188,6.023,6.0473,6.0035,6.0084,392489.7668
2010-02-10 14:30:00,12.38,12.41,12.33,12.34,478858.7886674137,6.0133,6.0278,5.989,5.9938,478858.7887
2010-02-10 15:00:00,12.34,12.41,12.33,12.41,412911.9985799423,5.9938,6.0278,5.989,6.0278,412911.9986
2010-02-10 15:30:00,12.4,12.41,12.31,12.38,920808.648043936,6.023,6.0278,5.9793,6.0133,920808.648
2010-02-11 09:30:00,12.37,12.41,12.22,12.34,189756.570187176,6.0084,6.0278,5.9355,5.9938,189756.5702
2010-02-11 10:00:00,12.33,12.33,12.21,12.27,508003.0152544576,5.989,5.989,5.9307,5.9598,508003.0153
2010-02-11 10:30:00,12.27,12.28,12.2,12.2,336541.36102703173,5.9598,5.9647,5.9258,5.9258,336541.361
2010-02-11 11:00:00,12.2,12.29,12.19,12.26,200712.2466049333,5.9258,5.9695,5.921,5.955,200712.2466
2010-02-11 11:30:00,12.27,12.3,12.22,12.23,190075.66755856693,5.9598,5.9744,5.9355,5.9404,190075.6676
2010-02-11 12:00:00,12.23,12.24,12.18,12.18,177099.04112199997,5.9404,5.9453,5.9161,5.9161,177099.0411
2010-02-11 12:30:00,12.18,12.19,12.15,12.16,181247.3069500829,5.9161,5.921,5.9015,5.9064,181247.307
2010-02-11 13:00:00,12.17,12.22,12.16,12.2,83390.7797235123,5.9113,5.9355,5.9064,5.9258,83390.7797
2010-02-11 13:30:00,12.2,12.22,12.17,12.17,119448.78269069426,5.9258,5.9355,5.9113,5.9113,119448.7827
2010-02-11 14:00:00,12.17,12.18,12.09,12.09,267616.3288065777,5.9113,5.9161,5.8724,5.8724,267616.3288
2010-02-11 14:30:00,12.1,12.11,12.02,12.06,573205.2448086834,5.8773,5.8821,5.8384,5.8578,573205.2448
2010-02-11 15:00:00,12.05,12.08,12.04,12.07,165930.6331233153,5.853,5.8675,5.8481,5.8627,165930.6331
2010-02-11 15:30:00,12.06,12.11,12.06,12.11,562675.0315527807,5.8578,5.8821,5.8578,5.8821,562675.0316
2010-02-12 09:30:00,12.34,12.43,12.11,12.13,715309.940868138,5.9938,6.0375,5.8821,5.8918,715309.9409
2010-02-12 10:00:00,12.13,12.23,12.12,12.21,750729.749092538,5.8918,5.9404,5.887,5.9307,750729.7491
2010-02-12 10:30:00,12.21,12.22,12.09,12.19,387171.4772877357,5.9307,5.9355,5.8724,5.921,387171.4773
2010-02-12 11:00:00,12.19,12.19,12.13,12.15,294952.3369557393,5.921,5.921,5.8918,5.9015,294952.337
2010-02-12 11:30:00,12.15,12.21,12.15,12.2,160293.2462287411,5.9015,5.9307,5.9015,5.9258,160293.2462
2010-02-12 12:00:00,12.2,12.28,12.16,12.17,261234.3813787579,5.9258,5.9647,5.9064,5.9113,261234.3814
2010-02-12 12:30:00,12.17,12.22,12.12,12.14,238153.00484814288,5.9113,5.9355,5.887,5.8967,238153.0048
2010-02-12 13:00:00,12.15,12.2,12.13,12.17,315906.397677081,5.9015,5.9258,5.8918,5.9113,315906.3977
2010-02-12 13:30:00,12.17,12.24,12.16,12.21,155081.32249602157,5.9113,5.9453,5.9064,5.9307,155081.3225
2010-02-12 14:00:00,12.2,12.27,12.2,12.25,276976.51836738014,5.9258,5.9598,5.9258,5.9501,276976.5184
2010-02-12 14:30:00,12.25,12.27,12.21,12.23,193692.1044343315,5.9501,5.9598,5.9307,5.9404,193692.1044
2010-02-12 15:00:00,12.23,12.29,12.2,12.22,236557.51799118792,5.9404,5.9695,5.9258,5.9355,236557.518
2010-02-12 15:30:00,12.22,12.27,12.21,12.27,780405.8046319002,5.9355,5.9598,5.9307,5.9598,780405.8046
2010-02-16 09:30:00,12.32,12.4,12.25,12.29,203584.1229474522,5.9841,6.023,5.9501,5.9695,203584.1229
2010-02-16 10:00:00,12.29,12.31,12.25,12.28,237621.17589582456,5.9695,5.9793,5.9501,5.9647,237621.1759
2010-02-16 10:30:00,12.29,12.35,12.28,12.32,168696.14367537052,5.9695,5.9987,5.9647,5.9841,168696.1437
2010-02-16 11:00:00,12.32,12.32,12.29,12.3,78710.68494311109,5.9841,5.9841,5.9695,5.9744,78710.6849
2010-02-16 11:30:00,12.31,12.33,12.21,12.22,414507.4854368972,5.9793,5.989,5.9307,5.9355,414507.4854
2010-02-16 12:00:00,12.22,12.23,12.2,12.21,198691.29658612367,5.9355,5.9404,5.9258,5.9307,198691.2966
2010-02-16 12:30:00,12.21,12.22,12.19,12.22,69456.86117277236,5.9307,5.9355,5.921,5.9355,69456.8612
2010-02-16 13:00:00,12.22,12.22,12.18,12.19,196032.15182453208,5.9355,5.9355,5.9161,5.921,196032.1518
2010-02-16 13:30:00,12.19,12.23,12.18,12.22,141998.33026899095,5.921,5.9404,5.9161,5.9355,141998.3303
2010-02-16 14:00:00,12.22,12.32,12.2,12.28,298568.7738315038,5.9355,5.9841,5.9258,5.9647,298568.7738
2010-02-16 14:30:00,12.28,12.3,12.22,12.24,287081.2684614282,5.9647,5.9744,5.9355,5.9453,287081.2685
2010-02-16 15:00:00,12.23,12.25,12.23,12.24,187522.888587439,5.9404,5.9501,5.9404,5.9453,187522.8886
2010-02-16 15:30:00,12.24,12.28,12.23,12.27,500982.8730838557,5.9453,5.9647,5.9404,5.9598,500982.8731
2010-02-17 09:30:00,12.36,12.38,12.29,12.35,252299.6549798101,6.0035,6.0133,5.9695,5.9987,252299.655
2010-02-17 10:00:00,12.35,12.42,12.34,12.42,221134.47837395672,5.9987,6.0327,5.9938,6.0327,221134.4784
2010-02-17 10:30:00,12.43,12.43,12.38,12.4,127638.94855639635,6.0375,6.0375,6.0133,6.023,127638.9486
2010-02-17 11:00:00,12.39,12.43,12.35,12.36,144444.74344965522,6.0181,6.0375,5.9987,6.0035,144444.7434
2010-02-17 11:30:00,12.35,12.36,12.26,12.26,129340.801203815,5.9987,6.0035,5.955,5.955,129340.8012
2010-02-17 12:00:00,12.26,12.3,12.26,12.28,68393.20326813572,5.955,5.9744,5.955,5.9647,68393.2033
2010-02-17 12:30:00,12.28,12.31,12.27,12.29,141679.23289759996,5.9647,5.9793,5.9598,5.9695,141679.2329
2010-02-17 13:00:00,12.28,12.32,12.27,12.29,119555.14848115791,5.9647,5.9841,5.9598,5.9695,119555.1485
2010-02-17 13:30:00,12.29,12.29,12.21,12.22,90942.7508464324,5.9695,5.9695,5.9307,5.9355,90942.7508
2010-02-17 14:00:00,12.23,12.26,12.19,12.26,208902.41247063532,5.9404,5.955,5.921,5.955,208902.4125
2010-02-17 14:30:00,12.26,12.31,12.24,12.28,114981.4194912204,5.955,5.9793,5.9453,5.9647,114981.4195
2010-02-17 15:00:00,12.28,12.29,12.24,12.26,150933.0566679387,5.9647,5.9695,5.9453,5.955,150933.0567
2010-02-17 15:30:00,12.25,12.28,12.24,12.25,355368.1059391002,5.9501,5.9647,5.9453,5.9501,355368.1059
2010-02-18 09:30:00,12.22,12.3,12.17,12.23,281762.978938245,5.9355,5.9744,5.9113,5.9404,281762.9789
2010-02-18 10:00:00,12.22,12.27,12.17,12.18,248789.58389450924,5.9355,5.9598,5.9113,5.9161,248789.5839
2010-02-18 10:30:00,12.18,12.23,12.17,12.2,134659.09072699817,5.9161,5.9404,5.9113,5.9258,134659.0907
2010-02-18 11:00:00,12.19,12.23,12.19,12.21,81369.82970470269,5.921,5.9404,5.921,5.9307,81369.8297
2010-02-18 11:30:00,12.21,12.21,12.17,12.17,84454.43762814892,5.9307,5.9307,5.9113,5.9113,84454.4376
2010-02-18 12:00:00,12.17,12.18,12.17,12.17,53395.62681275915,5.9113,5.9161,5.9113,5.9113,53395.6268
2010-02-18 12:30:00,12.17,12.2,12.16,12.19,156676.80935297653,5.9113,5.9258,5.9064,5.921,156676.8094
2010-02-18 13:00:00,12.19,12.22,12.19,12.2,69882.32433462702,5.921,5.9355,5.921,5.9258,69882.3243
2010-02-18 13:30:00,12.2,12.22,12.2,12.2,91261.8482178234,5.9258,5.9355,5.9258,5.9258,91261.8482
2010-02-18 14:00:00,12.21,12.21,12.18,12.2,83284.41393304864,5.9307,5.9307,5.9161,5.9258,83284.4139
2010-02-18 14:30:00,12.19,12.21,12.19,12.2,71158.71382019097,5.921,5.9307,5.921,5.9258,71158.7138
2010-02-18 15:00:00,12.21,12.21,12.17,12.17,127426.21697546904,5.9307,5.9307,5.9113,5.9113,127426.217
2010-02-18 15:30:00,12.17,12.2,12.17,12.17,391319.74311581854,5.9113,5.9258,5.9113,5.9113,391319.7431
2010-02-19 09:30:00,12.16,12.22,12.07,12.08,553208.4762015146,5.9064,5.9355,5.8627,5.8675,553208.4762
2010-02-19 10:00:00,12.08,12.14,12.01,12.14,307822.5976018426,5.8675,5.8967,5.8335,5.8967,307822.5976
2010-02-19 10:30:00,12.14,12.19,12.13,12.17,131468.11701308825,5.8967,5.921,5.8918,5.9113,131468.117
2010-02-19 11:00:00,12.17,12.21,12.17,12.17,173057.14108438074,5.9113,5.9307,5.9113,5.9113,173057.1411
2010-02-19 11:30:00,12.17,12.18,12.17,12.18,99132.91671213452,5.9113,5.9161,5.9113,5.9161,99132.9167
2010-02-19 12:00:00,12.18,12.18,12.17,12.18,66584.98483025344,5.9161,5.9161,5.9113,5.9161,66584.9848
2010-02-19 12:30:00,12.18,12.18,12.16,12.18,67861.3743158174,5.9161,5.9161,5.9064,5.9161,67861.3743
2010-02-19 13:00:00,12.18,12.18,12.17,12.17,65521.3269256168,5.9161,5.9161,5.9113,5.9113,65521.3269
2010-02-19 13:30:00,12.18,12.19,12.16,12.17,206987.82824228943,5.9161,5.921,5.9064,5.9113,206987.8282
2010-02-19 14:00:00,12.17,12.18,12.15,12.17,244534.9522759627,5.9113,5.9161,5.9015,5.9113,244534.9523
2010-02-19 14:30:00,12.17,12.18,12.17,12.18,200818.6123953969,5.9113,5.9161,5.9113,5.9161,200818.6124
2010-02-19 15:00:00,12.18,12.18,12.17,12.17,117002.36951003,5.9161,5.9161,5.9113,5.9113,117002.3695
2010-02-19 15:30:00,12.17,12.18,12.12,12.14,784234.973088592,5.9113,5.9161,5.887,5.8967,784234.9731
2010-02-22 09:30:00,12.14,12.24,12.14,12.22,269850.0104063146,5.8967,5.9453,5.8967,5.9355,269850.0104
2010-02-22 10:00:00,12.22,12.23,12.2,12.21,193479.37285340417,5.9355,5.9404,5.9258,5.9307,193479.3729
2010-02-22 10:30:00,12.21,12.24,12.2,12.21,219858.08888839275,5.9307,5.9453,5.9258,5.9307,219858.0889
2010-02-22 11:00:00,12.21,12.23,12.17,12.22,207626.02298507144,5.9307,5.9404,5.9113,5.9355,207626.023
2010-02-22 11:30:00,12.21,12.23,12.2,12.21,201669.53871910623,5.9307,5.9404,5.9258,5.9307,201669.5387
2010-02-22 12:00:00,12.21,12.22,12.16,12.17,217730.77307911948,5.9307,5.9355,5.9064,5.9113,217730.7731
2010-02-22 12:30:00,12.17,12.2,12.16,12.17,124341.6090520228,5.9113,5.9258,5.9064,5.9113,124341.6091
2010-02-22 13:00:00,12.18,12.19,12.17,12.19,107110.35099690928,5.9161,5.921,5.9113,5.921,107110.351
2010-02-22 13:30:00,12.19,12.22,12.19,12.19,173057.14108438074,5.921,5.9355,5.921,5.921,173057.1411
2010-02-22 14:00:00,12.2,12.23,12.19,12.22,193479.37285340417,5.9258,5.9404,5.921,5.9355,193479.3729
2010-02-22 14:30:00,12.22,12.29,12.21,12.28,248470.48652311828,5.9355,5.9695,5.9307,5.9647,248470.4865
2010-02-22 15:00:00,12.28,12.35,12.28,12.33,201563.1729286426,5.9647,5.9987,5.9647,5.989,201563.1729
2010-02-22 15:30:00,12.33,12.34,12.28,12.29,470243.15963985695,5.989,5.9938,5.9647,5.9695,470243.1596
2010-02-23 09:30:00,12.24,12.28,12.13,12.15,93176.43244616936,5.9453,5.9647,5.8918,5.9015,93176.4324
2010-02-23 10:00:00,12.14,12.15,12.03,12.13,197521.27289102337,5.8967,5.9015,5.8432,5.8918,197521.2729
2010-02-23 10:30:00,12.12,12.14,12.05,12.09,163909.68310450568,5.887,5.8967,5.853,5.8724,163909.6831
2010-02-23 11:00:00,12.08,12.09,12.05,12.09,124660.70642341378,5.8675,5.8724,5.853,5.8724,124660.7064
2010-02-23 11:30:00,12.09,12.09,12.05,12.05,101472.96410233511,5.8724,5.8724,5.853,5.853,101472.9641
2010-02-23 12:00:00,12.05,12.05,11.99,12.01,237940.27326721555,5.853,5.853,5.8238,5.8335,237940.2733
2010-02-23 12:30:00,12.01,12.02,11.99,12.02,85837.19290417655,5.8335,5.8384,5.8238,5.8384,85837.1929
2010-02-23 13:00:00,12.02,12.02,12.01,12.02,76477.00334337416,5.8384,5.8384,5.8335,5.8384,76477.0033
2010-02-23 13:30:00,12.02,12.02,11.99,12.0,287506.73162328283,5.8384,5.8384,5.8238,5.8287,287506.7316
2010-02-23 14:00:00,12.01,12.01,11.99,12.01,130404.45910845164,5.8335,5.8335,5.8238,5.8335,130404.4591
2010-02-23 14:30:00,12.01,12.03,11.99,12.03,145827.49872568285,5.8335,5.8432,5.8238,5.8432,145827.4987
2010-02-23 15:00:00,12.02,12.03,12.0,12.0,227410.0600113129,5.8384,5.8432,5.8287,5.8287,227410.06
2010-02-23 15:30:00,12.0,12.01,11.96,11.97,445672.6620427506,5.8287,5.8335,5.8092,5.8141,445672.662
2010-02-24 09:30:00,11.96,12.05,11.96,12.02,202414.0992523519,5.8092,5.853,5.8092,5.8384,202414.0993
2010-02-24 10:00:00,12.02,12.02,11.95,12.0,376322.166660442,5.8384,5.8384,5.8044,5.8287,376322.1667
2010-02-24 10:30:00,11.99,12.14,11.98,12.08,325266.5872378834,5.8238,5.8967,5.819,5.8675,325266.5872
2010-02-24 11:00:00,12.08,12.09,12.02,12.04,240493.0522383435,5.8675,5.8724,5.8384,5.8481,240493.0522
2010-02-24 11:30:00,12.04,12.11,12.03,12.09,600541.2529578449,5.8481,5.8821,5.8432,5.8724,600541.253
2010-02-24 12:00:00,12.1,12.16,12.07,12.13,468115.8438305837,5.8773,5.9064,5.8627,5.8918,468115.8438
2010-02-24 12:30:00,12.13,12.14,12.1,12.11,420676.7012837897,5.8918,5.8967,5.8773,5.8821,420676.7013
2010-02-24 13:00:00,12.11,12.11,12.07,12.07,156570.44356251287,5.8821,5.8821,5.8627,5.8627,156570.4436
2010-02-24 13:30:00,12.08,12.08,12.02,12.02,137318.23548858977,5.8675,5.8675,5.8384,5.8384,137318.2355
2010-02-24 14:00:00,12.02,12.04,12.01,12.03,182310.96485471947,5.8384,5.8481,5.8335,5.8432,182310.9649
2010-02-24 14:30:00,12.04,12.08,12.02,12.06,186033.7675209477,5.8481,5.8675,5.8384,5.8578,186033.7675
2010-02-24 15:00:00,12.05,12.08,12.05,12.07,128489.87488010568,5.853,5.8675,5.853,5.8627,128489.8749
2010-02-24 15:30:00,12.06,12.07,12.03,12.04,319522.8345528456,5.8578,5.8627,5.8432,5.8481,319522.8346
2010-02-25 09:30:00,11.92,11.97,11.86,11.95,171780.75159881677,5.7898,5.8141,5.7607,5.8044,171780.7516
2010-02-25 10:00:00,11.95,12.02,11.89,12.01,281018.41840499936,5.8044,5.8384,5.7752,5.8335,281018.4184
2010-02-25 10:30:00,12.02,12.02,11.96,11.97,164866.97521867865,5.8384,5.8384,5.8092,5.8141,164866.9752
2010-02-25 11:00:00,11.97,11.97,11.91,11.92,92219.14033199636,5.8141,5.8141,5.785,5.7898,92219.1403
2010-02-25 11:30:00,11.93,11.93,11.84,11.85,102004.79305465343,5.7947,5.7947,5.751,5.7558,102004.7931
2010-02-25 12:00:00,11.84,11.89,11.84,11.87,79029.78231450208,5.751,5.7752,5.751,5.7655,79029.7823
2010-02-25 12:30:00,11.87,11.89,11.86,11.88,122533.39061414052,5.7655,5.7752,5.7607,5.7704,122533.3906
2010-02-25 13:00:00,11.88,11.89,11.86,11.86,94878.28509358795,5.7704,5.7752,5.7607,5.7607,94878.2851
2010-02-25 13:30:00,11.87,11.94,11.86,11.92,252512.38656073748,5.7655,5.7995,5.7607,5.7898,252512.3866
2010-02-25 14:00:00,11.92,11.96,11.9,11.9,214752.5309461369,5.7898,5.8092,5.7801,5.7801,214752.5309
2010-02-25 14:30:00,11.9,11.97,11.9,11.94,205285.97559487083,5.7801,5.8141,5.7801,5.7995,205285.9756
2010-02-25 15:00:00,11.94,11.97,11.92,11.94,186671.96226372969,5.7995,5.8141,5.7898,5.7995,186671.9623
2010-02-25 15:30:00,11.94,12.0,11.93,12.0,460563.8727076636,5.7995,5.8287,5.7947,5.8287,460563.8727
2010-02-26 09:30:00,12.0,12.01,11.91,11.98,201244.0755572516,5.8287,5.8335,5.785,5.819,201244.0756
2010-02-26 10:00:00,11.98,12.01,11.95,11.99,80731.6349619207,5.819,5.8335,5.8044,5.8238,80731.635
2010-02-26 10:30:00,11.99,12.0,11.92,11.92,101153.86673094412,5.8238,5.8287,5.7898,5.7898,101153.8667
2010-02-26 11:00:00,11.93,12.02,11.92,12.02,406955.5143139771,5.7947,5.8384,5.7898,5.8384,406955.5143
2010-02-26 11:30:00,12.02,12.11,12.02,12.02,324841.1240760288,5.8384,5.8821,5.8384,5.8384,324841.1241
2010-02-26 12:00:00,12.02,12.05,12.01,12.03,91687.31137967804,5.8384,5.853,5.8335,5.8432,91687.3114
2010-02-26 12:30:00,12.04,12.04,12.02,12.02,79667.97705728406,5.8481,5.8481,5.8384,5.8384,79667.9771
2010-02-26 13:00:00,12.02,12.03,12.01,12.02,78604.31915264743,5.8384,5.8432,5.8335,5.8384,78604.3192
2010-02-26 13:30:00,12.03,12.05,12.01,12.01,98281.9903884252,5.8432,5.853,5.8335,5.8335,98281.9904
2010-02-26 14:00:00,12.02,12.02,12.0,12.01,184651.01224492007,5.8384,5.8384,5.8287,5.8335,184651.0122
2010-02-26 14:30:00,12.01,12.02,12.0,12.02,92538.23770338736,5.8335,5.8384,5.8287,5.8384,92538.2377
2010-02-26 15:00:00,12.01,12.06,12.01,12.05,247194.0970375543,5.8335,5.8578,5.8335,5.853,247194.097
2010-02-26 15:30:00,12.05,12.06,12.02,12.02,184757.3780353837,5.853,5.8578,5.8384,5.8384,184757.378
2010-03-01 09:30:00,12.02,12.02,11.91,11.92,160825.07518105942,5.8384,5.8384,5.785,5.7898,160825.0752
2010-03-01 10:00:00,11.91,11.98,11.84,11.84,156251.34619112188,5.785,5.819,5.751,5.751,156251.3462
2010-03-01 10:30:00,11.85,11.9,11.83,11.89,216560.7493840192,5.7558,5.7801,5.7461,5.7752,216560.7494
2010-03-01 11:00:00,11.89,11.99,11.89,11.96,129234.43541335133,5.7752,5.8238,5.7752,5.8092,129234.4354
2010-03-01 11:30:00,11.95,11.97,11.93,11.94,64776.76639237116,5.8044,5.8141,5.7947,5.7995,64776.7664
2010-03-01 12:00:00,11.95,11.96,11.9,11.9,38929.87930970089,5.8044,5.8092,5.7801,5.7801,38929.8793
2010-03-01 12:30:00,11.9,11.91,11.86,11.86,43290.8767187111,5.7801,5.785,5.7607,5.7607,43290.8767
2010-03-01 13:00:00,11.87,11.87,11.85,11.86,56799.33210759638,5.7655,5.7655,5.7558,5.7607,56799.3321
2010-03-01 13:30:00,11.86,11.89,11.86,11.89,48290.068870503295,5.7607,5.7752,5.7607,5.7752,48290.0689
2010-03-01 14:00:00,11.89,11.89,11.88,11.88,30101.51870121681,5.7752,5.7752,5.7704,5.7704,30101.5187
2010-03-01 14:30:00,11.89,11.89,11.86,11.87,66053.15587793512,5.7752,5.7752,5.7607,5.7655,66053.1559
2010-03-01 15:00:00,11.87,11.9,11.86,11.9,82965.31656165764,5.7655,5.7801,5.7607,5.7801,82965.3166
2010-03-01 15:30:00,11.89,11.96,11.89,11.96,414507.4854368972,5.7752,5.8092,5.7752,5.8092,414507.4854
2010-03-02 09:30:00,11.96,12.13,11.96,12.09,179651.8200931279,5.8092,5.8918,5.8092,5.8724,179651.8201
2010-03-02 10:00:00,12.09,12.13,12.08,12.12,176992.6753315363,5.8724,5.8918,5.8675,5.887,176992.6753
2010-03-02 10:30:00,12.12,12.18,12.12,12.18,209646.97300388105,5.887,5.9161,5.887,5.9161,209646.973
2010-03-02 11:00:00,12.18,12.27,12.17,12.26,285166.6842330822,5.9161,5.9598,5.9113,5.955,285166.6842
2010-03-02 11:30:00,12.26,12.27,12.17,12.17,88283.60608484082,5.955,5.9598,5.9113,5.9113,88283.6061
2010-03-02 12:00:00,12.17,12.17,12.08,12.09,85092.6323709309,5.9113,5.9113,5.8675,5.8724,85092.6324
2010-03-02 12:30:00,12.08,12.1,12.07,12.09,33824.32136744504,5.8675,5.8773,5.8627,5.8724,33824.3214
2010-03-02 13:00:00,12.09,12.09,12.07,12.07,39568.07405248287,5.8724,5.8724,5.8627,5.8627,39568.0741
2010-03-02 13:30:00,12.07,12.08,12.05,12.07,79774.34284774773,5.8627,5.8675,5.853,5.8627,79774.3428
2010-03-02 14:00:00,12.07,12.08,12.02,12.02,127426.21697546904,5.8627,5.8675,5.8384,5.8384,127426.217
2010-03-02 14:30:00,12.02,12.03,11.97,11.98,85411.7297423219,5.8384,5.8432,5.8141,5.819,85411.7297
2010-03-02 15:00:00,11.98,12.04,11.97,12.02,225814.5731543579,5.819,5.8481,5.8141,5.8384,225814.5732
2010-03-02 15:30:00,12.01,12.02,11.96,12.02,351219.84011101734,5.8335,5.8384,5.8092,5.8384,351219.8401
2010-03-03 09:30:00,12.01,12.12,11.99,12.06,119767.88006208526,5.8335,5.887,5.8238,5.8578,119767.8801
2010-03-03 10:00:00,12.07,12.08,12.01,12.01,74775.15069595554,5.8627,5.8675,5.8335,5.8335,74775.1507
2010-03-03 10:30:00,12.01,12.06,12.0,12.04,87751.7771325225,5.8335,5.8578,5.8287,5.8481,87751.7771
2010-03-03 11:00:00,12.03,12.06,12.01,12.04,130085.36173706064,5.8432,5.8578,5.8335,5.8481,130085.3617
2010-03-03 11:30:00,12.04,12.07,12.03,12.07,84879.90079000358,5.8481,5.8627,5.8432,5.8627,84879.9008
2010-03-03 12:00:00,12.07,12.07,12.06,12.07,53182.89523183182,5.8627,5.8627,5.8578,5.8627,53182.8952
2010-03-03 12:30:00,12.06,12.07,12.06,12.06,34887.97927208168,5.8578,5.8627,5.8578,5.8578,34887.9793
2010-03-03 13:00:00,12.06,12.07,12.06,12.06,147848.44874449246,5.8578,5.8627,5.8578,5.8578,147848.4487
2010-03-03 13:30:00,12.07,12.18,12.06,12.18,267616.3288065777,5.8627,5.9161,5.8578,5.9161,267616.3288
2010-03-03 14:00:00,12.17,12.18,12.16,12.17,147742.0829540288,5.9113,5.9161,5.9064,5.9113,147742.083
2010-03-03 14:30:00,12.17,12.18,12.12,12.16,225389.10999250325,5.9113,5.9161,5.887,5.9064,225389.11
2010-03-03 15:00:00,12.16,12.16,12.11,12.13,283890.29474751826,5.9064,5.9064,5.8821,5.8918,283890.2947
2010-03-03 15:30:00,12.13,12.15,12.11,12.12,323883.83196185576,5.8918,5.9015,5.8821,5.887,323883.832
2010-03-04 09:30:00,12.12,12.27,12.06,12.27,153698.56721999397,5.887,5.9598,5.8578,5.9598,153698.5672
2010-03-04 10:00:00,12.26,12.27,12.19,12.23,100409.30619769848,5.955,5.9598,5.921,5.9404,100409.3062
2010-03-04 10:30:00,12.23,12.23,12.18,12.2,194543.0307580408,5.9404,5.9404,5.9161,5.9258,194543.0308
2010-03-04 11:00:00,12.19,12.21,12.19,12.21,40631.73195711951,5.921,5.9307,5.921,5.9307,40631.732
2010-03-04 11:30:00,12.21,12.24,12.2,12.23,424612.2355309453,5.9307,5.9453,5.9258,5.9404,424612.2355
2010-03-04 12:00:00,12.24,12.27,12.23,12.27,76902.46650522882,5.9453,5.9598,5.9404,5.9598,76902.4665
2010-03-04 12:30:00,12.26,12.33,12.26,12.33,217518.0414981921,5.955,5.989,5.955,5.989,217518.0415
2010-03-04 13:00:00,12.33,12.33,12.32,12.33,78604.31915264743,5.989,5.989,5.9841,5.989,78604.3192
2010-03-04 13:30:00,12.33,12.35,12.33,12.34,154443.12775323962,5.989,5.9987,5.989,5.9938,154443.1278
2010-03-04 14:00:00,12.33,12.36,12.32,12.33,182842.7938070378,5.989,6.0035,5.9841,5.989,182842.7938
2010-03-04 14:30:00,12.33,12.38,12.33,12.38,172206.21476067143,5.989,6.0133,5.989,6.0133,172206.2148
2010-03-04 15:00:00,12.37,12.43,12.37,12.43,277082.8841578438,6.0084,6.0375,6.0084,6.0375,277082.8842
2010-03-04 15:30:00,12.44,12.47,12.4,12.45,588096.4554735962,6.0424,6.057,6.023,6.0473,588096.4555
2010-03-05 09:30:00,12.56,12.7,12.44,12.58,266871.7682733321,6.1007,6.1687,6.0424,6.1104,266871.7683
2010-03-05 10:00:00,12.58,12.61,12.49,12.53,252725.1181416648,6.1104,6.125,6.0667,6.0861,252725.1181
2010-03-05 10:30:00,12.52,12.59,12.49,12.58,131468.11701308825,6.0813,6.1153,6.0667,6.1104,131468.117
2010-03-05 11:00:00,12.59,12.64,12.58,12.63,130936.28806076996,6.1153,6.1395,6.1104,6.1347,130936.2881
2010-03-05 11:30:00,12.62,12.64,12.59,12.6,325692.0503997381,6.1298,6.1395,6.1153,6.1201,325692.0504
2010-03-05 12:00:00,12.6,12.65,12.6,12.64,150294.86192515673,6.1201,6.1444,6.1201,6.1395,150294.8619
2010-03-05 12:30:00,12.64,12.65,12.6,12.61,92219.14033199636,6.1395,6.1444,6.1201,6.125,92219.1403
2010-03-05 13:00:00,12.6,12.63,12.6,12.61,144763.8408210462,6.1201,6.1347,6.1201,6.125,144763.8408
2010-03-05 13:30:00,12.62,12.65,12.59,12.6,191139.3254632036,6.1298,6.1444,6.1153,6.1201,191139.3255
2010-03-05 14:00:00,12.61,12.63,12.6,12.63,171461.65422742578,6.125,6.1347,6.1201,6.1347,171461.6542
2010-03-05 14:30:00,12.63,12.66,12.63,12.65,195393.9570817501,6.1347,6.1493,6.1347,6.1444,195393.9571
2010-03-05 15:00:00,12.65,12.7,12.64,12.66,258787.96819809364,6.1444,6.1687,6.1395,6.1493,258787.9682
2010-03-05 15:30:00,12.66,12.73,12.65,12.69,481517.9334290053,6.1493,6.1833,6.1444,6.1638,481517.9334
2010-03-08 09:30:00,12.68,12.82,12.65,12.78,156251.34619112188,6.159,6.227,6.1444,6.2075,156251.3462
2010-03-08 10:00:00,12.77,12.8,12.71,12.73,277295.6157387711,6.2027,6.2173,6.1735,6.1833,277295.6157
2010-03-08 10:30:00,12.74,12.74,12.67,12.7,91261.8482178234,6.1881,6.1881,6.1541,6.1687,91261.8482
2010-03-08 11:00:00,12.7,12.74,12.7,12.72,94452.82193173331,6.1687,6.1881,6.1687,6.1784,94452.8219
2010-03-08 11:30:00,12.72,12.77,12.72,12.73,95516.47983636997,6.1784,6.2027,6.1784,6.1833,95516.4798
2010-03-08 12:00:00,12.73,12.78,12.73,12.77,87858.14292298617,6.1833,6.2075,6.1833,6.2027,87858.1429
2010-03-08 12:30:00,12.78,12.81,12.77,12.81,57118.429478987375,6.2075,6.2221,6.2027,6.2221,57118.4295
2010-03-08 13:00:00,12.8,12.85,12.8,12.84,85092.6323709309,6.2173,6.2415,6.2173,6.2367,85092.6324
2010-03-08 13:30:00,12.84,12.89,12.84,12.89,115513.24844353872,6.2367,6.261,6.2367,6.261,115513.2484
2010-03-08 14:00:00,12.88,12.92,12.8,12.8,188161.08333022092,6.2561,6.2755,6.2173,6.2173,188161.0833
2010-03-08 14:30:00,12.8,12.82,12.8,12.82,89559.99557040479,6.2173,6.227,6.2173,6.227,89559.9956
2010-03-08 15:00:00,12.82,12.85,12.79,12.8,188373.8149111483,6.227,6.2415,6.2124,6.2173,188373.8149
2010-03-08 15:30:00,12.8,12.8,12.76,12.77,318140.079276818,6.2173,6.2173,6.1978,6.2027,318140.0793
2010-03-09 09:30:00,12.71,12.71,12.49,12.51,182736.4280165741,6.1735,6.1735,6.0667,6.0764,182736.428
2010-03-09 10:00:00,12.51,12.55,12.5,12.52,129021.703832424,6.0764,6.0958,6.0715,6.0813,129021.7038
2010-03-09 10:30:00,12.51,12.54,12.51,12.51,97962.8930170342,6.0764,6.091,6.0764,6.0764,97962.893
2010-03-09 11:00:00,12.51,12.52,12.5,12.5,44779.9977852024,6.0764,6.0813,6.0715,6.0715,44779.9978
2010-03-09 11:30:00,12.5,12.57,12.49,12.56,144976.57240197354,6.0715,6.1055,6.0667,6.1007,144976.5724
2010-03-09 12:00:00,12.56,12.6,12.56,12.56,123065.21956645884,6.1007,6.1201,6.1007,6.1007,123065.2196
2010-03-09 12:30:00,12.56,12.57,12.53,12.56,48290.068870503295,6.1007,6.1055,6.0861,6.1007,48290.0689
2010-03-09 13:00:00,12.56,12.57,12.54,12.55,42120.8530236108,6.1007,6.1055,6.091,6.0958,42120.853
2010-03-09 13:30:00,12.55,12.56,12.49,12.49,156357.71198158554,6.0958,6.1007,6.0667,6.0667,156357.712
2010-03-09 14:00:00,12.5,12.5,12.49,12.5,84986.26658046724,6.0715,6.0715,6.0667,6.0715,84986.2666
2010-03-09 14:30:00,12.5,12.51,12.48,12.5,141253.7697357453,6.0715,6.0764,6.0618,6.0715,141253.7697
2010-03-09 15:00:00,12.49,12.5,12.46,12.46,102004.79305465343,6.0667,6.0715,6.0521,6.0521,102004.7931
2010-03-09 15:30:00,12.46,12.49,12.45,12.46,317076.4213721813,6.0521,6.0667,6.0473,6.0521,317076.4214
2010-03-10 09:30:00,12.56,12.67,12.51,12.57,364092.6377688782,6.5608,6.6182,6.5346,6.566,364092.6378
2010-03-10 10:00:00,12.58,12.59,12.56,12.57,150438.507111529,6.5712,6.5764,6.5608,6.566,150438.5071
2010-03-10 10:30:00,12.57,12.66,12.55,12.65,506668.5051359022,6.566,6.613,6.5555,6.6078,506668.5051
2010-03-10 11:00:00,12.65,12.72,12.64,12.67,235774.3571385566,6.6078,6.6443,6.6026,6.6182,235774.3571
2010-03-10 11:30:00,12.67,12.69,12.63,12.64,278966.4581350374,6.6182,6.6287,6.5973,6.6026,278966.4581
2010-03-10 12:00:00,12.64,12.65,12.56,12.61,202227.0942286686,6.6026,6.6078,6.5608,6.5869,202227.0942
2010-03-10 12:30:00,12.61,12.63,12.57,12.63,226024.6838553704,6.5869,6.5973,6.566,6.5973,226024.6839
2010-03-10 13:00:00,12.63,12.64,12.54,12.54,261773.4858937198,6.5973,6.6026,6.5503,6.5503,261773.4859
2010-03-10 13:30:00,12.55,12.66,12.53,12.6,417768.258424699,6.5555,6.613,6.5451,6.5817,417768.2584
2010-03-10 14:00:00,12.6,12.66,12.59,12.64,175703.7894905384,6.5817,6.613,6.5764,6.6026,175703.7895
2010-03-10 14:30:00,12.64,12.66,12.61,12.61,146664.4400341666,6.6026,6.613,6.5869,6.5869,146664.44
2010-03-10 15:00:00,12.61,12.65,12.59,12.61,226653.6950349308,6.5869,6.6078,6.5764,6.5869,226653.695
2010-03-10 15:30:00,12.6,12.64,12.59,12.64,493773.775954914,6.5817,6.6026,6.5764,6.6026,493773.776
2010-03-11 09:30:00,12.61,12.72,12.6,12.68,135342.2388020794,6.5869,6.6443,6.5817,6.6234,135342.2388
2010-03-11 10:00:00,12.69,12.73,12.66,12.72,152011.03506043,6.6287,6.6496,6.613,6.6443,152011.0351
2010-03-11 10:30:00,12.72,12.79,12.72,12.79,91206.621036258,6.6443,6.6809,6.6443,6.6809,91206.621
2010-03-11 11:00:00,12.78,12.79,12.73,12.74,79255.4086246104,6.6757,6.6809,6.6496,6.6548,79255.4086
2010-03-11 11:30:00,12.75,12.77,12.73,12.77,54094.9614421944,6.66,6.6705,6.6496,6.6705,54094.9614
2010-03-11 12:00:00,12.77,12.77,12.74,12.77,59546.3916650512,6.6705,6.6705,6.6548,6.6705,59546.3917
2010-03-11 12:30:00,12.77,12.83,12.76,12.81,81142.4421632916,6.6705,6.7018,6.6652,6.6914,81142.4422
2010-03-11 13:00:00,12.81,12.84,12.81,12.82,58183.534109337,6.6914,6.707,6.6914,6.6966,58183.5341
2010-03-11 13:30:00,12.83,12.88,12.82,12.85,115633.2218425202,6.7018,6.7279,6.6966,6.7122,115633.2218
2010-03-11 14:00:00,12.84,12.85,12.81,12.81,104835.1965934,6.707,6.7122,6.6914,6.6914,104835.1966
2010-03-11 14:30:00,12.81,12.87,12.81,12.87,133874.5460497718,6.6914,6.7227,6.6914,6.7227,133874.546
2010-03-11 15:00:00,12.87,12.9,12.86,12.87,129681.1381860358,6.7227,6.7384,6.7175,6.7227,129681.1382
2010-03-11 15:30:00,12.88,12.96,12.87,12.93,340190.212945583,6.7279,6.7697,6.7227,6.754,340190.2129
2010-03-12 09:30:00,13.05,13.07,12.99,13.02,140374.3282385626,6.8167,6.8272,6.7854,6.801,140374.3282
2010-03-12 10:00:00,13.02,13.02,12.88,12.92,102633.6574649386,6.801,6.801,6.7279,6.7488,102633.6575
2010-03-12 10:30:00,12.92,12.93,12.9,12.93,57869.0285195568,6.7488,6.754,6.7384,6.754,57869.0285
2010-03-12 11:00:00,12.93,12.94,12.91,12.93,55143.3134081284,6.754,6.7593,6.7436,6.754,55143.3134
2010-03-12 11:30:00,12.93,12.93,12.84,12.84,68981.5593584572,6.754,6.754,6.707,6.707,68981.5594
2010-03-12 12:00:00,12.84,12.86,12.81,12.85,94666.1825238402,6.707,6.7175,6.6914,6.7122,94666.1825
2010-03-12 12:30:00,12.84,12.85,12.81,12.85,70973.4280937318,6.707,6.7122,6.6914,6.7122,70973.4281
2010-03-12 13:00:00,12.85,12.85,12.83,12.84,44869.4641419752,6.7122,6.7122,6.7018,6.707,44869.4641
2010-03-12 13:30:00,12.83,12.85,12.82,12.84,39837.374705492,6.7018,6.7122,6.6966,6.707,39837.3747
2010-03-12 14:00:00,12.84,12.85,12.84,12.85,39522.8691157118,6.707,6.7122,6.707,6.7122,39522.8691
2010-03-12 14:30:00,12.84,12.85,12.74,12.82,148970.8143592214,6.707,6.7122,6.6548,6.6966,148970.8144
2010-03-12 15:00:00,12.82,12.85,12.72,12.73,178744.010191747,6.6966,6.7122,6.6443,6.6496,178744.0102
2010-03-12 15:30:00,12.73,12.77,12.72,12.75,314610.4249767934,6.6496,6.6705,6.6443,6.66,314610.425
2010-03-15 09:30:00,12.72,12.76,12.65,12.67,148970.8143592214,6.6443,6.6652,6.6078,6.6182,148970.8144
2010-03-15 10:00:00,12.66,12.72,12.59,12.72,181050.3845168018,6.613,6.6443,6.5764,6.6443,181050.3845
2010-03-15 10:30:00,12.72,12.74,12.7,12.71,107246.4061150482,6.6443,6.6548,6.6339,6.6391,107246.4061
2010-03-15 11:00:00,12.71,12.72,12.6,12.61,128003.7750405414,6.6391,6.6443,6.5817,6.5869,128003.775
2010-03-15 11:30:00,12.61,12.63,12.58,12.58,221411.9352052608,6.5869,6.5973,6.5712,6.5712,221411.9352
2010-03-15 12:00:00,12.58,12.62,12.58,12.62,72336.285649446,6.5712,6.5921,6.5712,6.5921,72336.2856
2010-03-15 12:30:00,12.62,12.65,12.59,12.62,80932.7717701048,6.5921,6.6078,6.5764,6.5921,80932.7718
2010-03-15 13:00:00,12.62,12.62,12.56,12.6,105464.2077729604,6.5921,6.5921,6.5608,6.5817,105464.2078
2010-03-15 13:30:00,12.6,12.62,12.57,12.59,231056.7732918536,6.5817,6.5921,6.566,6.5764,231056.7733
2010-03-15 14:00:00,12.59,12.62,12.58,12.59,171510.3816268024,6.5764,6.5921,6.5712,6.5764,171510.3816
2010-03-15 14:30:00,12.59,12.64,12.55,12.62,123076.5208006516,6.5764,6.6026,6.5555,6.5921,123076.5208
2010-03-15 15:00:00,12.61,12.62,12.58,12.6,116576.7386118608,6.5869,6.5921,6.5712,6.5817,116576.7386
2010-03-15 15:30:00,12.59,12.65,12.58,12.61,390091.7665240414,6.5764,6.6078,6.5712,6.5869,390091.7665
2010-03-16 09:30:00,12.6,12.65,12.54,12.55,162180.0491299898,6.5817,6.6078,6.5503,6.5555,162180.0491
2010-03-16 10:00:00,12.54,12.57,12.53,12.54,122866.8504074648,6.5503,6.566,6.5451,6.5503,122866.8504
2010-03-16 10:30:00,12.54,12.68,12.54,12.68,132197.1829042774,6.5503,6.6234,6.5503,6.6234,132197.1829
2010-03-16 11:00:00,12.68,12.69,12.65,12.68,89424.4226941702,6.6234,6.6287,6.6078,6.6234,89424.4227
2010-03-16 11:30:00,12.67,12.69,12.67,12.67,45393.6401249422,6.6182,6.6287,6.6182,6.6182,45393.6401
2010-03-16 12:00:00,12.67,12.68,12.66,12.67,142366.1969738372,6.6182,6.6234,6.613,6.6182,142366.197
2010-03-16 12:30:00,12.67,12.67,12.65,12.66,184405.1108077906,6.6182,6.6182,6.6078,6.613,184405.1108
2010-03-16 13:00:00,12.66,12.67,12.65,12.65,83134.3108985662,6.613,6.6182,6.6078,6.6078,83134.3109
2010-03-16 13:30:00,12.65,12.69,12.65,12.68,107141.5709184548,6.6078,6.6287,6.6078,6.6234,107141.5709
2010-03-16 14:00:00,12.69,12.74,12.65,12.73,112907.5067310918,6.6287,6.6548,6.6078,6.6496,112907.5067
2010-03-16 14:30:00,12.73,12.73,12.67,12.73,81666.6181462586,6.6496,6.6496,6.6182,6.6496,81666.6181
2010-03-16 15:00:00,12.73,12.79,12.72,12.77,118778.2777403222,6.6496,6.6809,6.6443,6.6705,118778.2777
2010-03-16 15:30:00,12.76,12.8,12.75,12.8,176752.1414564724,6.6652,6.6861,6.66,6.6861,176752.1415
2010-03-17 09:30:00,12.84,13.0,12.8,12.99,151172.3534876828,6.707,6.7906,6.6861,6.7854,151172.3535
2010-03-17 10:00:00,12.99,13.03,12.99,13.02,152220.7054536168,6.7854,6.8063,6.7854,6.801,152220.7055
2010-03-17 10:30:00,13.03,13.13,13.02,13.13,132092.347707684,6.8063,6.8585,6.801,6.8585,132092.3477
2010-03-17 11:00:00,13.13,13.18,13.09,13.09,296683.606359322,6.8585,6.8846,6.8376,6.8376,296683.6064
2010-03-17 11:30:00,13.09,13.17,13.07,13.07,367028.0232734934,6.8376,6.8794,6.8272,6.8272,367028.0233
2010-03-17 12:00:00,13.08,13.1,13.07,13.1,94666.1825238402,6.8324,6.8428,6.8272,6.8428,94666.1825
2010-03-17 12:30:00,13.09,13.12,13.09,13.12,51683.7519205462,6.8376,6.8533,6.8376,6.8533,51683.7519
2010-03-17 13:00:00,13.11,13.19,13.1,13.18,214283.1418369096,6.8481,6.8898,6.8428,6.8846,214283.1418
2010-03-17 13:30:00,13.18,13.2,13.16,13.19,142261.3617772438,6.8846,6.8951,6.8742,6.8898,142261.3618
2010-03-17 14:00:00,13.18,13.26,13.18,13.21,263765.3546289944,6.8846,6.9264,6.8846,6.9003,263765.3546
2010-03-17 14:30:00,13.21,13.28,13.21,13.25,439678.8145127196,6.9003,6.9369,6.9003,6.9212,439678.8145
2010-03-17 15:00:00,13.25,13.31,13.24,13.29,611398.8665327088,6.9212,6.9525,6.916,6.9421,611398.8665
2010-03-17 15:30:00,13.29,13.29,13.22,13.29,552166.9804574378,6.9421,6.9421,6.9055,6.9421,552166.9805
2010-03-18 09:30:00,13.27,13.45,13.19,13.41,329811.5284828364,6.9316,7.0257,6.8898,7.0048,329811.5285
2010-03-18 10:00:00,13.4,13.46,13.33,13.45,552481.486047218,6.9995,7.0309,6.963,7.0257,552481.486
2010-03-18 10:30:00,13.45,13.55,13.44,13.53,703653.8395349008,7.0257,7.0779,7.0204,7.0674,703653.8395
2010-03-18 11:00:00,13.53,13.65,13.52,13.61,574392.0421352386,7.0674,7.1301,7.0622,7.1092,574392.0421
2010-03-18 11:30:00,13.61,13.63,13.47,13.47,442509.3648207414,7.1092,7.1197,7.0361,7.0361,442509.3648
2010-03-18 12:00:00,13.48,13.61,13.42,13.6,613181.0648747965,7.0413,7.1092,7.01,7.104,613181.0649
2010-03-18 12:30:00,13.6,13.61,13.5,13.5,673356.4677194082,7.104,7.1092,7.0518,7.0518,673356.4677
2010-03-18 13:00:00,13.51,13.55,13.48,13.5,293328.8800683332,7.057,7.0779,7.0413,7.0518,293328.8801
2010-03-18 13:30:00,13.49,13.55,13.49,13.54,327505.1541577816,7.0466,7.0779,7.0466,7.0727,327505.1542
2010-03-18 14:00:00,13.54,13.58,13.5,13.55,604899.084343918,7.0727,7.0936,7.0518,7.0779,604899.0843
2010-03-18 14:30:00,13.55,13.58,13.52,13.55,190275.881817021,7.0779,7.0936,7.0622,7.0779,190275.8818
2010-03-18 15:00:00,13.55,13.57,13.54,13.56,340085.3777489896,7.0779,7.0883,7.0727,7.0831,340085.3777
2010-03-18 15:30:00,13.57,13.63,13.55,13.61,645050.9646391902,7.0883,7.1197,7.0779,7.1092,645050.9646
2010-03-19 09:30:00,13.7,13.94,13.6,13.75,1048247.1307374066,7.1562,7.2816,7.104,7.1824,1048247.1307
2010-03-19 10:00:00,13.76,13.76,13.6,13.65,674614.490078529,7.1876,7.1876,7.104,7.1301,674614.4901
2010-03-19 10:30:00,13.65,13.7,13.6,13.69,244685.3488489956,7.1301,7.1562,7.104,7.151,244685.3488
2010-03-19 11:00:00,13.69,13.76,13.67,13.74,632785.2466377624,7.151,7.1876,7.1406,7.1771,632785.2466
2010-03-19 11:30:00,13.74,13.77,13.73,13.77,443767.3871798622,7.1771,7.1928,7.1719,7.1928,443767.3872
2010-03-19 12:00:00,13.77,13.87,13.76,13.83,450057.4989754662,7.1928,7.245,7.1876,7.2242,450057.499
2010-03-19 12:30:00,13.82,13.82,13.78,13.78,158615.6524458142,7.2189,7.2189,7.198,7.198,158615.6524
2010-03-19 13:00:00,13.78,13.84,13.78,13.84,139535.6466658154,7.198,7.2294,7.198,7.2294,139535.6467
2010-03-19 13:30:00,13.84,13.91,13.83,13.91,306538.1148391016,7.2294,7.2659,7.2242,7.2659,306538.1148
2010-03-19 14:00:00,13.9,13.92,13.87,13.89,270055.4664245984,7.2607,7.2712,7.245,7.2555,270055.4664
2010-03-19 14:30:00,13.89,13.91,13.85,13.88,569779.293485129,7.2555,7.2659,7.2346,7.2503,569779.2935
2010-03-19 15:00:00,13.88,13.88,13.83,13.83,389043.4145581074,7.2503,7.2503,7.2242,7.2242,389043.4146
2010-03-19 15:30:00,13.83,13.85,13.78,13.82,1087560.3294599317,7.2242,7.2346,7.198,7.2189,1087560.3295
2010-03-22 09:30:00,13.26,13.49,13.16,13.44,673041.962129628,6.9264,7.0466,6.8742,7.0204,673041.9621
2010-03-22 10:00:00,13.43,13.62,13.38,13.61,370382.7495644822,7.0152,7.1145,6.9891,7.1092,370382.7496
2010-03-22 10:30:00,13.61,13.65,13.58,13.59,253491.5053628412,7.1092,7.1301,7.0936,7.0988,253491.5054
2010-03-22 11:00:00,13.6,13.61,13.5,13.5,149390.155145595,7.104,7.1092,7.0518,7.0518,149390.1551
2010-03-22 11:30:00,13.5,13.53,13.48,13.5,178534.3397985602,7.0518,7.0674,7.0413,7.0518,178534.3398
2010-03-22 12:00:00,13.5,13.54,13.45,13.5,251394.8014309732,7.0518,7.0727,7.0257,7.0518,251394.8014
2010-03-22 12:30:00,13.5,13.51,13.34,13.41,486225.6418001892,7.0518,7.057,6.9682,7.0048,486225.6418
2010-03-22 13:00:00,13.41,13.46,13.41,13.43,195203.1360569108,7.0048,7.0309,7.0048,7.0152,195203.1361
2010-03-22 13:30:00,13.42,13.44,13.4,13.4,149809.4959319686,7.01,7.0204,6.9995,6.9995,149809.4959
2010-03-22 14:00:00,13.4,13.42,13.35,13.4,338198.3442103084,6.9995,7.01,6.9734,6.9995,338198.3442
2010-03-22 14:30:00,13.41,13.46,13.4,13.44,163438.0714891106,7.0048,7.0309,6.9995,7.0204,163438.0715
2010-03-22 15:00:00,13.44,13.49,13.41,13.48,428880.7892635994,7.0204,7.0466,7.0048,7.0413,428880.7893
2010-03-22 15:30:00,13.48,13.52,13.43,13.48,620100.187849961,7.0413,7.0622,7.0152,7.0413,620100.1878
2010-03-23 09:30:00,13.49,13.49,13.23,13.31,313562.0730108594,7.0466,7.0466,6.9107,6.9525,313562.073
2010-03-23 10:00:00,13.31,13.35,13.21,13.3,227911.7173940516,6.9525,6.9734,6.9003,6.9473,227911.7174
2010-03-23 10:30:00,13.31,13.37,13.3,13.35,184195.4404146038,6.9525,6.9839,6.9473,6.9734,184195.4404
2010-03-23 11:00:00,13.34,13.39,13.34,13.37,126955.4230746074,6.9682,6.9943,6.9682,6.9839,126955.4231
2010-03-23 11:30:00,13.37,13.4,13.35,13.4,102843.3278581254,6.9839,6.9995,6.9734,6.9995,102843.3279
2010-03-23 12:00:00,13.4,13.46,13.4,13.43,192687.0913386692,6.9995,7.0309,6.9995,7.0152,192687.0913
2010-03-23 12:30:00,13.43,13.43,13.41,13.43,60385.0732377984,7.0152,7.0152,7.0048,7.0152,60385.0732
2010-03-23 13:00:00,13.42,13.46,13.41,13.42,66465.5146402156,7.01,7.0309,7.0048,7.01,66465.5146
2010-03-23 13:30:00,13.42,13.43,13.39,13.39,99698.2719603234,7.01,7.0152,6.9943,6.9943,99698.272
2010-03-23 14:00:00,13.39,13.44,13.38,13.41,166792.7977800994,6.9943,7.0204,6.9891,7.0048,166792.7978
2010-03-23 14:30:00,13.41,13.42,13.39,13.4,175598.954293945,7.0048,7.01,6.9943,6.9995,175598.9543
2010-03-23 15:00:00,13.41,13.45,13.39,13.45,131358.5013315302,7.0048,7.0257,6.9943,7.0257,131358.5013
2010-03-23 15:30:00,13.45,13.52,13.45,13.51,385059.6770875582,7.0257,7.0622,7.0257,7.057,385059.6771
2010-03-24 09:30:00,13.49,13.55,13.43,13.5,116471.9034152674,7.0466,7.0779,7.0152,7.0518,116471.9034
2010-03-24 10:00:00,13.49,13.58,13.47,13.49,123915.2023733988,7.0466,7.0936,7.0361,7.0466,123915.2024
2010-03-24 10:30:00,13.5,13.52,13.43,13.48,147188.6160171336,7.0518,7.0622,7.0152,7.0413,147188.616
2010-03-24 11:00:00,13.48,13.5,13.39,13.45,85545.5204202144,7.0413,7.0518,6.9943,7.0257,85545.5204
2010-03-24 11:30:00,13.46,13.49,13.44,13.48,41829.2434407666,7.0309,7.0466,7.0204,7.0413,41829.2434
2010-03-24 12:00:00,13.49,13.53,13.48,13.51,48014.5200397772,7.0466,7.0674,7.0413,7.057,48014.52
2010-03-24 12:30:00,13.51,13.52,13.42,13.43,67409.0314095562,7.057,7.0622,7.01,7.0152,67409.0314
2010-03-24 13:00:00,13.43,13.45,13.4,13.45,67094.525819776,7.0152,7.0257,6.9995,7.0257,67094.5258
2010-03-24 13:30:00,13.45,13.47,13.4,13.45,90787.2802498844,7.0257,7.0361,6.9995,7.0257,90787.2802
2010-03-24 14:00:00,13.44,13.45,13.42,13.42,69086.3945550506,7.0204,7.0257,7.01,7.01,69086.3946
2010-03-24 14:30:00,13.43,13.46,13.41,13.45,98545.084797796,7.0152,7.0309,7.0048,7.0257,98545.0848
2010-03-24 15:00:00,13.45,13.46,13.43,13.46,125382.8951257064,7.0257,7.0309,7.0152,7.0309,125382.8951
2010-03-24 15:30:00,13.46,13.47,13.45,13.47,282635.6900158064,7.0309,7.0361,7.0257,7.0361,282635.69
2010-03-25 09:30:00,13.29,13.52,13.29,13.47,168679.8313187806,6.9421,7.0622,6.9421,7.0361,168679.8313
2010-03-25 10:00:00,13.47,13.47,13.41,13.44,166163.786600539,7.0361,7.0361,7.0048,7.0204,166163.7866
2010-03-25 10:30:00,13.44,13.47,13.43,13.46,105988.3837559274,7.0204,7.0361,7.0152,7.0309,105988.3838
2010-03-25 11:00:00,13.46,13.52,13.42,13.5,357068.6795971204,7.0309,7.0622,7.01,7.0518,357068.6796
2010-03-25 11:30:00,13.49,13.55,13.49,13.53,244475.6784558088,7.0466,7.0779,7.0466,7.0674,244475.6785
2010-03-25 12:00:00,13.53,13.55,13.52,13.54,268902.279262071,7.0674,7.0779,7.0622,7.0727,268902.2793
2010-03-25 12:30:00,13.54,13.55,13.52,13.52,102319.1518751584,7.0727,7.0779,7.0622,7.0622,102319.1519
2010-03-25 13:00:00,13.52,13.56,13.49,13.55,464944.096891729,7.0622,7.0831,7.0466,7.0779,464944.0969
2010-03-25 13:30:00,13.55,13.55,13.42,13.42,321424.7127553644,7.0779,7.0779,7.01,7.01,321424.7128
2010-03-25 14:00:00,13.42,13.43,13.33,13.34,331593.7268249242,7.01,7.0152,6.963,6.9682,331593.7268
2010-03-25 14:30:00,13.34,13.37,13.31,13.37,221726.440795041,6.9682,6.9839,6.9525,6.9839,221726.4408
2010-03-25 15:00:00,13.37,13.4,13.34,13.35,336416.1458682206,6.9839,6.9995,6.9682,6.9734,336416.1459
2010-03-25 15:30:00,13.36,13.36,13.22,13.22,439049.8033331592,6.9786,6.9786,6.9055,6.9055,439049.8033
2010-03-26 09:30:00,13.6,13.65,13.5,13.55,1875187.161466146,7.104,7.1301,7.0518,7.0779,1875187.1615
2010-03-26 10:00:00,13.55,13.61,13.54,13.61,938484.6799041168,7.0779,7.1092,7.0727,7.1092,938484.6799
2010-03-26 10:30:00,13.6,13.73,13.6,13.63,1039440.974223561,7.104,7.1719,7.104,7.1197,1039440.9742
2010-03-26 11:00:00,13.63,13.66,13.58,13.59,530256.4243694172,7.1197,7.1354,7.0936,7.0988,530256.4244
2010-03-26 11:30:00,13.59,13.62,13.57,13.59,451630.0269243672,7.0988,7.1145,7.0883,7.0988,451630.0269
2010-03-26 12:00:00,13.59,13.59,13.55,13.55,477733.9908761238,7.0988,7.0988,7.0779,7.0779,477733.9909
2010-03-26 12:30:00,13.55,13.56,13.5,13.51,291861.1873160256,7.0779,7.0831,7.0518,7.057,291861.1873
2010-03-26 13:00:00,13.51,13.55,13.47,13.54,389043.4145581074,7.057,7.0779,7.0361,7.0727,389043.4146
2010-03-26 13:30:00,13.54,13.58,13.52,13.55,328343.8357305288,7.0727,7.0936,7.0622,7.0779,328343.8357
2010-03-26 14:00:00,13.55,13.55,13.49,13.52,957564.6856841156,7.0779,7.0779,7.0466,7.0622,957564.6857
2010-03-26 14:30:00,13.52,13.54,13.48,13.49,278127.7765622902,7.0622,7.0727,7.0413,7.0466,278127.7766
2010-03-26 15:00:00,13.49,13.49,13.45,13.45,288401.6258284434,7.0466,7.0466,7.0257,7.0257,288401.6258
2010-03-26 15:30:00,13.46,13.46,13.36,13.4,1151404.9641853122,7.0309,7.0309,6.9786,6.9995,1151404.9642
2010-03-29 09:30:00,13.59,13.6,13.47,13.49,292595.0336921794,7.0988,7.104,7.0361,7.0466,292595.0337
2010-03-29 10:00:00,13.49,13.5,13.42,13.45,219210.3960767994,7.0466,7.0518,7.01,7.0257,219210.3961
2010-03-29 10:30:00,13.45,13.45,13.4,13.43,274982.7206644882,7.0257,7.0257,6.9995,7.0152,274982.7207
2010-03-29 11:00:00,13.43,13.43,13.36,13.37,220678.088829107,7.0152,7.0152,6.9786,6.9839,220678.0888
2010-03-29 11:30:00,13.38,13.38,13.35,13.38,198977.2031342732,6.9891,6.9891,6.9734,6.9891,198977.2031
2010-03-29 12:00:00,13.38,13.38,13.36,13.37,84811.6740440606,6.9891,6.9891,6.9786,6.9839,84811.674
2010-03-29 12:30:00,13.37,13.4,13.36,13.4,102004.6462853782,6.9839,6.9995,6.9786,6.9995,102004.6463
2010-03-29 13:00:00,13.4,13.46,13.39,13.44,166792.7977800994,6.9995,7.0309,6.9943,7.0204,166792.7978
2010-03-29 13:30:00,13.45,13.46,13.4,13.42,148970.8143592214,7.0257,7.0309,6.9995,7.01,148970.8144
2010-03-29 14:00:00,13.41,13.43,13.4,13.42,79045.7382314236,7.0048,7.0152,6.9995,7.01,79045.7382
2010-03-29 14:30:00,13.42,13.43,13.41,13.43,48119.3552363706,7.01,7.0152,7.0048,7.0152,48119.3552
2010-03-29 15:00:00,13.42,13.44,13.42,13.43,238919.4130363586,7.01,7.0204,7.01,7.0152,238919.413
2010-03-29 15:30:00,13.44,13.44,13.4,13.44,439259.473726346,7.0204,7.0204,6.9995,7.0204,439259.4737
2010-03-30 09:30:00,13.44,13.48,13.37,13.44,145930.5936580128,7.0204,7.0413,6.9839,7.0204,145930.5937
2010-03-30 10:00:00,13.44,13.49,13.36,13.37,142890.3729568042,7.0204,7.0466,6.9786,6.9839,142890.373
2010-03-30 10:30:00,13.38,13.38,13.35,13.36,98125.7440114224,6.9891,6.9891,6.9734,6.9786,98125.744
2010-03-30 11:00:00,13.35,13.36,13.33,13.35,185872.8035600982,6.9734,6.9786,6.963,6.9734,185872.8036
2010-03-30 11:30:00,13.35,13.35,13.34,13.35,51264.4111341726,6.9734,6.9734,6.9682,6.9734,51264.4111
2010-03-30 12:00:00,13.34,13.41,13.34,13.4,171720.0520199892,6.9682,7.0048,6.9682,6.9995,171720.052
2010-03-30 12:30:00,13.39,13.4,13.37,13.37,57449.6877331832,6.9943,6.9995,6.9839,6.9839,57449.6877
2010-03-30 13:00:00,13.37,13.38,13.33,13.33,193945.11369779,6.9839,6.9891,6.963,6.963,193945.1137
2010-03-30 13:30:00,13.34,13.34,13.31,13.33,43401.7713896676,6.9682,6.9682,6.9525,6.963,43401.7714
2010-03-30 14:00:00,13.34,13.34,13.32,13.34,46337.1568942828,6.9682,6.9682,6.9578,6.9682,46337.1569
2010-03-30 14:30:00,13.33,13.37,13.33,13.37,60280.238041205,6.963,6.9839,6.963,6.9839,60280.238
2010-03-30 15:00:00,13.37,13.37,13.34,13.35,79360.2438212038,6.9839,6.9839,6.9682,6.9734,79360.2438
2010-03-30 15:30:00,13.36,13.36,13.33,13.33,321844.053541738,6.9786,6.9786,6.963,6.963,321844.0535
2010-03-31 09:30:00,13.28,13.42,13.26,13.39,269111.9496552578,6.9369,7.01,6.9264,6.9943,269111.9497
2010-03-31 10:00:00,13.4,13.43,13.35,13.39,335577.4642954734,6.9995,7.0152,6.9734,6.9943,335577.4643
2010-03-31 10:30:00,13.39,13.43,13.37,13.42,367971.540042834,6.9943,7.0152,6.9839,7.01,367971.54
2010-03-31 11:00:00,13.42,13.42,13.37,13.41,194154.7840909768,7.01,7.01,6.9839,7.0048,194154.7841
2010-03-31 11:30:00,13.41,13.42,13.38,13.4,110286.6268162568,7.0048,7.01,6.9891,6.9995,110286.6268
2010-03-31 12:00:00,13.4,13.45,13.39,13.45,99383.7663705432,6.9995,7.0257,6.9943,7.0257,99383.7664
2010-03-31 12:30:00,13.44,13.46,13.44,13.46,48014.5200397772,7.0204,7.0309,7.0204,7.0309,48014.52
2010-03-31 13:00:00,13.46,13.5,13.45,13.5,79045.7382314236,7.0309,7.0518,7.0257,7.0518,79045.7382
2010-03-31 13:30:00,13.5,13.53,13.5,13.52,68142.87778571,7.0518,7.0674,7.0518,7.0622,68142.8778
2010-03-31 14:00:00,13.52,13.55,13.5,13.51,125907.0711086734,7.0622,7.0779,7.0518,7.057,125907.0711
2010-03-31 14:30:00,13.51,13.51,13.4,13.42,140059.8226487824,7.057,7.057,6.9995,7.01,140059.8226
2010-03-31 15:00:00,13.42,13.45,13.39,13.45,82190.7941292256,7.01,7.0257,6.9943,7.0257,82190.7941
2010-03-31 15:30:00,13.45,13.47,13.38,13.41,310312.181916464,7.0257,7.0361,6.9891,7.0048,310312.1819
2010-04-01 09:30:00,13.48,13.55,13.4,13.53,122971.6856040582,7.0413,7.0779,6.9995,7.0674,122971.6856
2010-04-01 10:00:00,13.53,13.54,13.47,13.5,99698.2719603234,7.0674,7.0727,7.0361,7.0518,99698.272
2010-04-01 10:30:00,13.49,13.5,13.47,13.49,70868.5928971384,7.0466,7.0518,7.0361,7.0466,70868.5929
2010-04-01 11:00:00,13.49,13.52,13.49,13.52,40047.0450986788,7.0466,7.0622,7.0466,7.0622,40047.0451
2010-04-01 11:30:00,13.52,13.52,13.5,13.51,30402.207012086,7.0622,7.0622,7.0518,7.057,30402.207
2010-04-01 12:00:00,13.51,13.51,13.5,13.5,27152.3159176906,7.057,7.057,7.0518,7.0518,27152.3159
2010-04-01 12:30:00,13.51,13.53,13.49,13.5,37950.3411668108,7.057,7.0674,7.0466,7.0518,37950.3412
2010-04-01 13:00:00,13.5,13.54,13.49,13.54,61223.7548105456,7.0518,7.0727,7.0466,7.0727,61223.7548
2010-04-01 13:30:00,13.53,13.54,13.51,13.54,154527.0797786716,7.0674,7.0727,7.057,7.0727,154527.0798
2010-04-01 14:00:00,13.54,13.55,13.51,13.52,132092.347707684,7.0727,7.0779,7.057,7.0622,132092.3477
2010-04-01 14:30:00,13.52,13.54,13.49,13.5,158301.146856034,7.0622,7.0727,7.0466,7.0518,158301.1469
2010-04-01 15:00:00,13.5,13.53,13.5,13.53,91625.9618226316,7.0518,7.0674,7.0518,7.0674,91625.9618
2010-04-01 15:30:00,13.52,13.61,13.52,13.6,446912.4430776642,7.0622,7.1092,7.0622,7.104,446912.4431
2010-04-05 09:30:00,13.57,13.61,13.39,13.5,326666.4725850344,7.0883,7.1092,6.9943,7.0518,326666.4726
2010-04-05 10:00:00,13.5,13.55,13.48,13.54,275821.4022372354,7.0518,7.0779,7.0413,7.0727,275821.4022
2010-04-05 10:30:00,13.54,13.6,13.54,13.59,135551.9091952662,7.0727,7.104,7.0727,7.0988,135551.9092
2010-04-05 11:00:00,13.6,13.61,13.59,13.6,105149.7021831802,7.104,7.1092,7.0988,7.104,105149.7022
2010-04-05 11:30:00,13.59,13.67,13.57,13.67,113746.188303839,7.0988,7.1406,7.0883,7.1406,113746.1883
2010-04-05 12:00:00,13.67,13.7,13.65,13.68,95714.5344897742,7.1406,7.1562,7.1301,7.1458,95714.5345
2010-04-05 12:30:00,13.69,13.71,13.68,13.7,60070.5676480182,7.151,7.1615,7.1458,7.1562,60070.5676
2010-04-05 13:00:00,13.7,13.71,13.66,13.68,122237.8392279044,7.1562,7.1615,7.1354,7.1458,122237.8392
2010-04-05 13:30:00,13.68,13.71,13.64,13.71,105569.0429695538,7.1458,7.1615,7.1249,7.1615,105569.043
2010-04-05 14:00:00,13.7,13.74,13.68,13.72,124963.5543393328,7.1562,7.1771,7.1458,7.1667,124963.5543
2010-04-05 14:30:00,13.73,13.77,13.72,13.74,153898.0685991112,7.1719,7.1928,7.1667,7.1771,153898.0686
2010-04-05 15:00:00,13.74,13.75,13.73,13.75,113536.5179106522,7.1771,7.1824,7.1719,7.1824,113536.5179
2010-04-05 15:30:00,13.74,13.78,13.74,13.78,318698.997643936,7.1771,7.198,7.1771,7.198,318698.9976
2010-04-06 09:30:00,13.74,13.79,13.51,13.71,310417.0171130574,7.1771,7.2033,7.057,7.1615,310417.0171
2010-04-06 10:00:00,13.71,13.84,13.69,13.75,1026336.574649386,7.1615,7.2294,7.151,7.1824,1026336.5746
2010-04-06 10:30:00,13.75,13.91,13.75,13.89,785949.4688607198,7.1824,7.2659,7.1824,7.2555,785949.4689
2010-04-06 11:00:00,13.89,13.93,13.83,13.93,318174.821660969,7.2555,7.2764,7.2242,7.2764,318174.8217
2010-04-06 11:30:00,13.93,13.93,13.87,13.88,174131.2615416374,7.2764,7.2764,7.245,7.2503,174131.2615
2010-04-06 12:00:00,13.87,13.9,13.85,13.87,126955.4230746074,7.245,7.2607,7.2346,7.245,126955.4231
2010-04-06 12:30:00,13.87,13.88,13.78,13.83,315239.4361563538,7.245,7.2503,7.198,7.2242,315239.4362
2010-04-06 13:00:00,13.83,13.84,13.77,13.84,118254.1017573552,7.2242,7.2294,7.1928,7.2294,118254.1018
2010-04-06 13:30:00,13.83,13.89,13.83,13.86,112697.836337905,7.2242,7.2555,7.2242,7.2398,112697.8363
2010-04-06 14:00:00,13.85,13.92,13.85,13.9,139745.3170590022,7.2346,7.2712,7.2346,7.2607,139745.3171
2010-04-06 14:30:00,13.9,13.96,13.89,13.96,152011.03506043,7.2607,7.2921,7.2555,7.2921,152011.0351
2010-04-06 15:00:00,13.96,14.02,13.96,14.01,167212.138566473,7.2921,7.3234,7.2921,7.3182,167212.1386
2010-04-06 15:30:00,14.01,14.01,13.93,13.99,543989.8351231526,7.3182,7.3182,7.2764,7.3077,543989.8351
2010-04-07 09:30:00,14.02,14.06,13.98,14.02,286829.0978795424,7.3234,7.3443,7.3025,7.3234,286829.0979
2010-04-07 10:00:00,14.02,14.03,13.96,13.96,299409.3214707504,7.3234,7.3286,7.2921,7.2921,299409.3215
2010-04-07 10:30:00,13.96,13.96,13.77,13.8,281901.8436396526,7.2921,7.2921,7.1928,7.2085,281901.8436
2010-04-07 11:00:00,13.81,13.87,13.76,13.85,155260.9261548254,7.2137,7.245,7.1876,7.2346,155260.9262
2010-04-07 11:30:00,13.85,13.85,13.76,13.78,143414.5489397712,7.2346,7.2346,7.1876,7.198,143414.5489
2010-04-07 12:00:00,13.79,13.81,13.76,13.76,76634.5287097754,7.2033,7.2137,7.1876,7.1876,76634.5287
2010-04-07 12:30:00,13.76,13.79,13.75,13.79,70449.2521107648,7.1876,7.2033,7.1824,7.2033,70449.2521
2010-04-07 13:00:00,13.81,13.95,13.81,13.95,94456.5121306534,7.2137,7.2868,7.2137,7.2868,94456.5121
2010-04-07 13:30:00,13.95,13.99,13.94,13.98,282216.3492294328,7.2868,7.3077,7.2816,7.3025,282216.3492
2010-04-07 14:00:00,13.97,14.0,13.96,13.98,180945.5493202084,7.2973,7.313,7.2921,7.3025,180945.5493
2010-04-07 14:30:00,13.98,14.03,13.97,14.02,243636.9968830616,7.3025,7.3286,7.2973,7.3234,243636.9969
2010-04-07 15:00:00,14.02,14.03,13.92,13.98,576279.0756739198,7.3234,7.3286,7.2712,7.3025,576279.0757
2010-04-07 15:30:00,13.98,14.04,13.96,14.03,642954.2607073222,7.3025,7.3338,7.2921,7.3286,642954.2607
2010-04-08 09:30:00,14.07,14.07,13.93,13.97,310207.3467198706,7.3495,7.3495,7.2764,7.2973,310207.3467
2010-04-08 10:00:00,13.97,14.07,13.97,14.06,272886.0167326202,7.2973,7.3495,7.2973,7.3443,272886.0167
2010-04-08 10:30:00,14.06,14.1,14.02,14.09,232314.7956509744,7.3443,7.3652,7.3234,7.36,232314.7957
2010-04-08 11:00:00,14.09,14.14,14.08,14.13,214387.977033503,7.36,7.3861,7.3547,7.3809,214387.977
2010-04-08 11:30:00,14.13,14.19,14.13,14.18,191324.233782955,7.3809,7.4122,7.3809,7.407,191324.2338
2010-04-08 12:00:00,14.19,14.3,14.18,14.29,211347.7563322944,7.4122,7.4697,7.407,7.4644,211347.7563
2010-04-08 12:30:00,14.29,14.31,14.27,14.29,180840.714123615,7.4644,7.4749,7.454,7.4644,180840.7141
2010-04-08 13:00:00,14.29,14.31,14.27,14.29,95924.204882961,7.4644,7.4749,7.454,7.4644,95924.2049
2010-04-08 13:30:00,14.28,14.3,14.28,14.29,100746.6239262574,7.4592,7.4697,7.4592,7.4644,100746.6239
2010-04-08 14:00:00,14.29,14.3,14.25,14.28,158196.3116594406,7.4644,7.4697,7.4435,7.4592,158196.3117
2010-04-08 14:30:00,14.28,14.31,14.27,14.27,191638.7393727352,7.4592,7.4749,7.454,7.454,191638.7394
2010-04-08 15:00:00,14.27,14.28,14.22,14.22,138382.459503288,7.454,7.4592,7.4279,7.4279,138382.4595
2010-04-08 15:30:00,14.23,14.23,14.17,14.17,418292.434407666,7.4331,7.4331,7.4018,7.4018,418292.4344
2010-04-09 09:30:00,14.17,14.19,14.13,14.17,228540.728573612,7.4018,7.4122,7.3809,7.4018,228540.7286
2010-04-09 10:00:00,14.17,14.3,14.15,14.22,203694.7869809762,7.4018,7.4697,7.3913,7.4279,203694.787
2010-04-09 10:30:00,14.22,14.29,14.2,14.2,170566.8648574618,7.4279,7.4644,7.4174,7.4174,170566.8649
2010-04-09 11:00:00,14.2,14.29,14.17,14.26,192687.0913386692,7.4174,7.4644,7.4018,7.4488,192687.0913
2010-04-09 11:30:00,14.26,14.27,14.23,14.27,72755.6264358196,7.4488,7.454,7.4331,7.454,72755.6264
2010-04-09 12:00:00,14.26,14.27,14.24,14.26,46546.8272874696,7.4488,7.454,7.4383,7.4488,46546.8273
2010-04-09 12:30:00,14.26,14.26,14.23,14.26,59441.5564684578,7.4488,7.4488,7.4331,7.4488,59441.5565
2010-04-09 13:00:00,14.25,14.3,14.24,14.29,87851.8947452692,7.4435,7.4697,7.4383,7.4644,87851.8947
2010-04-09 13:30:00,14.29,14.31,14.29,14.3,125907.0711086734,7.4644,7.4749,7.4644,7.4697,125907.0711
2010-04-09 14:00:00,14.3,14.31,14.28,14.31,97811.2384216422,7.4697,7.4749,7.4592,7.4749,97811.2384
2010-04-09 14:30:00,14.3,14.36,14.29,14.32,300038.3326503108,7.4697,7.501,7.4644,7.4801,300038.3327
2010-04-09 15:00:00,14.32,14.34,14.3,14.33,162284.8843265832,7.4801,7.4906,7.4697,7.4853,162284.8843
2010-04-09 15:30:00,14.34,14.36,14.32,14.35,400260.7805936012,7.4906,7.501,7.4801,7.4958,400260.7806
2010-04-12 09:30:00,14.43,14.65,14.38,14.5,1052755.0441909228,7.5376,7.6525,7.5114,7.5741,1052755.0442
2010-04-12 10:00:00,14.49,14.5,14.39,14.4,400575.2861833814,7.5689,7.5741,7.5167,7.5219,400575.2862
2010-04-12 10:30:00,14.39,14.41,14.35,14.36,238709.7426431718,7.5167,7.5271,7.4958,7.501,238709.7426
2010-04-12 11:00:00,14.35,14.37,14.28,14.3,358012.196366461,7.4958,7.5062,7.4592,7.4697,358012.1964
2010-04-12 11:30:00,14.29,14.37,14.26,14.32,250660.9550548194,7.4644,7.5062,7.4488,7.4801,250660.9551
2010-04-12 12:00:00,14.33,14.35,14.32,14.33,239758.0946091058,7.4853,7.4958,7.4801,7.4853,239758.0946
2010-04-12 12:30:00,14.33,14.37,14.32,14.37,132931.0292804312,7.4853,7.5062,7.4801,7.5062,132931.0293
2010-04-12 13:00:00,14.36,14.39,14.34,14.38,410744.3002529412,7.501,7.5167,7.4906,7.5114,410744.3003
2010-04-12 13:30:00,14.39,14.39,14.32,14.32,114794.540269773,7.5167,7.5167,7.4801,7.4801,114794.5403
2010-04-12 14:00:00,14.33,14.36,14.32,14.35,87537.389155489,7.4853,7.501,7.4801,7.4958,87537.3892
2010-04-12 14:30:00,14.36,14.37,14.34,14.37,200235.225493394,7.501,7.5062,7.4906,7.5062,200235.2255
2010-04-12 15:00:00,14.37,14.39,14.34,14.34,399526.9342174474,7.5062,7.5167,7.4906,7.4906,399526.9342
2010-04-12 15:30:00,14.34,14.35,14.3,14.32,448589.8062231586,7.4906,7.4958,7.4697,7.4801,448589.8062
2010-04-13 09:30:00,14.37,14.37,14.13,14.22,272781.1815360268,7.5062,7.5062,7.3809,7.4279,272781.1815
2010-04-13 10:00:00,14.22,14.22,14.09,14.1,281797.0084430592,7.4279,7.4279,7.36,7.3652,281797.0084
2010-04-13 10:30:00,14.1,14.11,14.03,14.05,247515.8991570174,7.3652,7.3704,7.3286,7.3391,247515.8992
2010-04-13 11:00:00,14.05,14.09,13.96,14.01,441670.6832479942,7.3391,7.36,7.2921,7.3182,441670.6832
2010-04-13 11:30:00,14.01,14.15,14.0,14.15,260305.7931414122,7.3182,7.3913,7.313,7.3913,260305.7931
2010-04-13 12:00:00,14.16,14.19,14.15,14.19,95190.3585068072,7.3965,7.4122,7.3913,7.4122,95190.3585
2010-04-13 12:30:00,14.19,14.26,14.18,14.26,123495.8615870252,7.4122,7.4488,7.407,7.4488,123495.8616
2010-04-13 13:00:00,14.26,14.3,14.23,14.25,105254.5373797736,7.4488,7.4697,7.4331,7.4435,105254.5374
2010-04-13 13:30:00,14.26,14.37,14.26,14.37,352141.4253572306,7.4488,7.5062,7.4488,7.5062,352141.4254
2010-04-13 14:00:00,14.37,14.37,14.28,14.28,182413.242072516,7.5062,7.5062,7.4592,7.4592,182413.2421
2010-04-13 14:30:00,14.28,14.31,14.22,14.27,179687.5269610876,7.4592,7.4749,7.4279,7.454,179687.527
2010-04-13 15:00:00,14.27,14.3,14.25,14.3,267644.2569029502,7.454,7.4697,7.4435,7.4697,267644.2569
2010-04-13 15:30:00,14.3,14.33,14.23,14.24,813206.6199750038,7.4697,7.4853,7.4331,7.4383,813206.62
2010-04-14 09:30:00,14.43,14.55,14.3,14.46,548183.2429868886,7.5376,7.6002,7.4697,7.5532,548183.243
2010-04-14 10:00:00,14.46,14.48,14.39,14.45,420284.3031429406,7.5532,7.5637,7.5167,7.548,420284.3031
2010-04-14 10:30:00,14.45,14.59,14.41,14.58,452259.0381039276,7.548,7.6211,7.5271,7.6159,452259.0381
2010-04-14 11:00:00,14.59,14.67,14.59,14.67,328868.0117134958,7.6211,7.6629,7.6211,7.6629,328868.0117
2010-04-14 11:30:00,14.67,14.67,14.6,14.61,138172.7891101012,7.6629,7.6629,7.6264,7.6316,138172.7891
2010-04-14 12:00:00,14.6,14.63,14.58,14.62,132302.0181008708,7.6264,7.642,7.6159,7.6368,132302.0181
2010-04-14 12:30:00,14.62,14.66,14.6,14.66,181050.3845168018,7.6368,7.6577,7.6264,7.6577,181050.3845
2010-04-14 13:00:00,14.66,14.73,14.65,14.72,175913.4598837252,7.6577,7.6943,7.6525,7.689,175913.4599
2010-04-14 13:30:00,14.73,14.73,14.65,14.67,242693.480113721,7.6943,7.6943,7.6525,7.6629,242693.4801
2010-04-14 14:00:00,14.66,14.75,14.66,14.75,164905.7642414182,7.6577,7.7047,7.6577,7.7047,164905.7642
2010-04-14 14:30:00,14.75,14.78,14.74,14.77,174340.9319348242,7.7047,7.7204,7.6995,7.7152,174340.9319
2010-04-14 15:00:00,14.77,14.79,14.75,14.78,190800.057799988,7.7152,7.7256,7.7047,7.7204,190800.0578
2010-04-14 15:30:00,14.79,14.85,14.78,14.82,709105.2697577575,7.7256,7.757,7.7204,7.7413,709105.2698
2010-04-15 09:30:00,14.92,14.97,14.75,14.97,666961.5207272108,7.7935,7.8196,7.7047,7.8196,666961.5207
2010-04-15 10:00:00,14.97,15.13,14.97,14.99,783852.7649288517,7.8196,7.9032,7.8196,7.8301,783852.7649
2010-04-15 10:30:00,14.99,15.0,14.92,14.93,285151.734734048,7.8301,7.8353,7.7935,7.7987,285151.7347
2010-04-15 11:00:00,14.93,14.97,14.75,14.79,306642.950035695,7.7987,7.8196,7.7047,7.7256,306642.95
2010-04-15 11:30:00,14.79,14.87,14.79,14.82,238709.7426431718,7.7256,7.7674,7.7256,7.7413,238709.7426
2010-04-15 12:00:00,14.83,14.83,14.73,14.75,243846.6672762484,7.7465,7.7465,7.6943,7.7047,243846.6673
2010-04-15 12:30:00,14.75,14.78,14.7,14.72,220258.7480427334,7.7047,7.7204,7.6786,7.689,220258.748
2010-04-15 13:00:00,14.72,14.83,14.71,14.83,148132.1327864742,7.689,7.7465,7.6838,7.7465,148132.1328
2010-04-15 13:30:00,14.83,14.9,14.76,14.76,326666.4725850344,7.7465,7.7831,7.7099,7.7099,326666.4726
2010-04-15 14:00:00,14.77,14.77,14.72,14.73,314191.0841904198,7.7152,7.7152,7.689,7.6943,314191.0842
2010-04-15 14:30:00,14.74,14.77,14.71,14.72,285151.734734048,7.6995,7.7152,7.6838,7.689,285151.7347
2010-04-15 15:00:00,14.73,14.73,14.59,14.61,467250.4712167838,7.6943,7.6943,7.6211,7.6316,467250.4712
2010-04-15 15:30:00,14.61,14.65,14.56,14.61,1159582.1095195974,7.6316,7.6525,7.6055,7.6316,1159582.1095
2010-04-16 09:30:00,14.04,14.04,13.43,13.59,2412677.2144005075,7.3338,7.3338,7.0152,7.0988,2412677.2144
2010-04-16 10:00:00,13.59,13.65,13.45,13.48,1408460.866232329,7.0988,7.1301,7.0257,7.0413,1408460.8662
2010-04-16 10:30:00,13.48,13.7,13.35,13.35,1560681.5716859458,7.0413,7.1562,6.9734,6.9734,1560681.5717
2010-04-16 11:00:00,13.35,13.47,13.21,13.32,999708.4347146624,6.9734,7.0361,6.9003,6.9578,999708.4347
2010-04-16 11:30:00,13.31,13.7,13.29,13.6,1108108.027992238,6.9525,7.1562,6.9421,7.104,1108108.028
2010-04-16 12:00:00,13.6,13.63,13.34,13.38,1003587.3369886182,7.104,7.1197,6.9682,6.9891,1003587.337
2010-04-16 12:30:00,13.38,13.48,13.32,13.48,975910.8450879606,6.9891,7.0413,6.9578,7.0413,975910.8451
2010-04-16 13:00:00,13.48,13.65,13.48,13.61,735838.2448890746,7.0413,7.1301,7.0413,7.1092,735838.2449
2010-04-16 13:30:00,13.61,13.69,13.61,13.66,587915.7824957873,7.1092,7.151,7.1092,7.1354,587915.7825
2010-04-16 14:00:00,13.65,13.78,13.64,13.69,983983.1552256524,7.1301,7.198,7.1249,7.151,983983.1552
2010-04-16 14:30:00,13.69,13.74,13.56,13.56,610455.3497633683,7.151,7.1771,7.0831,7.0831,610455.3498
2010-04-16 15:00:00,13.56,13.69,13.56,13.69,1009772.6135876288,7.0831,7.151,7.0831,7.151,1009772.6136
2010-04-16 15:30:00,13.68,13.71,13.34,13.36,2644467.834068515,7.1458,7.1615,6.9682,6.9786,2644467.8341
2010-04-19 09:30:00,13.15,13.4,13.08,13.34,1007990.415245541,6.869,6.9995,6.8324,6.9682,1007990.4152
2010-04-19 10:00:00,13.34,13.43,13.29,13.34,732588.3537946792,6.9682,7.0152,6.9421,6.9682,732588.3538
2010-04-19 10:30:00,13.34,13.37,13.28,13.3,302239.8717787722,6.9682,6.9839,6.9369,6.9473,302239.8718
2010-04-19 11:00:00,13.3,13.34,13.26,13.31,307691.302001629,6.9473,6.9682,6.9264,6.9525,307691.302
2010-04-19 11:30:00,13.3,13.33,13.1,13.13,373842.3110520644,6.9473,6.963,6.8428,6.8585,373842.3111
2010-04-19 12:00:00,13.13,13.24,13.12,13.22,289974.1537773444,6.8585,6.916,6.8533,6.9055,289974.1538
2010-04-19 12:30:00,13.22,13.3,13.2,13.21,251814.1422173468,6.9055,6.9473,6.8951,6.9003,251814.1422
2010-04-19 13:00:00,13.21,13.22,13.11,13.15,251814.1422173468,6.9003,6.9055,6.8481,6.869,251814.1422
2010-04-19 13:30:00,13.14,13.14,13.04,13.05,253491.5053628412,6.8637,6.8637,6.8115,6.8167,253491.5054
2010-04-19 14:00:00,13.05,13.31,13.04,13.3,475113.1109612888,6.8167,6.9525,6.8115,6.9473,475113.111
2010-04-19 14:30:00,13.3,13.37,13.27,13.35,710048.7865270982,6.9473,6.9839,6.9316,6.9734,710048.7865
2010-04-19 15:00:00,13.35,13.36,13.2,13.27,629011.1795604,6.9734,6.9786,6.8951,6.9316,629011.1796
2010-04-19 15:30:00,13.27,13.39,13.26,13.39,1031158.9936926824,6.9316,6.9943,6.9264,6.9943,1031158.9937
2010-04-20 09:30:00,13.51,13.58,13.29,13.4,398373.74705492,7.057,7.0936,6.9421,6.9995,398373.7471
2010-04-20 10:00:00,13.42,13.42,13.34,13.34,400155.9453970078,7.01,7.01,6.9682,6.9682,400155.9454
2010-04-20 10:30:00,13.34,13.41,13.32,13.37,255693.0444913026,6.9682,7.0048,6.9578,6.9839,255693.0445
2010-04-20 11:00:00,13.38,13.45,13.34,13.38,200969.0718695478,6.9891,7.0257,6.9682,6.9891,200969.0719
2010-04-20 11:30:00,13.39,13.42,13.35,13.41,116891.244201641,6.9943,7.01,6.9734,7.0048,116891.2442
2010-04-20 12:00:00,13.42,13.55,13.41,13.5,178429.5046019668,7.01,7.0779,7.0048,7.0518,178429.5046
2010-04-20 12:30:00,13.5,13.53,13.41,13.42,217637.8681278984,7.0518,7.0674,7.0048,7.01,217637.8681
2010-04-20 13:00:00,13.43,13.47,13.36,13.4,171929.722413176,7.0152,7.0361,6.9786,6.9995,171929.7224
2010-04-20 13:30:00,13.41,13.44,13.39,13.41,94561.3473272468,7.0048,7.0204,6.9943,7.0048,94561.3473
2010-04-20 14:00:00,13.41,13.55,13.41,13.53,446388.2670946972,7.0048,7.0779,7.0048,7.0674,446388.2671
2010-04-20 14:30:00,13.53,13.6,13.5,13.59,293433.7152649266,7.0674,7.104,7.0518,7.0988,293433.7153
2010-04-20 15:00:00,13.6,13.7,13.58,13.69,906614.7801397232,7.104,7.1562,7.0936,7.151,906614.7801
2010-04-20 15:30:00,13.69,13.69,13.59,13.64,1045206.910036198,7.151,7.151,7.0988,7.1249,1045206.91
2010-04-21 09:30:00,13.65,14.15,13.6,14.09,659413.386572486,7.1301,7.3913,7.104,7.36,659413.3866
2010-04-21 10:00:00,14.08,14.09,13.92,13.96,565690.7208179864,7.3547,7.36,7.2712,7.2921,565690.7208
2010-04-21 10:30:00,13.96,14.09,13.94,14.0,560973.1369712834,7.2921,7.36,7.2816,7.313,560973.137
2010-04-21 11:00:00,13.99,13.99,13.92,13.95,299828.662257124,7.3077,7.3077,7.2712,7.2868,299828.6623
2010-04-21 11:30:00,13.96,13.97,13.89,13.96,868035.427793352,7.2921,7.2973,7.2555,7.2921,868035.4278
2010-04-21 12:00:00,13.96,14.03,13.94,14.01,180631.0437304282,7.2921,7.3286,7.2816,7.3182,180631.0437
2010-04-21 12:30:00,14.0,14.09,13.98,14.08,170147.5240710882,7.313,7.36,7.3025,7.3547,170147.5241
2010-04-21 13:00:00,14.06,14.07,13.96,13.96,188703.35386812,7.3443,7.3495,7.2921,7.2921,188703.3539
2010-04-21 13:30:00,13.97,14.0,13.96,14.0,123391.0263904318,7.2973,7.313,7.2921,7.313,123391.0264
2010-04-21 14:00:00,13.99,14.0,13.77,13.79,412421.6633984356,7.3077,7.313,7.1928,7.2033,412421.6634
2010-04-21 14:30:00,13.78,13.84,13.75,13.84,282635.6900158064,7.198,7.2294,7.1824,7.2294,282635.69
2010-04-21 15:00:00,13.85,13.88,13.77,13.83,350778.5678015164,7.2346,7.2503,7.1928,7.2242,350778.5678
2010-04-21 15:30:00,13.84,13.86,13.77,13.79,710677.7977066586,7.2294,7.2398,7.1928,7.2033,710677.7977
2010-04-22 09:30:00,13.69,13.73,13.59,13.63,320795.701575804,7.151,7.1719,7.0988,7.1197,320795.7016
2010-04-22 10:00:00,13.63,13.86,13.59,13.82,288191.9554352566,7.1197,7.2398,7.0988,7.2189,288191.9554
2010-04-22 10:30:00,13.83,13.9,13.78,13.79,376358.355770306,7.2242,7.2607,7.198,7.2033,376358.3558
2010-04-22 11:00:00,13.79,13.8,13.69,13.69,218581.384897239,7.2033,7.2085,7.151,7.151,218581.3849
2010-04-22 11:30:00,13.69,13.77,13.66,13.76,181574.5604997688,7.151,7.1928,7.1354,7.1876,181574.5605
2010-04-22 12:00:00,13.76,13.85,13.72,13.79,126011.9063052668,7.1876,7.2346,7.1667,7.2033,126011.9063
2010-04-22 12:30:00,13.79,13.87,13.77,13.85,93198.4897715326,7.2033,7.245,7.1928,7.2346,93198.4898
2010-04-22 13:00:00,13.85,13.97,13.85,13.96,156518.9485139462,7.2346,7.2973,7.2346,7.2921,156518.9485
2010-04-22 13:30:00,13.96,14.01,13.93,14.01,105778.7133627406,7.2921,7.3182,7.2764,7.3182,105778.7134
2010-04-22 14:00:00,14.0,14.05,13.96,14.04,163752.5770788908,7.313,7.3391,7.2921,7.3338,163752.5771
2010-04-22 14:30:00,14.04,14.04,13.95,13.98,147607.9568035072,7.3338,7.3338,7.2868,7.3025,147607.9568
2010-04-22 15:00:00,13.98,14.05,13.96,14.03,151277.1886842762,7.3025,7.3391,7.2921,7.3286,151277.1887
2010-04-22 15:30:00,14.03,14.05,13.99,14.02,356754.1740073402,7.3286,7.3391,7.3077,7.3234,356754.174
2010-04-23 09:30:00,14.0,14.12,13.9,13.97,194993.465663724,7.313,7.3756,7.2607,7.2973,194993.4657
2010-04-23 10:00:00,13.97,14.07,13.97,13.99,186501.8147396586,7.2973,7.3495,7.2973,7.3077,186501.8147
2010-04-23 10:30:00,13.98,13.99,13.9,13.93,210823.5803493274,7.3025,7.3077,7.2607,7.2764,210823.5803
2010-04-23 11:00:00,13.92,13.97,13.85,13.93,162809.0603095502,7.2712,7.2973,7.2346,7.2764,162809.0603
2010-04-23 11:30:00,13.93,13.99,13.92,13.99,133455.2052633982,7.2764,7.3077,7.2712,7.3077,133455.2053
2010-04-23 12:00:00,13.99,14.06,13.98,14.05,138696.9650930682,7.3077,7.3443,7.3025,7.3391,138696.9651
2010-04-23 12:30:00,14.05,14.16,14.05,14.14,202122.2590320752,7.3391,7.3965,7.3391,7.3861,202122.259
2010-04-23 13:00:00,14.14,14.16,14.1,14.12,80408.5957871378,7.3861,7.3965,7.3652,7.3756,80408.5958
2010-04-23 13:30:00,14.12,14.15,14.11,14.14,71183.0984869186,7.3756,7.3913,7.3704,7.3861,71183.0985
2010-04-23 14:00:00,14.13,14.15,14.12,14.12,81247.277359885,7.3809,7.3913,7.3756,7.3756,81247.2774
2010-04-23 14:30:00,14.13,14.14,14.1,14.14,125802.23591208,7.3809,7.3861,7.3652,7.3861,125802.2359
2010-04-23 15:00:00,14.14,14.15,14.09,14.1,174236.0967382308,7.3861,7.3913,7.36,7.3652,174236.0967
2010-04-23 15:30:00,14.1,14.16,14.09,14.12,518410.047154363,7.3652,7.3965,7.36,7.3756,518410.0472
2010-04-26 09:30:00,14.07,14.17,13.9,13.93,127269.9286643876,7.3495,7.4018,7.2607,7.2764,127269.9287
2010-04-26 10:00:00,13.92,14.0,13.89,13.96,179792.362157681,7.2712,7.313,7.2555,7.2921,179792.3622
2010-04-26 10:30:00,13.96,14.02,13.93,13.98,129052.1270064754,7.2921,7.3234,7.2764,7.3025,129052.127
2010-04-26 11:00:00,13.98,13.99,13.94,13.94,69505.7353414242,7.3025,7.3077,7.2816,7.2816,69505.7353
2010-04-26 11:30:00,13.94,13.96,13.83,13.84,94351.67693406,7.2816,7.2921,7.2242,7.2294,94351.6769
2010-04-26 12:00:00,13.84,13.85,13.75,13.75,86489.037189555,7.2294,7.2346,7.1824,7.1824,86489.0372
2010-04-26 12:30:00,13.75,13.78,13.73,13.75,230532.5973088866,7.1824,7.198,7.1719,7.1824,230532.5973
2010-04-26 13:00:00,13.74,13.75,13.7,13.71,99069.260780763,7.1771,7.1824,7.1562,7.1615,99069.2608
2010-04-26 13:30:00,13.71,13.72,13.65,13.65,178114.9990121866,7.1615,7.1667,7.1301,7.1301,178114.999
2010-04-26 14:00:00,13.65,13.65,13.58,13.62,178639.1749951536,7.1301,7.1301,7.0936,7.1145,178639.175
2010-04-26 14:30:00,13.61,13.61,13.52,13.53,143100.043349991,7.1092,7.1092,7.0622,7.0674,143100.0433
2010-04-26 15:00:00,13.53,13.54,13.46,13.5,545038.1870890866,7.0674,7.0727,7.0309,7.0518,545038.1871
2010-04-26 15:30:00,13.5,13.59,13.49,13.59,882607.5201198346,7.0518,7.0988,7.0466,7.0988,882607.5201
2010-04-27 09:30:00,13.42,13.59,13.38,13.47,286829.0978795424,7.01,7.0988,6.9891,7.0361,286829.0979
2010-04-27 10:00:00,13.45,13.6,13.45,13.56,332537.2435942648,7.0257,7.104,7.0257,7.0831,332537.2436
2010-04-27 10:30:00,13.57,13.66,13.56,13.61,233363.1476169084,7.0883,7.1354,7.0831,7.1092,233363.1476
2010-04-27 11:00:00,13.61,13.62,13.26,13.29,509499.055443924,7.1092,7.1145,6.9264,6.9421,509499.0554
2010-04-27 11:30:00,13.28,13.33,13.2,13.26,322892.405507672,6.9369,6.963,6.8951,6.9264,322892.4055
2010-04-27 12:00:00,13.26,13.31,13.24,13.26,200549.7310831742,6.9264,6.9525,6.916,6.9264,200549.7311
2010-04-27 12:30:00,13.26,13.35,13.25,13.31,114060.6938936192,6.9264,6.9734,6.9212,6.9525,114060.6939
2010-04-27 13:00:00,13.3,13.46,13.29,13.45,192162.9153557022,6.9473,7.0309,6.9421,7.0257,192162.9154
2010-04-27 13:30:00,13.46,13.5,13.41,13.47,167107.3033698796,7.0309,7.0518,7.0048,7.0361,167107.3034
2010-04-27 14:00:00,13.46,13.47,13.4,13.42,193630.6081080098,7.0309,7.0361,6.9995,7.01,193630.6081
2010-04-27 14:30:00,13.41,13.41,13.29,13.31,132721.3588872444,7.0048,7.0048,6.9421,6.9525,132721.3589
2010-04-27 15:00:00,13.31,13.35,13.26,13.26,172768.4039859232,6.9525,6.9734,6.9264,6.9264,172768.404
2010-04-27 15:30:00,13.27,13.28,13.17,13.19,807335.8489657734,6.9316,6.9369,6.8794,6.8898,807335.849
2010-04-28 09:30:00,13.34,13.52,13.28,13.44,215121.8234096568,6.9682,7.0622,6.9369,7.0204,215121.8234
2010-04-28 10:00:00,13.44,13.49,13.42,13.48,221831.2759916344,7.0204,7.0466,7.01,7.0413,221831.276
2010-04-28 10:30:00,13.48,13.52,13.4,13.51,149599.8255387818,7.0413,7.0622,6.9995,7.057,149599.8255
2010-04-28 11:00:00,13.51,13.57,13.38,13.43,184300.2756111972,7.057,7.0883,6.9891,7.0152,184300.2756
2010-04-28 11:30:00,13.42,13.45,13.25,13.4,170671.7000540552,7.01,7.0257,6.9212,6.9995,170671.7001
2010-04-28 12:00:00,13.4,13.46,13.33,13.42,96867.7216523016,6.9995,7.0309,6.963,7.01,96867.7217
2010-04-28 12:30:00,13.42,13.45,13.38,13.42,88166.4003350494,7.01,7.0257,6.9891,7.01,88166.4003
2010-04-28 13:00:00,13.42,13.47,13.41,13.41,82295.629325819,7.01,7.0361,7.0048,7.0048,82295.6293
2010-04-28 13:30:00,13.42,13.46,13.42,13.44,68667.053768677,7.01,7.0309,7.01,7.0204,68667.0538
2010-04-28 14:00:00,13.43,13.51,13.42,13.49,154736.7501718584,7.0152,7.057,7.01,7.0466,154736.7502
2010-04-28 14:30:00,13.49,13.5,13.39,13.47,188388.8482783398,7.0466,7.0518,6.9943,7.0361,188388.8483
2010-04-28 15:00:00,13.47,13.5,13.4,13.43,152535.211043397,7.0361,7.0518,6.9995,7.0152,152535.211
2010-04-28 15:30:00,13.43,13.46,13.38,13.46,478782.3428420578,7.0152,7.0309,6.9891,7.0309,478782.3428
2010-04-29 09:30:00,13.5,13.56,13.4,13.45,141632.3505976834,7.0518,7.0831,6.9995,7.0257,141632.3506
2010-04-29 10:00:00,13.45,13.52,13.39,13.52,140898.5042215296,7.0257,7.0622,6.9943,7.0622,140898.5042
2010-04-29 10:30:00,13.52,13.61,13.5,13.6,170566.8648574618,7.0622,7.1092,7.0518,7.104,170566.8649
2010-04-29 11:00:00,13.6,13.61,13.55,13.6,139116.3058794418,7.104,7.1092,7.0779,7.104,139116.3059
2010-04-29 11:30:00,13.6,13.72,13.6,13.71,193211.2673216362,7.104,7.1667,7.104,7.1615,193211.2673
2010-04-29 12:00:00,13.72,13.72,13.68,13.7,92359.8081987854,7.1667,7.1667,7.1458,7.1562,92359.8082
2010-04-29 12:30:00,13.7,13.73,13.67,13.71,156518.9485139462,7.1562,7.1719,7.1406,7.1615,156518.9485
2010-04-29 13:00:00,13.72,13.78,13.72,13.77,126116.7415018602,7.1667,7.198,7.1667,7.1928,126116.7415
2010-04-29 13:30:00,13.76,13.8,13.76,13.8,89319.5874975768,7.1876,7.2085,7.1876,7.2085,89319.5875
2010-04-29 14:00:00,13.8,13.88,13.79,13.85,223508.6391371288,7.2085,7.2503,7.2033,7.2346,223508.6391
2010-04-29 14:30:00,13.85,13.87,13.77,13.78,174550.602328011,7.2346,7.245,7.1928,7.198,174550.6023
2010-04-29 15:00:00,13.78,13.81,13.73,13.75,216275.0105721842,7.198,7.2137,7.1719,7.1824,216275.0106
2010-04-29 15:30:00,13.76,13.87,13.75,13.86,585399.7377775456,7.1876,7.245,7.1824,7.2398,585399.7378
2010-04-30 09:30:00,13.8,13.87,13.65,13.71,143624.219332958,7.2085,7.245,7.1301,7.1615,143624.2193
2010-04-30 10:00:00,13.7,13.75,13.59,13.74,226234.3542485572,7.1562,7.1824,7.0988,7.1771,226234.3542
2010-04-30 10:30:00,13.74,13.8,13.66,13.77,281482.502853279,7.1771,7.2085,7.1354,7.1928,281482.5029
2010-04-30 11:00:00,13.78,13.81,13.67,13.67,116576.7386118608,7.198,7.2137,7.1406,7.1406,116576.7386
2010-04-30 11:30:00,13.68,13.74,13.67,13.71,173711.9207552638,7.1458,7.1771,7.1406,7.1615,173711.9208
2010-04-30 12:00:00,13.7,13.75,13.64,13.67,224452.1559064694,7.1562,7.1824,7.1249,7.1406,224452.1559
2010-04-30 12:30:00,13.67,13.71,13.59,13.61,152011.03506043,7.1406,7.1615,7.0988,7.1092,152011.0351
2010-04-30 13:00:00,13.61,13.65,13.57,13.64,258942.935585698,7.1092,7.1301,7.0883,7.1249,258942.9356
2010-04-30 13:30:00,13.64,13.68,13.63,13.63,331174.3860385506,7.1249,7.1458,7.1197,7.1197,331174.386
2010-04-30 14:00:00,13.63,13.71,13.58,13.71,171720.0520199892,7.1197,7.1615,7.0936,7.1615,171720.052
2010-04-30 14:30:00,13.7,13.71,13.59,13.63,218791.0552904258,7.1562,7.1615,7.0988,7.1197,218791.0553
2010-04-30 15:00:00,13.63,13.67,13.6,13.63,265966.8937574558,7.1197,7.1406,7.104,7.1197,265966.8938
2010-04-30 15:30:00,13.62,13.64,13.5,13.5,718540.4374511637,7.1145,7.1249,7.0518,7.0518,718540.4375
2010-05-03 09:30:00,13.56,13.74,13.5,13.67,172873.2391825166,7.0831,7.1771,7.0518,7.1406,172873.2392
2010-05-03 10:00:00,13.67,13.73,13.57,13.57,196565.993612625,7.1406,7.1719,7.0883,7.0883,196565.9936
2010-05-03 10:30:00,13.58,13.6,13.45,13.48,184090.6052180104,7.0936,7.104,7.0257,7.0413,184090.6052
2010-05-03 11:00:00,13.48,13.52,13.47,13.5,157776.970873067,7.0413,7.0622,7.0361,7.0518,157776.9709
2010-05-03 11:30:00,13.51,13.56,13.49,13.55,100432.1183364772,7.057,7.0831,7.0466,7.0779,100432.1183
2010-05-03 12:00:00,13.55,13.63,13.53,13.62,99593.43676373,7.0779,7.1197,7.0674,7.1145,99593.4368
2010-05-03 12:30:00,13.63,13.66,13.56,13.62,100012.7775501036,7.1197,7.1354,7.0831,7.1145,100012.7776
2010-05-03 13:00:00,13.62,13.62,13.54,13.55,75166.8359574678,7.1145,7.1145,7.0727,7.0779,75166.836
2010-05-03 13:30:00,13.55,13.66,13.55,13.61,92150.1378055986,7.0779,7.1354,7.0779,7.1092,92150.1378
2010-05-03 14:00:00,13.6,13.61,13.56,13.58,114584.8698765862,7.104,7.1092,7.0831,7.0936,114584.8699
2010-05-03 14:30:00,13.59,13.6,13.53,13.56,118463.772150542,7.0988,7.104,7.0674,7.0831,118463.7722
2010-05-03 15:00:00,13.56,13.59,13.5,13.51,208202.7004344924,7.0831,7.0988,7.0518,7.057,208202.7004
2010-05-03 15:30:00,13.51,13.64,13.51,13.62,613600.4056611703,7.057,7.1249,7.057,7.1145,613600.4057
2010-05-04 09:30:00,13.44,13.44,13.28,13.4,159034.9932321878,7.0204,7.0204,6.9369,6.9995,159034.9932
2010-05-04 10:00:00,13.42,13.48,13.35,13.4,165744.4458141654,7.01,7.0413,6.9734,6.9995,165744.4458
2010-05-04 10:30:00,13.39,13.41,13.28,13.3,201493.2478525148,6.9943,7.0048,6.9369,6.9473,201493.2479
2010-05-04 11:00:00,13.3,13.4,13.27,13.34,148027.2975898808,6.9473,6.9995,6.9316,6.9682,148027.2976
2010-05-04 11:30:00,13.34,13.36,13.3,13.33,108923.7692605426,6.9682,6.9786,6.9473,6.963,108923.7693
2010-05-04 12:00:00,13.32,13.34,13.27,13.28,112802.6715344984,6.9578,6.9682,6.9316,6.9369,112802.6715
2010-05-04 12:30:00,13.28,13.38,13.28,13.37,107246.4061150482,6.9369,6.9891,6.9369,6.9839,107246.4061
2010-05-04 13:00:00,13.38,13.41,13.34,13.41,124020.0375699922,6.9891,7.0048,6.9682,7.0048,124020.0376
2010-05-04 13:30:00,13.41,13.48,13.4,13.45,110915.6379958172,7.0048,7.0413,6.9995,7.0257,110915.638
2010-05-04 14:00:00,13.44,13.44,13.41,13.41,142785.5377602108,7.0204,7.0204,7.0048,7.0048,142785.5378
2010-05-04 14:30:00,13.41,13.44,13.32,13.32,239548.424215919,7.0048,7.0204,6.9578,6.9578,239548.4242
2010-05-04 15:00:00,13.32,13.35,13.3,13.34,180316.538140648,6.9578,6.9734,6.9473,6.9682,180316.5381
2010-05-04 15:30:00,13.34,13.36,13.27,13.32,388309.5681819536,6.9682,6.9786,6.9316,6.9578,388309.5682
2010-05-05 09:30:00,13.03,13.34,13.0,13.29,240806.4465750398,6.8063,6.9682,6.7906,6.9421,240806.4466
2010-05-05 10:00:00,13.29,13.39,13.25,13.27,246991.7231740504,6.9421,6.9943,6.9212,6.9316,246991.7232
2010-05-05 10:30:00,13.26,13.46,13.25,13.4,146769.27523076,6.9264,7.0309,6.9212,6.9995,146769.2752
2010-05-05 11:00:00,13.4,13.4,13.28,13.33,100012.7775501036,6.9995,6.9995,6.9369,6.963,100012.7776
2010-05-05 11:30:00,13.34,13.53,13.28,13.49,134818.0628191124,6.9682,7.0674,6.9369,7.0466,134818.0628
2010-05-05 12:00:00,13.5,13.54,13.37,13.38,137438.9427339474,7.0518,7.0727,6.9839,6.9891,137438.9427
2010-05-05 12:30:00,13.39,13.44,13.34,13.41,88900.2467112032,6.9943,7.0204,6.9682,7.0048,88900.2467
2010-05-05 13:00:00,13.41,13.46,13.35,13.4,94561.3473272468,7.0048,7.0309,6.9734,6.9995,94561.3473
2010-05-05 13:30:00,13.4,13.47,13.36,13.4,99698.2719603234,6.9995,7.0361,6.9786,6.9995,99698.272
2010-05-05 14:00:00,13.4,13.42,13.34,13.36,109657.6156366964,6.9995,7.01,6.9682,6.9786,109657.6156
2010-05-05 14:30:00,13.35,13.36,13.21,13.29,171195.8760370222,6.9734,6.9786,6.9003,6.9421,171195.876
2010-05-05 15:00:00,13.29,13.32,13.24,13.29,151172.3534876828,6.9421,6.9578,6.916,6.9421,151172.3535
2010-05-05 15:30:00,13.29,13.32,13.22,13.3,280643.8212805318,6.9421,6.9578,6.9055,6.9473,280643.8213
2010-05-06 09:30:00,13.24,13.46,13.2,13.32,142156.5265806504,6.916,7.0309,6.8951,6.9578,142156.5266
2010-05-06 10:00:00,13.32,13.4,13.17,13.18,201807.753442295,6.9578,6.9995,6.8794,6.8846,201807.7534
2010-05-06 10:30:00,13.19,13.26,13.18,13.2,260829.9691243792,6.8898,6.9264,6.8846,6.8951,260829.9691
2010-05-06 11:00:00,13.19,13.24,13.05,13.21,224976.3318894364,6.8898,6.916,6.8167,6.9003,224976.3319
2010-05-06 11:30:00,13.21,13.21,13.03,13.12,292070.8577092124,6.9003,6.9003,6.8063,6.8533,292070.8577
2010-05-06 12:00:00,13.12,13.29,13.09,13.17,289030.6370080038,6.8533,6.9421,6.8376,6.8794,289030.637
2010-05-06 12:30:00,13.18,13.22,13.1,13.15,119197.6185266958,6.8846,6.9055,6.8428,6.869,119197.6185
2010-05-06 13:00:00,13.14,13.16,13.02,13.08,154736.7501718584,6.8637,6.8742,6.801,6.8324,154736.7502
2010-05-06 13:30:00,13.07,13.09,12.93,12.93,168679.8313187806,6.8272,6.8376,6.754,6.754,168679.8313
2010-05-06 14:00:00,12.94,12.97,12.72,12.83,429929.1412295334,6.7593,6.7749,6.6443,6.7018,429929.1412
2010-05-06 14:30:00,12.83,12.83,12.25,12.65,751668.359574678,6.7018,6.7018,6.3988,6.6078,751668.3596
2010-05-06 15:00:00,12.66,13.05,12.48,12.77,450162.3341720596,6.613,6.8167,6.519,6.6705,450162.3342
2010-05-06 15:30:00,12.77,12.93,12.74,12.88,854931.028219177,6.6705,6.754,6.6548,6.7279,854931.0282
2010-05-07 09:30:00,12.86,13.3,12.85,13.0,605318.4251302916,6.7175,6.9473,6.7122,6.7906,605318.4251
2010-05-07 10:00:00,12.99,13.02,12.59,12.66,869607.955742253,6.7854,6.801,6.5764,6.613,869607.9557
2010-05-07 10:30:00,12.67,12.78,12.59,12.68,603850.732377984,6.6182,6.6757,6.5764,6.6234,603850.7324
2010-05-07 11:00:00,12.68,13.09,12.66,13.02,472806.736636234,6.6234,6.8376,6.613,6.801,472806.7366
2010-05-07 11:30:00,13.02,13.06,12.88,12.94,238604.9074465784,6.801,6.8219,6.7279,6.7593,238604.9074
2010-05-07 12:00:00,12.93,13.06,12.89,12.92,348786.6990662418,6.754,6.8219,6.7331,6.7488,348786.6991
2010-05-07 12:30:00,12.93,12.98,12.81,12.87,474064.7589953548,6.754,6.7802,6.6914,6.7227,474064.759
2010-05-07 13:00:00,12.86,12.97,12.84,12.92,521135.7622657914,6.7175,6.7749,6.707,6.7488,521135.7623
2010-05-07 13:30:00,12.92,13.12,12.89,13.02,345117.4671854728,6.7488,6.8533,6.7331,6.801,345117.4672
2010-05-07 14:00:00,13.02,13.05,12.84,12.86,278442.2821520704,6.801,6.8167,6.707,6.7175,278442.2822
2010-05-07 14:30:00,12.85,12.97,12.83,12.89,312723.3914381122,6.7122,6.7749,6.7018,6.7331,312723.3914
2010-05-07 15:00:00,12.89,12.94,12.84,12.87,373318.1350690974,6.7331,6.7593,6.707,6.7227,373318.1351
2010-05-07 15:30:00,12.88,12.93,12.78,12.8,967419.1941638952,6.7279,6.754,6.6757,6.6861,967419.1942
2010-05-10 09:30:00,13.26,13.45,13.14,13.23,560868.30177469,6.9264,7.0257,6.8637,6.9107,560868.3018
2010-05-10 10:00:00,13.22,13.34,13.06,13.08,306957.4556254752,6.9055,6.9682,6.8219,6.8324,306957.4556
2010-05-10 10:30:00,13.08,13.19,13.07,13.15,275192.391057675,6.8324,6.8898,6.8272,6.869,275192.3911
2010-05-10 11:00:00,13.15,13.25,13.15,13.24,359270.2187255818,6.869,6.9212,6.869,6.916,359270.2187
2010-05-10 11:30:00,13.23,13.25,13.16,13.18,201388.4126559214,6.9107,6.9212,6.8742,6.8846,201388.4127
2010-05-10 12:00:00,13.18,13.25,13.18,13.2,163123.5658993304,6.8846,6.9212,6.8846,6.8951,163123.5659
2010-05-10 12:30:00,13.2,13.22,13.13,13.13,93932.3361476864,6.8951,6.9055,6.8585,6.8585,93932.3361
2010-05-10 13:00:00,13.13,13.14,12.97,12.99,356859.0092039336,6.8585,6.8637,6.7749,6.7854,356859.0092
2010-05-10 13:30:00,12.99,13.02,12.85,12.85,551223.4636880972,6.7854,6.801,6.7122,6.7122,551223.4637
2010-05-10 14:00:00,12.86,12.96,12.82,12.93,331174.3860385506,6.7175,6.7697,6.6966,6.754,331174.386
2010-05-10 14:30:00,12.93,12.99,12.9,12.98,226339.1894451506,6.754,6.7854,6.7384,6.7802,226339.1894
2010-05-10 15:00:00,12.99,13.04,12.94,13.04,250975.4606445996,6.7854,6.8115,6.7593,6.8115,250975.4606
2010-05-10 15:30:00,13.03,13.2,13.0,13.2,668848.554265892,6.8063,6.8951,6.7906,6.8951,668848.5543
2010-05-11 09:30:00,12.86,13.14,12.86,13.11,257580.0780299838,6.7175,6.8637,6.7175,6.8481,257580.078
2010-05-11 10:00:00,13.11,13.23,13.02,13.21,325408.4502259136,6.8481,6.9107,6.801,6.9003,325408.4502
2010-05-11 10:30:00,13.21,13.3,13.19,13.26,400784.9565765682,6.9003,6.9473,6.8898,6.9264,400784.9566
2010-05-11 11:00:00,13.26,13.4,13.25,13.4,213129.9546743822,6.9264,6.9995,6.9212,6.9995,213129.9547
2010-05-11 11:30:00,13.39,13.48,13.35,13.45,319118.3384303096,6.9943,7.0413,6.9734,7.0257,319118.3384
2010-05-11 12:00:00,13.45,13.5,13.44,13.49,209146.217203833,7.0257,7.0518,7.0204,7.0466,209146.2172
2010-05-11 12:30:00,13.49,13.59,13.46,13.56,237871.0610704246,7.0466,7.0988,7.0309,7.0831,237871.0611
2010-05-11 13:00:00,13.57,13.65,13.55,13.64,333375.925167012,7.0883,7.1301,7.0779,7.1249,333375.9252
2010-05-11 13:30:00,13.64,13.7,13.61,13.66,231790.6196680074,7.1249,7.1562,7.1092,7.1354,231790.6197
2010-05-11 14:00:00,13.66,13.69,13.48,13.5,418397.2696042594,7.1354,7.151,7.0413,7.0518,418397.2696
2010-05-11 14:30:00,13.5,13.53,13.46,13.48,334214.6067397592,7.0518,7.0674,7.0309,7.0413,334214.6067
2010-05-11 15:00:00,13.48,13.48,13.38,13.46,329706.693286243,7.0413,7.0413,6.9891,7.0309,329706.6933
2010-05-11 15:30:00,13.46,13.5,13.4,13.4,411897.4874154686,7.0309,7.0518,6.9995,6.9995,411897.4874
2010-05-12 09:30:00,13.5,13.63,13.38,13.6,122447.5096210912,7.0518,7.1197,6.9891,7.104,122447.5096
2010-05-12 10:00:00,13.61,13.62,13.55,13.61,160607.5211810888,7.1092,7.1145,7.0779,7.1092,160607.5212
2010-05-12 10:30:00,13.61,13.61,13.51,13.54,207573.689254932,7.1092,7.1092,7.057,7.0727,207573.6893
2010-05-12 11:00:00,13.53,13.58,13.43,13.45,221621.6055984476,7.0674,7.0936,7.0152,7.0257,221621.6056
2010-05-12 11:30:00,13.45,13.51,13.41,13.5,146664.4400341666,7.0257,7.057,7.0048,7.0518,146664.44
2010-05-12 12:00:00,13.5,13.54,13.48,13.51,63530.1291356004,7.0518,7.0727,7.0413,7.057,63530.1291
2010-05-12 12:30:00,13.52,13.55,13.49,13.54,81666.6181462586,7.0622,7.0779,7.0466,7.0727,81666.6181
2010-05-12 13:00:00,13.54,13.56,13.5,13.53,79989.2550007642,7.0727,7.0831,7.0518,7.0674,79989.255
2010-05-12 13:30:00,13.53,13.56,13.48,13.53,139325.9762726286,7.0674,7.0831,7.0413,7.0674,139325.9763
2010-05-12 14:00:00,13.52,13.59,13.52,13.59,97287.0624386752,7.0622,7.0988,7.0622,7.0988,97287.0624
2010-05-12 14:30:00,13.6,13.61,13.55,13.59,111125.308389004,7.104,7.1092,7.0779,7.0988,111125.3084
2010-05-12 15:00:00,13.6,13.62,13.55,13.57,139745.3170590022,7.104,7.1145,7.0779,7.0883,139745.3171
2010-05-12 15:30:00,13.58,13.64,13.54,13.62,343859.444826352,7.0936,7.1249,7.0727,7.1145,343859.4448
2010-05-13 09:30:00,13.56,13.63,13.46,13.57,175703.7894905384,7.0831,7.1197,7.0309,7.0883,175703.7895
2010-05-13 10:00:00,13.58,13.75,13.58,13.67,217113.6921449314,7.0936,7.1824,7.0936,7.1406,217113.6921
2010-05-13 10:30:00,13.67,13.74,13.63,13.67,250870.6254480062,7.1406,7.1771,7.1197,7.1406,250870.6254
2010-05-13 11:00:00,13.67,13.7,13.64,13.68,162075.2139333964,7.1406,7.1562,7.1249,7.1458,162075.2139
2010-05-13 11:30:00,13.68,13.7,13.58,13.62,209251.0524004264,7.1458,7.1562,7.0936,7.1145,209251.0524
2010-05-13 12:00:00,13.62,13.65,13.61,13.63,159559.1692151548,7.1145,7.1301,7.1092,7.1197,159559.1692
2010-05-13 12:30:00,13.63,13.64,13.58,13.59,53256.2798694472,7.1197,7.1249,7.0936,7.0988,53256.2799
2010-05-13 13:00:00,13.58,13.62,13.56,13.61,89843.7634805438,7.0936,7.1145,7.0831,7.1092,89843.7635
2010-05-13 13:30:00,13.61,13.64,13.6,13.61,120036.300099443,7.1092,7.1249,7.104,7.1092,120036.3001
2010-05-13 14:00:00,13.62,13.64,13.58,13.6,54094.9614421944,7.1145,7.1249,7.0936,7.104,54094.9614
2010-05-13 14:30:00,13.59,13.61,13.52,13.55,203799.6221775696,7.0988,7.1092,7.0622,7.0779,203799.6222
2010-05-13 15:00:00,13.55,13.6,13.48,13.48,262821.8378596538,7.0779,7.104,7.0413,7.0413,262821.8379
2010-05-13 15:30:00,13.49,13.52,13.37,13.38,860906.6344250008,7.0466,7.0622,6.9839,6.9891,860906.6344
2010-05-14 09:30:00,13.26,13.26,12.91,13.02,351826.9197674504,6.9264,6.9264,6.7436,6.801,351826.9198
2010-05-14 10:00:00,13.02,13.1,12.93,13.06,262192.8266800934,6.801,6.8428,6.754,6.8219,262192.8267
2010-05-14 10:30:00,13.05,13.06,12.97,13.0,256112.3852776762,6.8167,6.8219,6.7749,6.7906,256112.3853
2010-05-14 11:00:00,12.99,13.02,12.93,13.0,280958.326870312,6.7854,6.801,6.754,6.7906,280958.3269
2010-05-14 11:30:00,13.0,13.08,12.93,12.95,205581.8205196574,6.7906,6.8324,6.754,6.7645,205581.8205
2010-05-14 12:00:00,12.95,12.95,12.83,12.92,161865.5435402096,6.7645,6.7645,6.7018,6.7488,161865.5435
2010-05-14 12:30:00,12.93,12.97,12.9,12.97,122342.6744244978,6.754,6.7749,6.7384,6.7749,122342.6744
2010-05-14 13:00:00,12.97,13.01,12.92,12.94,126431.2470916404,6.7749,6.7958,6.7488,6.7593,126431.2471
2010-05-14 13:30:00,12.93,13.0,12.9,12.94,143833.8897261448,6.754,6.7906,6.7384,6.7593,143833.8897
2010-05-14 14:00:00,12.95,13.0,12.94,12.98,168260.490532407,6.7645,6.7906,6.7593,6.7802,168260.4905
2010-05-14 14:30:00,12.98,13.03,12.94,12.95,202751.2702116356,6.7802,6.8063,6.7593,6.7645,202751.2702
2010-05-14 15:00:00,12.95,12.98,12.89,12.93,203275.4461946026,6.7645,6.7802,6.7331,6.754,203275.4462
2010-05-14 15:30:00,12.93,13.03,12.91,13.02,509394.2202473306,6.754,6.8063,6.7436,6.801,509394.2202
2010-05-17 09:30:00,13.03,13.1,12.81,12.85,274144.039091741,6.8063,6.8428,6.6914,6.7122,274144.0391
2010-05-17 10:00:00,12.85,12.95,12.82,12.9,217742.7033244918,6.7122,6.7645,6.6966,6.7384,217742.7033
2010-05-17 10:30:00,12.91,12.98,12.88,12.91,347633.5119037144,6.7436,6.7802,6.7279,6.7436,347633.5119
2010-05-17 11:00:00,12.92,12.93,12.81,12.86,195307.9712535042,6.7488,6.754,6.6914,6.7175,195307.9713
2010-05-17 11:30:00,12.86,12.91,12.81,12.82,177276.3174394394,6.7175,6.7436,6.6914,6.6966,177276.3174
2010-05-17 12:00:00,12.81,12.85,12.72,12.77,536232.030575241,6.6914,6.7122,6.6443,6.6705,536232.0306
2010-05-17 12:30:00,12.76,12.87,12.76,12.81,266805.575330203,6.6652,6.7227,6.6652,6.6914,266805.5753
2010-05-17 13:00:00,12.81,12.96,12.79,12.95,290812.8353500916,6.6914,6.7697,6.6809,6.7645,290812.8354
2010-05-17 13:30:00,12.94,12.98,12.89,12.94,241540.2929511936,6.7593,6.7802,6.7331,6.7593,241540.293
2010-05-17 14:00:00,12.94,12.97,12.87,12.89,274982.7206644882,6.7593,6.7749,6.7227,6.7331,274982.7207
2010-05-17 14:30:00,12.89,12.99,12.87,12.98,237661.3906772378,6.7331,6.7854,6.7227,6.7802,237661.3907
2010-05-17 15:00:00,12.98,13.04,12.9,12.93,263346.0138426208,6.7802,6.8115,6.7384,6.754,263346.0138
2010-05-17 15:30:00,12.92,13.13,12.91,13.12,997297.2251930144,6.7488,6.8585,6.7436,6.8533,997297.2252
2010-05-18 09:30:00,13.26,13.29,12.97,12.98,212500.9434948218,6.9264,6.9421,6.7749,6.7802,212500.9435
2010-05-18 10:00:00,12.98,13.06,12.97,13.01,183461.59403845,6.7802,6.8219,6.7749,6.7958,183461.594
2010-05-18 10:30:00,13.01,13.04,12.92,12.99,317650.645678002,6.7958,6.8115,6.7488,6.7854,317650.6457
2010-05-18 11:00:00,12.98,13.08,12.95,13.07,170252.3592676816,6.7802,6.8324,6.7645,6.8272,170252.3593
2010-05-18 11:30:00,13.07,13.07,12.88,12.9,215226.6586062502,6.8272,6.8272,6.7279,6.7384,215226.6586
2010-05-18 12:00:00,12.9,12.94,12.88,12.94,125382.8951257064,6.7384,6.7593,6.7279,6.7593,125382.8951
2010-05-18 12:30:00,12.93,13.0,12.92,12.93,143204.8785465844,6.754,6.7906,6.7488,6.754,143204.8785
2010-05-18 13:00:00,12.92,12.94,12.82,12.92,291546.6817262454,6.7488,6.7593,6.6966,6.7488,291546.6817
2010-05-18 13:30:00,12.92,12.94,12.82,12.83,447017.2782742576,6.7488,6.7593,6.6966,6.7018,447017.2783
2010-05-18 14:00:00,12.84,12.89,12.78,12.79,485911.136210409,6.707,6.7331,6.6757,6.6809,485911.1362
2010-05-18 14:30:00,12.78,12.79,12.62,12.66,561287.6425610636,6.6757,6.6809,6.5921,6.613,561287.6426
2010-05-18 15:00:00,12.66,12.74,12.59,12.68,586238.4193502928,6.613,6.6548,6.5764,6.6234,586238.4194
2010-05-18 15:30:00,12.68,12.78,12.66,12.73,783118.918552698,6.6234,6.6757,6.613,6.6496,783118.9186
2010-05-19 09:30:00,12.68,12.91,12.51,12.69,349520.5454423956,6.6234,6.7436,6.5346,6.6287,349520.5454
2010-05-19 10:00:00,12.68,12.71,12.5,12.54,447960.7950435982,6.6234,6.6391,6.5294,6.5503,447960.795
2010-05-19 10:30:00,12.54,12.59,12.48,12.51,295425.5840002012,6.5503,6.5764,6.519,6.5346,295425.584
2010-05-19 11:00:00,12.51,12.52,12.38,12.44,266281.399347236,6.5346,6.5399,6.4667,6.4981,266281.3993
2010-05-19 11:30:00,12.44,12.47,12.27,12.35,507926.527495023,6.4981,6.5138,6.4093,6.4511,507926.5275
2010-05-19 12:00:00,12.35,12.42,12.33,12.37,289764.4833841576,6.4511,6.4876,6.4406,6.4615,289764.4834
2010-05-19 12:30:00,12.37,12.49,12.33,12.48,204743.1389469102,6.4615,6.5242,6.4406,6.519,204743.1389
2010-05-19 13:00:00,12.49,12.54,12.43,12.51,167421.8089596598,6.5242,6.5503,6.4929,6.5346,167421.809
2010-05-19 13:30:00,12.51,12.55,12.49,12.52,170671.7000540552,6.5346,6.5555,6.5242,6.5399,170671.7001
2010-05-19 14:00:00,12.52,12.54,12.39,12.41,272781.1815360268,6.5399,6.5503,6.472,6.4824,272781.1815
2010-05-19 14:30:00,12.42,12.5,12.4,12.44,397744.7358753596,6.4876,6.5294,6.4772,6.4981,397744.7359
2010-05-19 15:00:00,12.44,12.47,12.35,12.45,344173.9504161322,6.4981,6.5138,6.4511,6.5033,344173.9504
2010-05-19 15:30:00,12.45,12.5,12.41,12.47,840568.6062858813,6.5033,6.5294,6.4824,6.5138,840568.6063
2010-05-20 09:30:00,12.26,12.4,12.2,12.3,346794.8303309672,6.4041,6.4772,6.3727,6.425,346794.8303
2010-05-20 10:00:00,12.29,12.31,12.02,12.08,799787.7148110486,6.4197,6.4302,6.2787,6.31,799787.7148
2010-05-20 10:30:00,12.1,12.15,12.07,12.09,301715.6957958052,6.3205,6.3466,6.3048,6.3153,301715.6958
2010-05-20 11:00:00,12.09,12.18,12.08,12.17,275087.5558610816,6.3153,6.3623,6.31,6.357,275087.5559
2010-05-20 11:30:00,12.17,12.19,12.06,12.06,244475.6784558088,6.357,6.3675,6.2996,6.2996,244475.6785
2010-05-20 12:00:00,12.06,12.1,12.01,12.07,221621.6055984476,6.2996,6.3205,6.2735,6.3048,221621.6056
2010-05-20 12:30:00,12.07,12.09,11.9,11.91,339037.0257830556,6.3048,6.3153,6.216,6.2212,339037.0258
2010-05-20 13:00:00,11.91,12.16,11.89,12.12,277289.094989543,6.2212,6.3518,6.2108,6.3309,277289.095
2010-05-20 13:30:00,12.11,12.2,12.11,12.17,435170.9010592034,6.3257,6.3727,6.3257,6.357,435170.9011
2010-05-20 14:00:00,12.17,12.29,12.1,12.22,292699.8688887728,6.357,6.4197,6.3205,6.3832,292699.8689
2010-05-20 14:30:00,12.2,12.31,12.19,12.21,343335.268843385,6.3727,6.4302,6.3675,6.3779,343335.2688
2010-05-20 15:00:00,12.21,12.26,12.15,12.22,304965.5868902006,6.3779,6.4041,6.3466,6.3832,304965.5869
2010-05-20 15:30:00,12.21,12.24,11.96,11.97,796328.1533234664,6.3779,6.3936,6.2474,6.2526,796328.1533
2010-05-21 09:30:00,11.7,12.28,11.7,12.2,845076.5197393975,6.1115,6.4145,6.1115,6.3727,845076.5197
2010-05-21 10:00:00,12.2,12.32,12.06,12.07,323521.4166872324,6.3727,6.4354,6.2996,6.3048,323521.4167
2010-05-21 10:30:00,12.07,12.13,12.02,12.1,279385.798921411,6.3048,6.3362,6.2787,6.3205,279385.7989
2010-05-21 11:00:00,12.11,12.35,12.1,12.3,246257.8767978966,6.3257,6.4511,6.3205,6.425,246257.8768
2010-05-21 11:30:00,12.3,12.38,12.27,12.31,191848.409765922,6.425,6.4667,6.4093,6.4302,191848.4098
2010-05-21 12:00:00,12.31,12.36,12.27,12.34,111439.8139787842,6.4302,6.4563,6.4093,6.4458,111439.814
2010-05-21 12:30:00,12.34,12.35,12.24,12.24,122237.8392279044,6.4458,6.4511,6.3936,6.3936,122237.8392
2010-05-21 13:00:00,12.24,12.28,12.16,12.18,189542.0354408672,6.3936,6.4145,6.3518,6.3623,189542.0354
2010-05-21 13:30:00,12.19,12.29,12.17,12.27,119721.7945096628,6.3675,6.4197,6.357,6.4093,119721.7945
2010-05-21 14:00:00,12.27,12.31,12.16,12.24,205057.6445366904,6.4093,6.4302,6.3518,6.3936,205057.6445
2010-05-21 14:30:00,12.24,12.27,12.12,12.18,223613.4743337222,6.3936,6.4093,6.3309,6.3623,223613.4743
2010-05-21 15:00:00,12.19,12.22,12.09,12.2,358117.0315630544,6.3675,6.3832,6.3153,6.3727,358117.0316
2010-05-21 15:30:00,12.2,12.35,12.11,12.34,756385.943421381,6.3727,6.4511,6.3257,6.4458,756385.9434
2010-05-24 09:30:00,12.31,12.34,12.04,12.05,138592.1298964748,6.4302,6.4458,6.2891,6.2944,138592.1299
2010-05-24 10:00:00,12.05,12.13,12.05,12.1,241854.7985409738,6.2944,6.3362,6.2944,6.3205,241854.7985
2010-05-24 10:30:00,12.11,12.23,12.11,12.14,176542.4710632856,6.3257,6.3884,6.3257,6.3414,176542.4711
2010-05-24 11:00:00,12.15,12.19,12.07,12.08,151172.3534876828,6.3466,6.3675,6.3048,6.31,151172.3535
2010-05-24 11:30:00,12.08,12.15,12.07,12.13,149285.3199490016,6.31,6.3466,6.3048,6.3362,149285.3199
2010-05-24 12:00:00,12.13,12.19,12.1,12.12,159559.1692151548,6.3362,6.3675,6.3205,6.3309,159559.1692
2010-05-24 12:30:00,12.12,12.14,12.08,12.12,86069.6964031814,6.3309,6.3414,6.31,6.3309,86069.6964
2010-05-24 13:00:00,12.12,12.15,12.06,12.07,195203.1360569108,6.3309,6.3466,6.2996,6.3048,195203.1361
2010-05-24 13:30:00,12.07,12.08,11.98,12.03,131568.171724717,6.3048,6.31,6.2578,6.2839,131568.1717
2010-05-24 14:00:00,12.02,12.03,11.97,11.99,96343.5456693346,6.2787,6.2839,6.2526,6.263,96343.5457
2010-05-24 14:30:00,11.99,12.03,11.96,11.97,132931.0292804312,6.263,6.2839,6.2474,6.2526,132931.0293
2010-05-24 15:00:00,11.96,11.98,11.91,11.94,162180.0491299898,6.2474,6.2578,6.2212,6.2369,162180.0491
2010-05-24 15:30:00,11.94,12.0,11.82,11.82,368915.0568121746,6.2369,6.2682,6.1742,6.1742,368915.0568
2010-05-25 09:30:00,11.5,11.67,11.46,11.62,250346.4494650392,6.0071,6.0959,5.9862,6.0698,250346.4495
2010-05-25 10:00:00,11.62,11.76,11.61,11.67,206735.0076821848,6.0698,6.1429,6.0645,6.0959,206735.0077
2010-05-25 10:30:00,11.67,11.71,11.6,11.66,188074.3426885596,6.0959,6.1168,6.0593,6.0906,188074.3427
2010-05-25 11:00:00,11.66,11.75,11.65,11.7,272047.335159873,6.0906,6.1377,6.0854,6.1115,272047.3352
2010-05-25 11:30:00,11.7,11.81,11.69,11.79,144253.2305125184,6.1115,6.169,6.1063,6.1586,144253.2305
2010-05-25 12:00:00,11.8,11.88,11.77,11.79,146454.7696409798,6.1638,6.2056,6.1481,6.1586,146454.7696
2010-05-25 12:30:00,11.79,11.84,11.75,11.82,120874.9816721902,6.1586,6.1847,6.1377,6.1742,120874.9817
2010-05-25 13:00:00,11.82,11.83,11.74,11.77,128947.291809882,6.1742,6.1794,6.1324,6.1481,128947.2918
2010-05-25 13:30:00,11.78,11.78,11.73,11.77,162809.0603095502,6.1533,6.1533,6.1272,6.1481,162809.0603
2010-05-25 14:00:00,11.76,11.88,11.75,11.86,414308.6969371168,6.1429,6.2056,6.1377,6.1951,414308.6969
2010-05-25 14:30:00,11.86,11.94,11.8,11.9,318279.6568575624,6.1951,6.2369,6.1638,6.216,318279.6569
2010-05-25 15:00:00,11.9,11.99,11.88,11.97,313771.7434040462,6.216,6.263,6.2056,6.2526,313771.7434
2010-05-25 15:30:00,11.97,12.06,11.96,11.97,936807.3167586224,6.2526,6.2996,6.2474,6.2526,936807.3168
2010-05-26 09:30:00,12.11,12.17,12.01,12.07,187445.3315089992,6.3257,6.357,6.2735,6.3048,187445.3315
2010-05-26 10:00:00,12.08,12.13,12.0,12.01,316287.7881222878,6.31,6.3362,6.2682,6.2735,316287.7881
2010-05-26 10:30:00,12.01,12.02,11.88,11.89,261878.3210903132,6.2735,6.2787,6.2056,6.2108,261878.3211
2010-05-26 11:00:00,11.89,12.02,11.89,11.91,132931.0292804312,6.2108,6.2787,6.2108,6.2212,132931.0293
2010-05-26 11:30:00,11.92,11.95,11.87,11.93,252862.4941832808,6.2265,6.2421,6.2003,6.2317,252862.4942
2010-05-26 12:00:00,11.94,12.06,11.94,11.98,231580.9492748206,6.2369,6.2996,6.2369,6.2578,231580.9493
2010-05-26 12:30:00,11.98,12.0,11.92,12.0,128318.2806303216,6.2578,6.2682,6.2265,6.2682,128318.2806
2010-05-26 13:00:00,12.01,12.06,12.0,12.05,113536.5179106522,6.2735,6.2996,6.2682,6.2944,113536.5179
2010-05-26 13:30:00,12.04,12.09,12.03,12.04,79255.4086246104,6.2891,6.3153,6.2839,6.2891,79255.4086
2010-05-26 14:00:00,12.05,12.06,11.97,11.99,137438.9427339474,6.2944,6.2996,6.2526,6.263,137438.9427
2010-05-26 14:30:00,12.0,12.0,11.89,11.93,208936.5468106462,6.2682,6.2682,6.2108,6.2317,208936.5468
2010-05-26 15:00:00,11.93,11.98,11.8,11.84,463371.568942828,6.2317,6.2578,6.1638,6.1847,463371.5689
2010-05-26 15:30:00,11.84,11.9,11.75,11.78,875478.7267514834,6.1847,6.216,6.1377,6.1533,875478.7268
2010-05-27 09:30:00,12.02,12.09,11.87,11.93,182518.0772691094,6.2787,6.3153,6.2003,6.2317,182518.0773
2010-05-27 10:00:00,11.92,12.08,11.89,12.08,116576.7386118608,6.2265,6.31,6.2108,6.31,116576.7386
2010-05-27 10:30:00,12.08,12.12,12.03,12.08,139954.987452189,6.31,6.3309,6.2839,6.31,139954.9875
2010-05-27 11:00:00,12.07,12.1,12.03,12.07,137124.4371441672,6.3048,6.3205,6.2839,6.3048,137124.4371
2010-05-27 11:30:00,12.07,12.08,11.97,12.04,100012.7775501036,6.3048,6.31,6.2526,6.2891,100012.7776
2010-05-27 12:00:00,12.04,12.04,12.0,12.01,78207.0566586764,6.2891,6.2891,6.2682,6.2735,78207.0567
2010-05-27 12:30:00,12.02,12.03,11.99,11.99,143519.3841363646,6.2787,6.2839,6.263,6.263,143519.3841
2010-05-27 13:00:00,11.99,12.02,11.95,12.01,89005.0819077966,6.263,6.2787,6.2421,6.2735,89005.0819
2010-05-27 13:30:00,12.0,12.05,11.98,12.01,87013.213172522,6.2682,6.2944,6.2578,6.2735,87013.2132
2010-05-27 14:00:00,12.02,12.07,12.01,12.06,78836.0678382368,6.2787,6.3048,6.2735,6.2996,78836.0678
2010-05-27 14:30:00,12.06,12.06,12.02,12.04,63425.293939007,6.2996,6.2996,6.2787,6.2891,63425.2939
2010-05-27 15:00:00,12.04,12.1,12.02,12.07,143414.5489397712,6.2891,6.3205,6.2787,6.3048,143414.5489
2010-05-27 15:30:00,12.06,12.2,12.06,12.18,713089.0072283068,6.2996,6.3727,6.2996,6.3623,713089.0072
2010-05-28 09:30:00,12.11,12.12,11.99,12.09,114060.6938936192,6.3257,6.3309,6.263,6.3153,114060.6939
2010-05-28 10:00:00,12.09,12.1,12.03,12.03,191219.3985863616,6.3153,6.3205,6.2839,6.2839,191219.3986
2010-05-28 10:30:00,12.02,12.05,11.9,11.94,138906.635486255,6.2787,6.2944,6.216,6.2369,138906.6355
2010-05-28 11:00:00,11.95,11.97,11.78,11.85,206210.8316992178,6.2421,6.2526,6.1533,6.1899,206210.8317
2010-05-28 11:30:00,11.85,11.97,11.84,11.94,125068.3895359262,6.1899,6.2526,6.1847,6.2369,125068.3895
2010-05-28 12:00:00,11.94,11.96,11.91,11.91,124334.5431597724,6.2369,6.2474,6.2212,6.2212,124334.5432
2010-05-28 12:30:00,11.92,11.92,11.8,11.84,306328.4444459148,6.2265,6.2265,6.1638,6.1847,306328.4444
2010-05-28 13:00:00,11.84,11.88,11.82,11.87,111859.1547651578,6.1847,6.2056,6.1742,6.2003,111859.1548
2010-05-28 13:30:00,11.87,11.88,11.81,11.81,104835.1965934,6.2003,6.2056,6.169,6.169,104835.1966
2010-05-28 14:00:00,11.81,11.83,11.78,11.83,116996.0793982344,6.169,6.1794,6.1533,6.1794,116996.0794
2010-05-28 14:30:00,11.83,11.92,11.82,11.86,156518.9485139462,6.1794,6.2265,6.1742,6.1951,156518.9485
2010-05-28 15:00:00,11.87,12.02,11.85,11.99,294377.2320342672,6.2003,6.2787,6.1899,6.263,294377.232
2010-05-28 15:30:00,12.0,12.02,11.85,11.86,737830.1136243492,6.2682,6.2787,6.1899,6.1951,737830.1136
2010-06-01 09:30:00,11.76,11.96,11.7,11.76,257894.583619764,6.1429,6.2474,6.1115,6.1429,257894.5836
2010-06-01 10:00:00,11.77,11.86,11.76,11.8,165220.2698311984,6.1481,6.1951,6.1429,6.1638,165220.2698
2010-06-01 10:30:00,11.81,11.85,11.81,11.83,137124.4371441672,6.169,6.1899,6.169,6.1794,137124.4371
2010-06-01 11:00:00,11.83,11.84,11.79,11.83,122342.6744244978,6.1794,6.1847,6.1586,6.1794,122342.6744
2010-06-01 11:30:00,11.82,11.82,11.7,11.7,78311.8918552698,6.1742,6.1742,6.1115,6.1115,78311.8919
2010-06-01 12:00:00,11.71,11.77,11.7,11.76,64159.1403151608,6.1168,6.1481,6.1115,6.1429,64159.1403
2010-06-01 12:30:00,11.76,11.77,11.71,11.71,60594.7436309852,6.1429,6.1481,6.1168,6.1168,60594.7436
2010-06-01 13:00:00,11.71,11.82,11.7,11.81,80723.101376918,6.1168,6.1742,6.1115,6.169,80723.1014
2010-06-01 13:30:00,11.82,11.82,11.77,11.77,59651.2268616446,6.1742,6.1742,6.1481,6.1481,59651.2269
2010-06-01 14:00:00,11.76,11.78,11.71,11.77,141213.0098113098,6.1429,6.1533,6.1168,6.1481,141213.0098
2010-06-01 14:30:00,11.76,11.82,11.76,11.78,211976.7675118548,6.1429,6.1742,6.1429,6.1533,211976.7675
2010-06-01 15:00:00,11.78,11.79,11.69,11.72,170776.5352506486,6.1533,6.1586,6.1063,6.122,170776.5353
2010-06-01 15:30:00,11.71,11.75,11.55,11.57,426888.9205283248,6.1168,6.1377,6.0332,6.0436,426888.9205
2010-06-02 09:30:00,11.62,11.76,11.55,11.73,221726.440795041,6.0698,6.1429,6.0332,6.1272,221726.4408
2010-06-02 10:00:00,11.74,11.76,11.65,11.69,187445.3315089992,6.1324,6.1429,6.0854,6.1063,187445.3315
2010-06-02 10:30:00,11.69,11.72,11.65,11.68,95295.1937034006,6.1063,6.122,6.0854,6.1011,95295.1937
2010-06-02 11:00:00,11.68,11.71,11.67,11.69,74852.3303676876,6.1011,6.1168,6.0959,6.1063,74852.3304
2010-06-02 11:30:00,11.7,11.78,11.69,11.76,101794.9758921914,6.1115,6.1533,6.1063,6.1429,101794.9759
2010-06-02 12:00:00,11.77,11.8,11.75,11.76,60594.7436309852,6.1481,6.1638,6.1377,6.1429,60594.7436
2010-06-02 12:30:00,11.76,11.79,11.74,11.77,53046.6094762604,6.1429,6.1586,6.1324,6.1481,53046.6095
2010-06-02 13:00:00,11.78,11.79,11.76,11.77,35539.1316451626,6.1533,6.1586,6.1429,6.1481,35539.1316
2010-06-02 13:30:00,11.76,11.77,11.73,11.73,63215.6235458202,6.1429,6.1481,6.1272,6.1272,63215.6235
2010-06-02 14:00:00,11.73,11.88,11.73,11.88,329077.6821066826,6.1272,6.2056,6.1272,6.2056,329077.6821
2010-06-02 14:30:00,11.88,11.98,11.87,11.95,366818.3528803066,6.2056,6.2578,6.2003,6.2421,366818.3529
2010-06-02 15:00:00,11.95,11.95,11.89,11.91,207049.513271965,6.2421,6.2421,6.2108,6.2212,207049.5133
2010-06-02 15:30:00,11.9,11.99,11.88,11.99,404873.5292437108,6.216,6.263,6.2056,6.263,404873.5292
2010-06-03 09:30:00,12.06,12.1,11.89,12.0,113117.1771242786,6.2996,6.3205,6.2108,6.2682,113117.1771
2010-06-03 10:00:00,11.99,11.99,11.89,11.91,89214.7523009834,6.263,6.263,6.2108,6.2212,89214.7523
2010-06-03 10:30:00,11.9,11.97,11.88,11.95,78940.9030348302,6.216,6.2526,6.2056,6.2421,78940.903
2010-06-03 11:00:00,11.95,12.01,11.89,11.89,81981.1237360388,6.2421,6.2735,6.2108,6.2108,81981.1237
2010-06-03 11:30:00,11.89,11.93,11.88,11.89,58498.0396991172,6.2108,6.2317,6.2056,6.2108,58498.0397
2010-06-03 12:00:00,11.89,11.9,11.78,11.81,77787.7158723028,6.2108,6.216,6.1533,6.169,77787.7159
2010-06-03 12:30:00,11.81,11.83,11.77,11.78,102633.6574649386,6.169,6.1794,6.1481,6.1533,102633.6575
2010-06-03 13:00:00,11.78,11.81,11.75,11.76,72650.7912392262,6.1533,6.169,6.1377,6.1429,72650.7912
2010-06-03 13:30:00,11.77,11.82,11.76,11.79,71078.2632903252,6.1481,6.1742,6.1429,6.1586,71078.2633
2010-06-03 14:00:00,11.79,11.86,11.79,11.83,144882.2416920788,6.1586,6.1951,6.1586,6.1794,144882.2417
2010-06-03 14:30:00,11.83,11.88,11.83,11.87,81456.9477530718,6.1794,6.2056,6.1794,6.2003,81456.9478
2010-06-03 15:00:00,11.86,11.88,11.79,11.86,109552.780440103,6.1951,6.2056,6.1586,6.1951,109552.7804
2010-06-03 15:30:00,11.86,11.87,11.8,11.82,315763.6121393208,6.1951,6.2003,6.1638,6.1742,315763.6121
2010-06-04 09:30:00,11.52,11.59,11.49,11.54,214387.977033503,6.0175,6.0541,6.0018,6.028,214387.977
2010-06-04 10:00:00,11.54,11.63,11.5,11.59,146245.099247793,6.028,6.075,6.0071,6.0541,146245.0992
2010-06-04 10:30:00,11.59,11.6,11.51,11.53,135971.2499816398,6.0541,6.0593,6.0123,6.0227,135971.25
2010-06-04 11:00:00,11.53,11.55,11.51,11.52,79465.0790177972,6.0227,6.0332,6.0123,6.0175,79465.079
2010-06-04 11:30:00,11.51,11.55,11.51,11.52,83448.8164883464,6.0123,6.0332,6.0123,6.0175,83448.8165
2010-06-04 12:00:00,11.52,11.53,11.48,11.49,87432.5539588956,6.0175,6.0227,5.9966,6.0018,87432.554
2010-06-04 12:30:00,11.49,11.52,11.48,11.52,87537.389155489,6.0018,6.0175,5.9966,6.0175,87537.3892
2010-06-04 13:00:00,11.51,11.52,11.48,11.48,86069.6964031814,6.0123,6.0175,5.9966,5.9966,86069.6964
2010-06-04 13:30:00,11.48,11.5,11.47,11.48,116786.4090050476,5.9966,6.0071,5.9914,5.9966,116786.409
2010-06-04 14:00:00,11.48,11.49,11.41,11.42,164905.7642414182,5.9966,6.0018,5.9601,5.9653,164905.7642
2010-06-04 14:30:00,11.41,11.44,11.35,11.35,197404.6751853722,5.9601,5.9757,5.9287,5.9287,197404.6752
2010-06-04 15:00:00,11.35,11.41,11.35,11.35,222460.2871711948,5.9287,5.9601,5.9287,5.9287,222460.2872
2010-06-04 15:30:00,11.35,11.38,11.24,11.28,583303.0338456776,5.9287,5.9444,5.8713,5.8922,583303.0338
2010-06-07 09:30:00,11.3,11.39,11.19,11.32,212291.273101635,5.9026,5.9496,5.8451,5.913,212291.2731
2010-06-07 10:00:00,11.32,11.43,11.27,11.41,215436.328999437,5.913,5.9705,5.8869,5.9601,215436.329
2010-06-07 10:30:00,11.42,11.43,11.3,11.34,371955.2775133832,5.9653,5.9705,5.9026,5.9235,371955.2775
2010-06-07 11:00:00,11.33,11.39,11.32,11.38,185243.7923805378,5.9183,5.9496,5.913,5.9444,185243.7924
2010-06-07 11:30:00,11.38,11.45,11.37,11.45,164696.0938482314,5.9444,5.981,5.9392,5.981,164696.0938
2010-06-07 12:00:00,11.45,11.48,11.4,11.4,105254.5373797736,5.981,5.9966,5.9548,5.9548,105254.5374
2010-06-07 12:30:00,11.4,11.41,11.37,11.38,87747.0595486758,5.9548,5.9601,5.9392,5.9444,87747.0595
2010-06-07 13:00:00,11.38,11.41,11.33,11.4,136076.0851782332,5.9444,5.9601,5.9183,5.9548,136076.0852
2010-06-07 13:30:00,11.4,11.4,11.32,11.36,124753.883946146,5.9548,5.9548,5.913,5.9339,124753.8839
2010-06-07 14:00:00,11.35,11.38,11.32,11.34,117729.9257743882,5.9287,5.9444,5.913,5.9235,117729.9258
2010-06-07 14:30:00,11.34,11.36,11.29,11.3,209355.8875970198,5.9235,5.9339,5.8974,5.9026,209355.8876
2010-06-07 15:00:00,11.3,11.38,11.23,11.23,276974.5893997628,5.9026,5.9444,5.866,5.866,276974.5894
2010-06-07 15:30:00,11.23,11.28,11.21,11.22,572400.173399964,5.866,5.8922,5.8556,5.8608,572400.1734
2010-06-08 09:30:00,11.25,11.3,11.15,11.21,212291.273101635,5.8765,5.9026,5.8242,5.8556,212291.2731
2010-06-08 10:00:00,11.22,11.28,11.14,11.18,147817.627196694,5.8608,5.8922,5.819,5.8399,147817.6272
2010-06-08 10:30:00,11.18,11.2,11.01,11.06,183461.59403845,5.8399,5.8504,5.7511,5.7772,183461.594
2010-06-08 11:00:00,11.06,11.1,10.97,11.06,221097.4296154806,5.7772,5.7981,5.7302,5.7772,221097.4296
2010-06-08 11:30:00,11.07,11.16,11.06,11.11,255588.2092947092,5.7825,5.8295,5.7772,5.8034,255588.2093
2010-06-08 12:00:00,11.11,11.14,11.0,11.01,208936.5468106462,5.8034,5.819,5.7459,5.7511,208936.5468
2010-06-08 12:30:00,11.01,11.1,10.99,11.09,283998.5475715206,5.7511,5.7981,5.7407,5.7929,283998.5476
2010-06-08 13:00:00,11.09,11.11,11.0,11.03,147188.6160171336,5.7929,5.8034,5.7459,5.7616,147188.616
2010-06-08 13:30:00,11.03,11.03,10.97,11.02,121923.3336381242,5.7616,5.7616,5.7302,5.7563,121923.3336
2010-06-08 14:00:00,11.03,11.08,10.97,11.07,246048.2064047098,5.7616,5.7877,5.7302,5.7825,246048.2064
2010-06-08 14:30:00,11.07,11.2,11.07,11.12,439573.9793161262,5.7825,5.8504,5.7825,5.8086,439573.9793
2010-06-08 15:00:00,11.12,11.19,11.11,11.19,372898.7942827238,5.8086,5.8451,5.8034,5.8451,372898.7943
2010-06-08 15:30:00,11.19,11.27,11.18,11.25,959766.224812577,5.8451,5.8869,5.8399,5.8765,959766.2248
2010-06-09 09:30:00,11.31,11.36,11.15,11.2,198720.08832,6.4293,6.4577,6.3383,6.3667,198720.0883
2010-06-09 10:00:00,11.2,11.26,11.14,11.21,180504.080224,6.3667,6.4008,6.3326,6.3724,180504.0802
2010-06-09 10:30:00,11.22,11.3,11.18,11.3,235566.104696,6.3781,6.4236,6.3554,6.4236,235566.1047
2010-06-09 11:00:00,11.3,11.4,11.29,11.35,357903.159068,6.4236,6.4804,6.4179,6.452,357903.1591
2010-06-09 11:30:00,11.34,11.34,11.21,11.21,119646.053176,6.4463,6.4463,6.3724,6.3724,119646.0532
2010-06-09 12:00:00,11.22,11.22,11.09,11.1,313812.139472,6.3781,6.3781,6.3042,6.3099,313812.1395
2010-06-09 12:30:00,11.09,11.16,11.08,11.12,168601.574934,6.3042,6.344,6.2985,6.3212,168601.5749
2010-06-09 13:00:00,11.12,11.17,11.11,11.13,58995.02622,6.3212,6.3497,6.3156,6.3269,58995.0262
2010-06-09 13:30:00,11.13,11.16,11.12,11.14,117472.55221,6.3269,6.344,6.3212,6.3326,117472.5522
2010-06-09 14:00:00,11.14,11.15,11.09,11.13,254196.112976,6.3326,6.3383,6.3042,6.3269,254196.113
2010-06-09 14:30:00,11.14,11.14,11.03,11.04,357075.1587,6.3326,6.3326,6.2701,6.2758,357075.1587
2010-06-09 15:00:00,11.04,11.06,10.94,11.0,501354.222824,6.2758,6.2871,6.2189,6.253,501354.2228
2010-06-09 15:30:00,11.0,11.01,10.93,10.95,981180.43608,6.253,6.2587,6.2132,6.2246,981180.4361
2010-06-10 09:30:00,11.16,11.19,11.06,11.1,264442.61753,6.344,6.361,6.2871,6.3099,264442.6175
2010-06-10 10:00:00,11.11,11.13,11.01,11.04,296010.13156,6.3156,6.3269,6.2587,6.2758,296010.1316
2010-06-10 10:30:00,11.04,11.1,11.04,11.09,184851.082156,6.2758,6.3099,6.2758,6.3042,184851.0822
2010-06-10 11:00:00,11.08,11.15,11.08,11.12,219213.097428,6.2985,6.3383,6.2985,6.3212,219213.0974
2010-06-10 11:30:00,11.11,11.15,11.09,11.12,315261.140116,6.3156,6.3383,6.3042,6.3212,315261.1401
2010-06-10 12:00:00,11.12,11.13,11.03,11.13,324058.644026,6.3212,6.3269,6.2701,6.3269,324058.644
2010-06-10 12:30:00,11.12,11.13,11.01,11.11,167566.574474,6.3212,6.3269,6.2587,6.3156,167566.5745
2010-06-10 13:00:00,11.11,11.16,11.06,11.16,176053.578246,6.3156,6.344,6.2871,6.344,176053.5782
2010-06-10 13:30:00,11.15,11.19,11.14,11.17,187024.583122,6.3383,6.361,6.3326,6.3497,187024.5831
2010-06-10 14:00:00,11.16,11.17,11.12,11.16,127719.056764,6.344,6.3497,6.3212,6.344,127719.0568
2010-06-10 14:30:00,11.16,11.24,11.15,11.21,294768.131008,6.344,6.3895,6.3383,6.3724,294768.131
2010-06-10 15:00:00,11.21,11.26,11.2,11.24,430042.69113,6.3724,6.4008,6.3667,6.3895,430042.6911
2010-06-10 15:30:00,11.25,11.3,11.2,11.3,506839.725262,6.3951,6.4236,6.3667,6.4236,506839.7253
2010-06-11 09:30:00,11.18,11.27,11.14,11.25,184954.582202,6.3554,6.4065,6.3326,6.3951,184954.5822
2010-06-11 10:00:00,11.24,11.3,11.21,11.23,182470.581098,6.3895,6.4236,6.3724,6.3838,182470.5811
2010-06-11 10:30:00,11.23,11.25,11.16,11.17,156181.569414,6.3838,6.3951,6.344,6.3497,156181.5694
2010-06-11 11:00:00,11.17,11.26,11.14,11.24,198513.088228,6.3497,6.4008,6.3326,6.3895,198513.0882
2010-06-11 11:30:00,11.23,11.39,11.23,11.34,422901.187956,6.3838,6.4747,6.3838,6.4463,422901.188
2010-06-11 12:00:00,11.34,11.36,11.32,11.34,121405.553958,6.4463,6.4577,6.4349,6.4463,121405.554
2010-06-11 12:30:00,11.34,11.37,11.31,11.35,82800.0368,6.4463,6.4634,6.4293,6.452,82800.0368
2010-06-11 13:00:00,11.36,11.45,11.35,11.44,156906.069736,6.4577,6.5088,6.452,6.5032,156906.0697
2010-06-11 13:30:00,11.44,11.44,11.33,11.34,149040.06624,6.5032,6.5032,6.4406,6.4463,149040.0662
2010-06-11 14:00:00,11.35,11.38,11.32,11.35,130927.55819,6.452,6.469,6.4349,6.452,130927.5582
2010-06-11 14:30:00,11.35,11.41,11.34,11.4,103914.046184,6.452,6.4861,6.4463,6.4804,103914.0462
2010-06-11 15:00:00,11.4,11.4,11.33,11.39,193752.086112,6.4804,6.4804,6.4406,6.4747,193752.0861
2010-06-11 15:30:00,11.38,11.5,11.38,11.48,378396.168176,6.469,6.5373,6.469,6.5259,378396.1682
2010-06-14 09:30:00,11.54,11.59,11.35,11.38,154939.568862,6.56,6.5884,6.452,6.469,154939.5689
2010-06-14 10:00:00,11.39,11.4,11.34,11.38,132790.559018,6.4747,6.4804,6.4463,6.469,132790.559
2010-06-14 10:30:00,11.38,11.42,11.36,11.41,85180.537858,6.469,6.4918,6.4577,6.4861,85180.5379
2010-06-14 11:00:00,11.41,11.55,11.41,11.54,188370.08372,6.4861,6.5657,6.4861,6.56,188370.0837
2010-06-14 11:30:00,11.54,11.55,11.51,11.52,63756.028336,6.56,6.5657,6.5429,6.5486,63756.0283
2010-06-14 12:00:00,11.52,11.55,11.51,11.53,73795.532798,6.5486,6.5657,6.5429,6.5543,73795.5328
2010-06-14 12:30:00,11.54,11.54,11.48,11.48,130203.057868,6.56,6.56,6.5259,6.5259,130203.0579
2010-06-14 13:00:00,11.48,11.51,11.45,11.47,78660.03496,6.5259,6.5429,6.5088,6.5202,78660.035
2010-06-14 13:30:00,11.47,11.49,11.42,11.44,323541.143796,6.5202,6.5316,6.4918,6.5032,323541.1438
2010-06-14 14:00:00,11.43,11.44,11.37,11.42,94288.541906,6.4975,6.5032,6.4634,6.4918,94288.5419
2010-06-14 14:30:00,11.41,11.43,11.36,11.42,70690.531418,6.4861,6.4975,6.4577,6.4918,70690.5314
2010-06-14 15:00:00,11.43,11.44,11.34,11.36,219316.597474,6.4975,6.5032,6.4463,6.4577,219316.5975
2010-06-14 15:30:00,11.36,11.36,11.26,11.28,525780.23368,6.4577,6.4577,6.4008,6.4122,525780.2337
2010-06-15 09:30:00,11.45,11.45,11.31,11.35,120370.553498,6.5088,6.5088,6.4293,6.452,120370.5535
2010-06-15 10:00:00,11.35,11.38,11.31,11.37,97393.543286,6.452,6.469,6.4293,6.4634,97393.5433
2010-06-15 10:30:00,11.36,11.42,11.33,11.42,117265.552118,6.4577,6.4918,6.4406,6.4918,117265.5521
2010-06-15 11:00:00,11.42,11.44,11.34,11.36,120577.55359,6.4918,6.5032,6.4463,6.4577,120577.5536
2010-06-15 11:30:00,11.37,11.43,11.35,11.41,84973.537766,6.4634,6.4975,6.452,6.4861,84973.5378
2010-06-15 12:00:00,11.41,11.45,11.4,11.45,83731.537214,6.4861,6.5088,6.4804,6.5088,83731.5372
2010-06-15 12:30:00,11.44,11.45,11.35,11.41,108882.048392,6.5032,6.5088,6.452,6.4861,108882.0484
2010-06-15 13:00:00,11.41,11.45,11.39,11.42,131238.058328,6.4861,6.5088,6.4747,6.4918,131238.0583
2010-06-15 13:30:00,11.41,11.48,11.41,11.47,82800.0368,6.4861,6.5259,6.4861,6.5202,82800.0368
2010-06-15 14:00:00,11.48,11.55,11.47,11.54,132066.058696,6.5259,6.5657,6.5202,6.56,132066.0587
2010-06-15 14:30:00,11.54,11.54,11.48,11.49,121819.554142,6.56,6.56,6.5259,6.5316,121819.5541
2010-06-15 15:00:00,11.5,11.54,11.48,11.53,129375.0575,6.5373,6.56,6.5259,6.5543,129375.0575
2010-06-15 15:30:00,11.53,11.67,11.53,11.63,775836.344816,6.5543,6.6339,6.5543,6.6112,775836.3448
2010-06-16 09:30:00,11.54,11.58,11.5,11.56,128547.057132,6.56,6.5827,6.5373,6.5714,128547.0571
2010-06-16 10:00:00,11.56,11.57,11.5,11.53,113953.550646,6.5714,6.5771,6.5373,6.5543,113953.5506
2010-06-16 10:30:00,11.52,11.55,11.48,11.54,129892.55773,6.5486,6.5657,6.5259,6.56,129892.5577
2010-06-16 11:00:00,11.54,11.61,11.54,11.58,59616.026496,6.56,6.5998,6.56,6.5827,59616.0265
2010-06-16 11:30:00,11.58,11.6,11.57,11.6,40158.017848,6.5827,6.5941,6.5771,6.5941,40158.0178
2010-06-16 12:00:00,11.6,11.66,11.59,11.66,56511.025116,6.5941,6.6282,6.5884,6.6282,56511.0251
2010-06-16 12:30:00,11.65,11.66,11.63,11.66,102982.54577,6.6225,6.6282,6.6112,6.6282,102982.5458
2010-06-16 13:00:00,11.65,11.73,11.65,11.72,104845.546598,6.6225,6.668,6.6225,6.6623,104845.5466
2010-06-16 13:30:00,11.73,11.8,11.7,11.76,183298.581466,6.668,6.7078,6.651,6.6851,183298.5815
2010-06-16 14:00:00,11.76,11.8,11.76,11.77,154008.068448,6.6851,6.7078,6.6851,6.6907,154008.0684
2010-06-16 14:30:00,11.77,11.79,11.68,11.69,298287.132572,6.6907,6.7021,6.6396,6.6453,298287.1326
2010-06-16 15:00:00,11.69,11.69,11.57,11.57,280485.12466,6.6453,6.6453,6.5771,6.5771,280485.1247
2010-06-16 15:30:00,11.57,11.63,11.57,11.62,279346.624154,6.5771,6.6112,6.5771,6.6055,279346.6242
2010-06-17 09:30:00,11.69,11.69,11.57,11.58,158665.570518,6.6453,6.6453,6.5771,6.5827,158665.5705
2010-06-17 10:00:00,11.58,11.58,11.5,11.51,190129.584502,6.5827,6.5827,6.5373,6.5429,190129.5845
2010-06-17 10:30:00,11.52,11.53,11.44,11.48,194476.586434,6.5486,6.5543,6.5032,6.5259,194476.5864
2010-06-17 11:00:00,11.49,11.49,11.41,11.42,114781.551014,6.5316,6.5316,6.4861,6.4918,114781.551
2010-06-17 11:30:00,11.41,11.45,11.41,11.41,110227.54899,6.4861,6.5088,6.4861,6.4861,110227.549
2010-06-17 12:00:00,11.41,11.42,11.35,11.35,79902.035512,6.4861,6.4918,6.452,6.452,79902.0355
2010-06-17 12:30:00,11.36,11.41,11.35,11.4,70173.031188,6.4577,6.4861,6.452,6.4804,70173.0312
2010-06-17 13:00:00,11.41,11.46,11.38,11.45,89527.53979,6.4861,6.5145,6.469,6.5088,89527.5398
2010-06-17 13:30:00,11.45,11.51,11.44,11.51,59616.026496,6.5088,6.5429,6.5032,6.5429,59616.0265
2010-06-17 14:00:00,11.51,11.52,11.47,11.47,70794.031464,6.5429,6.5486,6.5202,6.5202,70794.0315
2010-06-17 14:30:00,11.47,11.48,11.41,11.45,102879.045724,6.5202,6.5259,6.4861,6.5088,102879.0457
2010-06-17 15:00:00,11.45,11.46,11.39,11.4,197478.087768,6.5088,6.5145,6.4747,6.4804,197478.0878
2010-06-17 15:30:00,11.4,11.51,11.4,11.48,541098.240488,6.4804,6.5429,6.4804,6.5259,541098.2405
2010-06-18 09:30:00,11.46,11.55,11.39,11.4,579186.257416,6.5145,6.5657,6.4747,6.4804,579186.2574
2010-06-18 10:00:00,11.39,11.61,11.39,11.61,198513.088228,6.4747,6.5998,6.4747,6.5998,198513.0882
2010-06-18 10:30:00,11.61,11.64,11.55,11.56,147798.065688,6.5998,6.6168,6.5657,6.5714,147798.0657
2010-06-18 11:00:00,11.57,11.57,11.52,11.53,84456.037536,6.5771,6.5771,6.5486,6.5543,84456.0375
2010-06-18 11:30:00,11.53,11.56,11.52,11.55,66861.029716,6.5543,6.5714,6.5486,6.5657,66861.0297
2010-06-18 12:00:00,11.56,11.57,11.53,11.53,88285.539238,6.5714,6.5771,6.5543,6.5543,88285.5392
2010-06-18 12:30:00,11.53,11.55,11.52,11.55,52164.023184,6.5543,6.5657,6.5486,6.5657,52164.0232
2010-06-18 13:00:00,11.54,11.56,11.53,11.56,65101.528934,6.56,6.5714,6.5543,6.5714,65101.5289
2010-06-18 13:30:00,11.55,11.58,11.54,11.57,90252.040112,6.5657,6.5827,6.56,6.5771,90252.0401
2010-06-18 14:00:00,11.56,11.59,11.55,11.56,91183.540526,6.5714,6.5884,6.5657,6.5714,91183.5405
2010-06-18 14:30:00,11.56,11.57,11.54,11.57,136206.060536,6.5714,6.5771,6.56,6.5771,136206.0605
2010-06-18 15:00:00,11.57,11.57,11.55,11.57,180297.080132,6.5771,6.5771,6.5657,6.5771,180297.0801
2010-06-18 15:30:00,11.57,11.59,11.55,11.59,568939.752862,6.5771,6.5884,6.5657,6.5884,568939.7529
2010-06-21 09:30:00,11.66,11.73,11.57,11.62,120681.053636,6.6282,6.668,6.5771,6.6055,120681.0536
2010-06-21 10:00:00,11.61,11.61,11.53,11.55,220765.598118,6.5998,6.5998,6.5543,6.5657,220765.5981
2010-06-21 10:30:00,11.55,11.59,11.53,11.58,314536.639794,6.5657,6.5884,6.5543,6.5827,314536.6398
2010-06-21 11:00:00,11.58,11.64,11.57,11.64,106191.047196,6.5827,6.6168,6.5771,6.6168,106191.0472
2010-06-21 11:30:00,11.65,11.67,11.62,11.67,104742.046552,6.6225,6.6339,6.6055,6.6339,104742.0466
2010-06-21 12:00:00,11.66,11.67,11.59,11.59,116334.051704,6.6282,6.6339,6.5884,6.5884,116334.0517
2010-06-21 12:30:00,11.6,11.62,11.57,11.61,58788.026128,6.5941,6.6055,6.5771,6.5998,58788.0261
2010-06-21 13:00:00,11.61,11.7,11.61,11.69,60237.026772,6.5998,6.651,6.5998,6.6453,60237.0268
2010-06-21 13:30:00,11.7,11.7,11.65,11.65,354901.657734,6.651,6.651,6.6225,6.6225,354901.6577
2010-06-21 14:00:00,11.65,11.69,11.64,11.65,82489.536662,6.6225,6.6453,6.6168,6.6225,82489.5367
2010-06-21 14:30:00,11.65,11.67,11.64,11.64,90355.540158,6.6225,6.6339,6.6168,6.6168,90355.5402
2010-06-21 15:00:00,11.65,11.67,11.58,11.58,415552.68469,6.6225,6.6339,6.5827,6.5827,415552.6847
2010-06-21 15:30:00,11.59,11.62,11.57,11.62,538821.239476,6.5884,6.6055,6.5771,6.6055,538821.2395
2010-06-22 09:30:00,11.62,11.68,11.59,11.64,154525.568678,6.6055,6.6396,6.5884,6.6168,154525.5687
2010-06-22 10:00:00,11.64,11.65,11.61,11.62,188887.58395,6.6168,6.6225,6.5998,6.6055,188887.584
2010-06-22 10:30:00,11.63,11.68,11.61,11.67,143761.563894,6.6112,6.6396,6.5998,6.6339,143761.5639
2010-06-22 11:00:00,11.67,11.7,11.65,11.7,87457.53887,6.6339,6.651,6.6225,6.651,87457.5389
2010-06-22 11:30:00,11.7,11.78,11.69,11.7,77004.034224,6.651,6.6964,6.6453,6.651,77004.0342
2010-06-22 12:00:00,11.71,11.76,11.69,11.73,62514.027784,6.6566,6.6851,6.6453,6.668,62514.0278
2010-06-22 12:30:00,11.73,11.75,11.72,11.75,45850.520378,6.668,6.6794,6.6623,6.6794,45850.5204
2010-06-22 13:00:00,11.74,11.75,11.71,11.74,115092.051152,6.6737,6.6794,6.6566,6.6737,115092.0512
2010-06-22 13:30:00,11.73,11.76,11.73,11.76,100188.044528,6.668,6.6851,6.668,6.6851,100188.0445
2010-06-22 14:00:00,11.76,11.79,11.74,11.77,289075.628478,6.6851,6.7021,6.6737,6.6907,289075.6285
2010-06-22 14:30:00,11.77,11.78,11.71,11.71,552069.245364,6.6907,6.6964,6.6566,6.6566,552069.2454
2010-06-22 15:00:00,11.72,11.72,11.63,11.64,253782.112792,6.6623,6.6623,6.6112,6.6168,253782.1128
2010-06-22 15:30:00,11.64,11.65,11.56,11.58,614272.77301,6.6168,6.6225,6.5714,6.5827,614272.773
2010-06-23 09:30:00,11.58,11.71,11.54,11.6,334719.148764,6.5827,6.6566,6.56,6.5941,334719.1488
2010-06-23 10:00:00,11.6,11.6,11.48,11.5,523192.73253,6.5941,6.5941,6.5259,6.5373,523192.7325
2010-06-23 10:30:00,11.51,11.6,11.5,11.59,235773.104788,6.5429,6.5941,6.5373,6.5884,235773.1048
2010-06-23 11:00:00,11.59,11.61,11.57,11.6,216418.596186,6.5884,6.5998,6.5771,6.5941,216418.5962
2010-06-23 11:30:00,11.6,11.6,11.58,11.59,147487.56555,6.5941,6.5941,6.5827,6.5884,147487.5656
2010-06-23 12:00:00,11.58,11.59,11.57,11.59,123061.554694,6.5827,6.5884,6.5771,6.5884,123061.5547
2010-06-23 12:30:00,11.58,11.61,11.57,11.59,155250.069,6.5827,6.5998,6.5771,6.5884,155250.069
2010-06-23 13:00:00,11.59,11.61,11.58,11.59,104224.546322,6.5884,6.5998,6.5827,6.5884,104224.5463
2010-06-23 13:30:00,11.6,11.62,11.59,11.6,97497.043332,6.5941,6.6055,6.5884,6.5941,97497.0433
2010-06-23 14:00:00,11.6,11.65,11.58,11.64,265374.117944,6.5941,6.6225,6.5827,6.6168,265374.1179
2010-06-23 14:30:00,11.65,11.72,11.59,11.61,272619.121164,6.6225,6.6623,6.5884,6.5998,272619.1212
2010-06-23 15:00:00,11.61,11.65,11.55,11.63,711976.816434,6.5998,6.6225,6.5657,6.6112,711976.8164
2010-06-23 15:30:00,11.63,11.66,11.59,11.63,582187.75875,6.6112,6.6282,6.5884,6.6112,582187.7588
2010-06-24 09:30:00,11.51,11.57,11.45,11.52,287626.627834,6.5429,6.5771,6.5088,6.5486,287626.6278
2010-06-24 10:00:00,11.52,11.53,11.43,11.5,258336.114816,6.5486,6.5543,6.4975,6.5373,258336.1148
2010-06-24 10:30:00,11.5,11.57,11.45,11.56,264339.117484,6.5373,6.5771,6.5088,6.5714,264339.1175
2010-06-24 11:00:00,11.55,11.55,11.48,11.51,106812.047472,6.5657,6.5657,6.5259,6.5429,106812.0475
2010-06-24 11:30:00,11.51,11.55,11.48,11.5,177813.079028,6.5429,6.5657,6.5259,6.5373,177813.079
2010-06-24 12:00:00,11.49,11.54,11.46,11.47,100809.044804,6.5316,6.56,6.5145,6.5202,100809.0448
2010-06-24 12:30:00,11.47,11.52,11.46,11.5,116955.05198,6.5202,6.5486,6.5145,6.5373,116955.052
2010-06-24 13:00:00,11.5,11.57,11.48,11.53,118300.552578,6.5373,6.5771,6.5259,6.5543,118300.5526
2010-06-24 13:30:00,11.54,11.69,11.53,11.69,171603.076268,6.56,6.6453,6.5543,6.6453,171603.0763
2010-06-24 14:00:00,11.69,11.69,11.63,11.64,165082.57337,6.6453,6.6453,6.6112,6.6168,165082.5734
2010-06-24 14:30:00,11.64,11.65,11.56,11.57,260820.11592,6.6168,6.6225,6.5714,6.5771,260820.1159
2010-06-24 15:00:00,11.56,11.59,11.51,11.53,447534.198904,6.5714,6.5884,6.5429,6.5543,447534.1989
2010-06-24 15:30:00,11.52,11.54,11.49,11.5,780390.34684,6.5486,6.56,6.5316,6.5373,780390.3468
2010-06-25 09:30:00,11.59,11.7,11.56,11.61,234013.604006,6.5884,6.651,6.5714,6.5998,234013.604
2010-06-25 10:00:00,11.6,11.7,11.57,11.6,236290.605018,6.5941,6.651,6.5771,6.5941,236290.605
2010-06-25 10:30:00,11.6,11.63,11.55,11.55,188473.583766,6.5941,6.6112,6.5657,6.5657,188473.5838
2010-06-25 11:00:00,11.55,11.61,11.55,11.6,139311.061916,6.5657,6.5998,6.5657,6.5941,139311.0619
2010-06-25 11:30:00,11.6,11.76,11.58,11.73,292491.129996,6.5941,6.6851,6.5827,6.668,292491.13
2010-06-25 12:00:00,11.73,11.79,11.7,11.72,122440.554418,6.668,6.7021,6.651,6.6623,122440.5544
2010-06-25 12:30:00,11.72,11.78,11.71,11.76,104224.546322,6.6623,6.6964,6.6566,6.6851,104224.5463
2010-06-25 13:00:00,11.75,11.88,11.73,11.88,207414.092184,6.6794,6.7533,6.668,6.7533,207414.0922
2010-06-25 13:30:00,11.88,11.93,11.86,11.91,171292.57613,6.7533,6.7817,6.7419,6.7703,171292.5761
2010-06-25 14:00:00,11.91,12.01,11.89,11.99,189819.084364,6.7703,6.8272,6.759,6.8158,189819.0844
2010-06-25 14:30:00,11.98,12.05,11.96,12.02,249021.110676,6.8101,6.8499,6.7988,6.8329,249021.1107
2010-06-25 15:00:00,12.01,12.02,11.92,11.93,282348.125488,6.8272,6.8329,6.776,6.7817,282348.1255
2010-06-25 15:30:00,11.93,12.04,11.91,12.03,829138.868506,6.7817,6.8442,6.7703,6.8385,829138.8685
2010-06-28 09:30:00,12.11,12.27,11.82,11.88,350761.655894,6.884,6.975,6.7192,6.7533,350761.6559
2010-06-28 10:00:00,11.87,11.92,11.84,11.86,261544.616242,6.7476,6.776,6.7305,6.7419,261544.6162
2010-06-28 10:30:00,11.86,11.86,11.76,11.77,131652.058512,6.7419,6.7419,6.6851,6.6907,131652.0585
2010-06-28 11:00:00,11.77,11.81,11.74,11.75,133204.559202,6.6907,6.7135,6.6737,6.6794,133204.5592
2010-06-28 11:30:00,11.75,11.78,11.73,11.73,318987.141772,6.6794,6.6964,6.668,6.668,318987.1418
2010-06-28 12:00:00,11.73,11.74,11.67,11.73,411930.18308,6.668,6.6737,6.6339,6.668,411930.1831
2010-06-28 12:30:00,11.72,11.76,11.71,11.72,621310.776138,6.6623,6.6851,6.6566,6.6623,621310.7761
2010-06-28 13:00:00,11.73,11.73,11.67,11.68,178537.57935,6.668,6.668,6.6339,6.6396,178537.5794
2010-06-28 13:30:00,11.69,11.7,11.68,11.69,139725.0621,6.6453,6.651,6.6396,6.6453,139725.0621
2010-06-28 14:00:00,11.7,11.7,11.68,11.68,161253.071668,6.651,6.651,6.6396,6.6396,161253.0717
2010-06-28 14:30:00,11.68,11.74,11.67,11.73,205965.09154,6.6396,6.6737,6.6339,6.668,205965.0915
2010-06-28 15:00:00,11.73,11.74,11.71,11.73,232150.603178,6.668,6.6737,6.6566,6.668,232150.6032
2010-06-28 15:30:00,11.73,11.74,11.67,11.67,575253.255668,6.668,6.6737,6.6339,6.6339,575253.2557
2010-06-29 09:30:00,11.55,11.55,11.4,11.47,418347.185932,6.5657,6.5657,6.4804,6.5202,418347.1859
2010-06-29 10:00:00,11.48,11.55,11.4,11.45,621517.77623,6.5259,6.5657,6.4804,6.5088,621517.7762
2010-06-29 10:30:00,11.45,11.59,11.45,11.57,201514.589562,6.5088,6.5884,6.5088,6.5771,201514.5896
2010-06-29 11:00:00,11.57,11.6,11.55,11.56,167359.574382,6.5771,6.5941,6.5657,6.5714,167359.5744
2010-06-29 11:30:00,11.55,11.57,11.48,11.48,631557.280692,6.5657,6.5771,6.5259,6.5259,631557.2807
2010-06-29 12:00:00,11.47,11.5,11.44,11.46,364009.661782,6.5202,6.5373,6.5032,6.5145,364009.6618
2010-06-29 12:30:00,11.46,11.48,11.43,11.47,183816.081696,6.5145,6.5259,6.4975,6.5202,183816.0817
2010-06-29 13:00:00,11.48,11.48,11.39,11.41,193752.086112,6.5259,6.5259,6.4747,6.4861,193752.0861
2010-06-29 13:30:00,11.42,11.42,11.36,11.39,192717.085652,6.4918,6.4918,6.4577,6.4747,192717.0857
2010-06-29 14:00:00,11.38,11.44,11.37,11.43,127098.056488,6.469,6.5032,6.4634,6.4975,127098.0565
2010-06-29 14:30:00,11.42,11.42,11.33,11.33,293733.130548,6.4918,6.4918,6.4406,6.4406,293733.1305
2010-06-29 15:00:00,11.33,11.36,11.26,11.28,290938.629306,6.4406,6.4577,6.4008,6.4122,290938.6293
2010-06-29 15:30:00,11.28,11.35,11.25,11.31,1003018.945786,6.4122,6.452,6.3951,6.4293,1003018.9458
2010-06-30 09:30:00,11.36,11.48,11.24,11.41,698728.810546,6.4577,6.5259,6.3895,6.4861,698728.8105
2010-06-30 10:00:00,11.41,11.43,11.38,11.39,168291.074796,6.4861,6.4975,6.469,6.4747,168291.0748
2010-06-30 10:30:00,11.39,11.46,11.35,11.35,214141.595174,6.4747,6.5145,6.452,6.452,214141.5952
2010-06-30 11:00:00,11.35,11.41,11.33,11.37,120888.053728,6.452,6.4861,6.4406,6.4634,120888.0537
2010-06-30 11:30:00,11.37,11.38,11.3,11.3,101326.545034,6.4634,6.469,6.4236,6.4236,101326.545
2010-06-30 12:00:00,11.3,11.34,11.3,11.33,82696.536754,6.4236,6.4463,6.4236,6.4406,82696.5368
2010-06-30 12:30:00,11.34,11.36,11.29,11.3,116541.051796,6.4463,6.4577,6.4179,6.4236,116541.0518
2010-06-30 13:00:00,11.3,11.31,11.27,11.29,87354.038824,6.4236,6.4293,6.4065,6.4179,87354.0388
2010-06-30 13:30:00,11.29,11.29,11.25,11.25,77521.534454,6.4179,6.4179,6.3951,6.3951,77521.5345
2010-06-30 14:00:00,11.26,11.28,11.22,11.24,166221.073876,6.4008,6.4122,6.3781,6.3895,166221.0739
2010-06-30 14:30:00,11.24,11.25,11.19,11.2,139207.56187,6.3895,6.3951,6.361,6.3667,139207.5619
2010-06-30 15:00:00,11.2,11.22,11.14,11.14,157630.570058,6.3667,6.3781,6.3326,6.3326,157630.5701
2010-06-30 15:30:00,11.14,11.16,11.05,11.07,529920.23552,6.3326,6.344,6.2815,6.2928,529920.2355
2010-07-01 09:30:00,11.04,11.2,10.95,10.95,279760.624338,6.2758,6.3667,6.2246,6.2246,279760.6243
2010-07-01 10:00:00,10.95,10.95,10.7,10.73,484276.715234,6.2246,6.2246,6.0825,6.0995,484276.7152
2010-07-01 10:30:00,10.73,10.73,10.56,10.61,366390.16284,6.0995,6.0995,6.0029,6.0313,366390.1628
2010-07-01 11:00:00,10.6,10.63,10.49,10.62,424246.688554,6.0256,6.0427,5.9631,6.037,424246.6886
2010-07-01 11:30:00,10.63,10.7,10.6,10.62,252954.112424,6.0427,6.0825,6.0256,6.037,252954.1124
2010-07-01 12:00:00,10.63,10.66,10.61,10.66,158355.07038,6.0427,6.0598,6.0313,6.0598,158355.0704
2010-07-01 12:30:00,10.66,10.74,10.65,10.71,285970.627098,6.0598,6.1052,6.0541,6.0882,285970.6271
2010-07-01 13:00:00,10.71,10.79,10.71,10.76,126787.55635,6.0882,6.1337,6.0882,6.1166,126787.5564
2010-07-01 13:30:00,10.77,10.84,10.77,10.81,194476.586434,6.1223,6.1621,6.1223,6.145,194476.5864
2010-07-01 14:00:00,10.82,10.86,10.8,10.8,261648.116288,6.1507,6.1734,6.1393,6.1393,261648.1163
2010-07-01 14:30:00,10.81,10.81,10.63,10.64,407272.68101,6.145,6.145,6.0427,6.0484,407272.681
2010-07-01 15:00:00,10.65,10.7,10.63,10.63,473512.71045,6.0541,6.0825,6.0427,6.0427,473512.7104
2010-07-01 15:30:00,10.64,10.7,10.62,10.66,1075158.477848,6.0484,6.0825,6.037,6.0598,1075158.4778
2010-07-02 09:30:00,10.72,10.77,10.63,10.68,242293.607686,6.0939,6.1223,6.0427,6.0711,242293.6077
2010-07-02 10:00:00,10.67,10.71,10.58,10.64,203791.590574,6.0654,6.0882,6.0143,6.0484,203791.5906
2010-07-02 10:30:00,10.64,10.65,10.56,10.57,105259.546782,6.0484,6.0541,6.0029,6.0086,105259.5468
2010-07-02 11:00:00,10.57,10.57,10.45,10.46,155871.069276,6.0086,6.0086,5.9404,5.9461,155871.0693
2010-07-02 11:30:00,10.45,10.5,10.4,10.48,165186.073416,5.9404,5.9688,5.912,5.9574,165186.0734
2010-07-02 12:00:00,10.48,10.56,10.47,10.51,140760.06256,5.9574,6.0029,5.9517,5.9745,140760.0626
2010-07-02 12:30:00,10.52,10.52,10.45,10.48,99049.544022,5.9802,5.9802,5.9404,5.9574,99049.544
2010-07-02 13:00:00,10.47,10.53,10.44,10.49,116023.551566,5.9517,5.9859,5.9347,5.9631,116023.5516
2010-07-02 13:30:00,10.49,10.55,10.49,10.54,74209.532982,5.9631,5.9972,5.9631,5.9915,74209.533
2010-07-02 14:00:00,10.55,10.55,10.5,10.53,85180.537858,5.9972,5.9972,5.9688,5.9859,85180.5379
2010-07-02 14:30:00,10.53,10.56,10.51,10.55,141070.562698,5.9859,6.0029,5.9745,5.9972,141070.5627
2010-07-02 15:00:00,10.55,10.6,10.54,10.58,222628.598946,5.9972,6.0256,5.9915,6.0143,222628.5989
2010-07-02 15:30:00,10.57,10.67,10.56,10.59,484173.215188,6.0086,6.0654,6.0029,6.02,484173.2152
2010-07-06 09:30:00,10.75,10.84,10.65,10.75,169533.075348,6.1109,6.1621,6.0541,6.1109,169533.0753
2010-07-06 10:00:00,10.74,10.84,10.72,10.77,188577.083812,6.1052,6.1621,6.0939,6.1223,188577.0838
2010-07-06 10:30:00,10.77,10.85,10.75,10.81,210105.09338,6.1223,6.1678,6.1109,6.145,210105.0934
2010-07-06 11:00:00,10.82,10.82,10.74,10.76,117472.55221,6.1507,6.1507,6.1052,6.1166,117472.5522
2010-07-06 11:30:00,10.76,10.81,10.76,10.8,67585.530038,6.1166,6.145,6.1166,6.1393,67585.53
2010-07-06 12:00:00,10.8,10.84,10.72,10.72,130410.05796,6.1393,6.1621,6.0939,6.0939,130410.058
2010-07-06 12:30:00,10.72,10.76,10.69,10.71,130306.557914,6.0939,6.1166,6.0768,6.0882,130306.5579
2010-07-06 13:00:00,10.7,10.74,10.69,10.72,120577.55359,6.0825,6.1052,6.0768,6.0939,120577.5536
2010-07-06 13:30:00,10.72,10.74,10.6,10.6,165496.573554,6.0939,6.1052,6.0256,6.0256,165496.5736
2010-07-06 14:00:00,10.6,10.63,10.53,10.62,243846.108376,6.0256,6.0427,5.9859,6.037,243846.1084
2010-07-06 14:30:00,10.62,10.68,10.6,10.6,196236.087216,6.037,6.0711,6.0256,6.0256,196236.0872
2010-07-06 15:00:00,10.6,10.61,10.5,10.55,217971.096876,6.0256,6.0313,5.9688,5.9972,217971.0969
2010-07-06 15:30:00,10.55,10.66,10.52,10.66,423936.188416,5.9972,6.0598,5.9802,6.0598,423936.1884
2010-07-07 09:30:00,10.65,10.69,10.58,10.62,201825.0897,6.0541,6.0768,6.0143,6.037,201825.0897
2010-07-07 10:00:00,10.62,10.72,10.6,10.7,267547.61891,6.037,6.0939,6.0256,6.0825,267547.6189
2010-07-07 10:30:00,10.69,10.84,10.69,10.79,160528.571346,6.0768,6.1621,6.0768,6.1337,160528.5713
2010-07-07 11:00:00,10.79,10.8,10.74,10.79,123372.054832,6.1337,6.1393,6.1052,6.1337,123372.0548
2010-07-07 11:30:00,10.79,10.83,10.74,10.77,120370.553498,6.1337,6.1564,6.1052,6.1223,120370.5535
2010-07-07 12:00:00,10.77,10.87,10.77,10.86,257404.614402,6.1223,6.1791,6.1223,6.1734,257404.6144
2010-07-07 12:30:00,10.86,10.91,10.86,10.9,78867.035052,6.1734,6.2019,6.1734,6.1962,78867.0351
2010-07-07 13:00:00,10.89,10.99,10.88,10.99,117576.052256,6.1905,6.2473,6.1848,6.2473,117576.0523
2010-07-07 13:30:00,10.99,11.02,10.96,11.01,173569.577142,6.2473,6.2644,6.2303,6.2587,173569.5771
2010-07-07 14:00:00,11.01,11.05,11.01,11.02,166221.073876,6.2587,6.2815,6.2587,6.2644,166221.0739
2010-07-07 14:30:00,11.02,11.03,11.0,11.03,175432.57797,6.2644,6.2701,6.253,6.2701,175432.578
2010-07-07 15:00:00,11.02,11.11,11.01,11.11,169326.075256,6.2644,6.3156,6.2587,6.3156,169326.0753
2010-07-07 15:30:00,11.11,11.21,11.08,11.17,721188.320528,6.3156,6.3724,6.2985,6.3497,721188.3205
2010-07-08 09:30:00,11.26,11.38,11.21,11.3,441945.19642,6.4008,6.469,6.3724,6.4236,441945.1964
2010-07-08 10:00:00,11.29,11.36,11.25,11.36,545341.742374,6.4179,6.4577,6.3951,6.4577,545341.7424
2010-07-08 10:30:00,11.35,11.35,11.2,11.25,251298.111688,6.452,6.452,6.3667,6.3951,251298.1117
2010-07-08 11:00:00,11.24,11.31,11.21,11.29,142623.063388,6.3895,6.4293,6.3724,6.4179,142623.0634
2010-07-08 11:30:00,11.28,11.32,11.26,11.3,109917.048852,6.4122,6.4349,6.4008,6.4236,109917.0489
2010-07-08 12:00:00,11.3,11.33,11.29,11.33,85801.538134,6.4236,6.4406,6.4179,6.4406,85801.5381
2010-07-08 12:30:00,11.33,11.33,11.27,11.28,107329.547702,6.4406,6.4406,6.4065,6.4122,107329.5477
2010-07-08 13:00:00,11.28,11.3,11.25,11.26,102672.045632,6.4122,6.4236,6.3951,6.4008,102672.0456
2010-07-08 13:30:00,11.26,11.27,11.2,11.21,192510.08556,6.4008,6.4065,6.3667,6.3724,192510.0856
2010-07-08 14:00:00,11.21,11.24,11.15,11.18,160942.57153,6.3724,6.3895,6.3383,6.3554,160942.5715
2010-07-08 14:30:00,11.19,11.25,11.18,11.25,143865.06394,6.361,6.3951,6.3554,6.3951,143865.0639
2010-07-08 15:00:00,11.24,11.28,11.19,11.27,170878.575946,6.3895,6.4122,6.361,6.4065,170878.5759
2010-07-08 15:30:00,11.27,11.36,11.25,11.35,540787.74035,6.4065,6.4577,6.3951,6.452,540787.7404
2010-07-09 09:30:00,11.32,11.78,11.21,11.28,240741.106996,6.4349,6.6964,6.3724,6.4122,240741.107
2010-07-09 10:00:00,11.29,11.4,11.27,11.36,181228.580546,6.4179,6.4804,6.4065,6.4577,181228.5805
2010-07-09 10:30:00,11.36,11.39,11.32,11.33,118611.052716,6.4577,6.4747,6.4349,6.4406,118611.0527
2010-07-09 11:00:00,11.32,11.36,11.3,11.36,104949.046644,6.4349,6.4577,6.4236,6.4577,104949.0466
2010-07-09 11:30:00,11.36,11.42,11.35,11.42,98428.543746,6.4577,6.4918,6.452,6.4918,98428.5437
2010-07-09 12:00:00,11.41,11.46,11.41,11.45,139725.0621,6.4861,6.5145,6.4861,6.5088,139725.0621
2010-07-09 12:30:00,11.45,11.45,11.42,11.44,41193.018308,6.5088,6.5088,6.4918,6.5032,41193.0183
2010-07-09 13:00:00,11.44,11.5,11.43,11.47,98014.543562,6.5032,6.5373,6.4975,6.5202,98014.5436
2010-07-09 13:30:00,11.48,11.55,11.47,11.54,107847.047932,6.5259,6.5657,6.5202,6.56,107847.0479
2010-07-09 14:00:00,11.54,11.56,11.54,11.56,111780.04968,6.56,6.5714,6.56,6.5714,111780.0497
2010-07-09 14:30:00,11.56,11.62,11.54,11.6,201928.589746,6.5714,6.6055,6.56,6.5941,201928.5897
2010-07-09 15:00:00,11.6,11.61,11.56,11.59,294768.131008,6.5941,6.5998,6.5714,6.5884,294768.131
2010-07-09 15:30:00,11.58,11.63,11.57,11.63,336685.649638,6.5827,6.6112,6.5771,6.6112,336685.6496
2010-07-12 09:30:00,11.58,11.65,11.5,11.65,295906.631514,6.5827,6.6225,6.5373,6.6225,295906.6315
2010-07-12 10:00:00,11.65,11.71,11.59,11.6,183919.581742,6.6225,6.6566,6.5884,6.5941,183919.5817
2010-07-12 10:30:00,11.59,11.65,11.57,11.59,137965.561318,6.5884,6.6225,6.5771,6.5884,137965.5613
2010-07-12 11:00:00,11.59,11.63,11.54,11.62,195615.08694,6.5884,6.6112,6.56,6.6055,195615.0869
2010-07-12 11:30:00,11.63,11.68,11.6,11.67,63549.028244,6.6112,6.6396,6.5941,6.6339,63549.0282
2010-07-12 12:00:00,11.67,11.8,11.67,11.76,67585.530038,6.6339,6.7078,6.6339,6.6851,67585.53
2010-07-12 12:30:00,11.75,11.79,11.71,11.71,71829.031924,6.6794,6.7021,6.6566,6.6566,71829.0319
2010-07-12 13:00:00,11.7,11.78,11.69,11.78,36225.0161,6.651,6.6964,6.6453,6.6964,36225.0161
2010-07-12 13:30:00,11.78,11.8,11.73,11.78,62514.027784,6.6964,6.7078,6.668,6.6964,62514.0278
2010-07-12 14:00:00,11.77,11.78,11.7,11.73,56718.025208,6.6907,6.6964,6.651,6.668,56718.0252
2010-07-12 14:30:00,11.73,11.75,11.7,11.72,122544.054464,6.668,6.6794,6.651,6.6623,122544.0545
2010-07-12 15:00:00,11.72,11.74,11.68,11.72,438840.19504,6.6623,6.6737,6.6396,6.6623,438840.195
2010-07-12 15:30:00,11.72,11.73,11.67,11.7,491314.718362,6.6623,6.668,6.6339,6.651,491314.7184
2010-07-13 09:30:00,11.84,11.97,11.81,11.9,233703.103868,6.7305,6.8044,6.7135,6.7646,233703.1039
2010-07-13 10:00:00,11.9,11.99,11.89,11.93,167463.074428,6.7646,6.8158,6.759,6.7817,167463.0744
2010-07-13 10:30:00,11.93,11.94,11.86,11.89,526297.73391,6.7817,6.7874,6.7419,6.759,526297.7339
2010-07-13 11:00:00,11.89,11.98,11.89,11.98,139828.562146,6.759,6.8101,6.759,6.8101,139828.5621
2010-07-13 11:30:00,11.97,12.03,11.97,12.0,136516.560674,6.8044,6.8385,6.8044,6.8215,136516.5607
2010-07-13 12:00:00,12.0,12.07,12.0,12.01,93771.041676,6.8215,6.8613,6.8215,6.8272,93771.0417
2010-07-13 12:30:00,12.01,12.02,11.93,11.93,142933.563526,6.8272,6.8329,6.7817,6.7817,142933.5635
2010-07-13 13:00:00,11.93,11.97,11.9,11.92,176364.078384,6.7817,6.8044,6.7646,6.776,176364.0784
2010-07-13 13:30:00,11.92,11.96,11.87,11.88,350554.655802,6.776,6.7988,6.7476,6.7533,350554.6558
2010-07-13 14:00:00,11.88,11.95,11.87,11.93,185161.582294,6.7533,6.7931,6.7476,6.7817,185161.5823
2010-07-13 14:30:00,11.93,11.99,11.93,11.99,162288.072128,6.7817,6.8158,6.7817,6.8158,162288.0721
2010-07-13 15:00:00,11.99,12.03,11.97,12.03,290524.629122,6.8158,6.8385,6.8044,6.8385,290524.6291
2010-07-13 15:30:00,12.02,12.1,12.01,12.04,543478.741546,6.8329,6.8783,6.8272,6.8442,543478.7415
2010-07-14 09:30:00,12.02,12.02,11.72,11.86,287937.127972,6.8329,6.8329,6.6623,6.7419,287937.128
2010-07-14 10:00:00,11.86,11.93,11.85,11.86,386262.171672,6.7419,6.7817,6.7362,6.7419,386262.1717
2010-07-14 10:30:00,11.86,11.87,11.79,11.83,121509.054004,6.7419,6.7476,6.7021,6.7249,121509.054
2010-07-14 11:00:00,11.83,11.93,11.83,11.89,125131.555614,6.7249,6.7817,6.7249,6.759,125131.5556
2010-07-14 11:30:00,11.89,11.96,11.87,11.92,228631.601614,6.759,6.7988,6.7476,6.776,228631.6016
2010-07-14 12:00:00,11.91,11.91,11.87,11.88,149868.066608,6.7703,6.7703,6.7476,6.7533,149868.0666
2010-07-14 12:30:00,11.88,11.89,11.87,11.87,65929.529302,6.7533,6.759,6.7476,6.7476,65929.5293
2010-07-14 13:00:00,11.88,11.89,11.87,11.87,75451.533534,6.7533,6.759,6.7476,6.7476,75451.5335
2010-07-14 13:30:00,11.87,11.9,11.85,11.88,583222.75921,6.7476,6.7646,6.7362,6.7533,583222.7592
2010-07-14 14:00:00,11.88,11.88,11.79,11.81,171603.076268,6.7533,6.7533,6.7021,6.7135,171603.0763
2010-07-14 14:30:00,11.81,11.81,11.76,11.78,309465.13754,6.7135,6.7135,6.6851,6.6964,309465.1375
2010-07-14 15:00:00,11.79,11.85,11.78,11.84,429525.1909,6.7021,6.7362,6.6964,6.7305,429525.1909
2010-07-14 15:30:00,11.84,11.85,11.83,11.84,468234.208104,6.7305,6.7362,6.7249,6.7305,468234.2081
2010-07-15 09:30:00,11.86,11.89,11.7,11.75,247572.110032,6.7419,6.759,6.651,6.6794,247572.11
2010-07-15 10:00:00,11.75,11.76,11.54,11.61,545341.742374,6.6794,6.6851,6.56,6.5998,545341.7424
2010-07-15 10:30:00,11.6,11.65,11.56,11.63,232047.103132,6.5941,6.6225,6.5714,6.6112,232047.1031
2010-07-15 11:00:00,11.62,11.65,11.58,11.64,172120.576498,6.6055,6.6225,6.5827,6.6168,172120.5765
2010-07-15 11:30:00,11.63,11.67,11.61,11.62,123889.555062,6.6112,6.6339,6.5998,6.6055,123889.5551
2010-07-15 12:00:00,11.61,11.61,11.57,11.61,76279.533902,6.5998,6.5998,6.5771,6.5998,76279.5339
2010-07-15 12:30:00,11.61,11.66,11.58,11.59,265684.618082,6.5998,6.6282,6.5827,6.5884,265684.6181
2010-07-15 13:00:00,11.59,11.79,11.59,11.77,188266.583674,6.5884,6.7021,6.5884,6.6907,188266.5837
2010-07-15 13:30:00,11.77,11.78,11.68,11.7,169843.575486,6.6907,6.6964,6.6396,6.651,169843.5755
2010-07-15 14:00:00,11.7,11.72,11.66,11.68,329751.146556,6.651,6.6623,6.6282,6.6396,329751.1466
2010-07-15 14:30:00,11.69,11.7,11.63,11.65,526711.734094,6.6453,6.651,6.6112,6.6225,526711.7341
2010-07-15 15:00:00,11.64,11.65,11.57,11.59,489969.217764,6.6168,6.6225,6.5771,6.5884,489969.2178
2010-07-15 15:30:00,11.59,11.82,11.58,11.69,1311863.08305,6.5884,6.7192,6.5827,6.6453,1311863.083
2010-07-16 09:30:00,11.89,12.03,11.65,11.73,2095254.931224,6.759,6.8385,6.6225,6.668,2095254.9312
2010-07-16 10:00:00,11.73,11.81,11.68,11.74,596367.265052,6.668,6.7135,6.6396,6.6737,596367.2651
2010-07-16 10:30:00,11.74,11.79,11.7,11.79,586534.760682,6.6737,6.7021,6.651,6.7021,586534.7607
2010-07-16 11:00:00,11.79,11.84,11.72,11.77,454572.202032,6.7021,6.7305,6.6623,6.6907,454572.202
2010-07-16 11:30:00,11.77,11.8,11.7,11.72,388746.172776,6.6907,6.7078,6.651,6.6623,388746.1728
2010-07-16 12:00:00,11.71,11.78,11.57,11.59,754308.335248,6.6566,6.6964,6.5771,6.5884,754308.3352
2010-07-16 12:30:00,11.59,11.59,11.56,11.56,185058.082248,6.5884,6.5884,6.5714,6.5714,185058.0822
2010-07-16 13:00:00,11.56,11.57,11.55,11.57,215901.095956,6.5714,6.5771,6.5657,6.5771,215901.096
2010-07-16 13:30:00,11.57,11.58,11.44,11.48,265167.117852,6.5771,6.5827,6.5032,6.5259,265167.1179
2010-07-16 14:00:00,11.49,11.51,11.44,11.44,255748.613666,6.5316,6.5429,6.5032,6.5032,255748.6137
2010-07-16 14:30:00,11.44,11.44,11.37,11.41,400545.17802,6.5032,6.5032,6.4634,6.4861,400545.178
2010-07-16 15:00:00,11.4,11.42,11.32,11.37,455400.2024,6.4804,6.4918,6.4349,6.4634,455400.2024
2010-07-16 15:30:00,11.37,11.47,11.36,11.39,1152680.012302,6.4634,6.5202,6.4577,6.4747,1152680.0123
2010-07-19 09:30:00,11.11,11.3,11.07,11.08,510876.227056,6.3156,6.4236,6.2928,6.2985,510876.2271
2010-07-19 10:00:00,11.08,11.19,10.96,10.97,430974.191544,6.2985,6.361,6.2303,6.236,430974.1915
2010-07-19 10:30:00,10.97,10.99,10.77,10.78,481999.714222,6.236,6.2473,6.1223,6.128,481999.7142
2010-07-19 11:00:00,10.79,10.92,10.75,10.91,730503.324668,6.1337,6.2076,6.1109,6.2019,730503.3247
2010-07-19 11:30:00,10.92,10.99,10.91,10.98,123786.055016,6.2076,6.2473,6.2019,6.2417,123786.055
2010-07-19 12:00:00,10.99,10.99,10.91,10.95,243225.1081,6.2473,6.2473,6.2019,6.2246,243225.1081
2010-07-19 12:30:00,10.95,11.0,10.93,10.94,144900.0644,6.2246,6.253,6.2132,6.2189,144900.0644
2010-07-19 13:00:00,10.95,10.98,10.94,10.95,41400.0184,6.2246,6.2417,6.2189,6.2246,41400.0184
2010-07-19 13:30:00,10.94,10.97,10.91,10.97,282762.125672,6.2189,6.236,6.2019,6.236,282762.1257
2010-07-19 14:00:00,10.97,11.04,10.96,11.01,441013.696006,6.236,6.2758,6.2303,6.2587,441013.696
2010-07-19 14:30:00,11.01,11.11,11.01,11.1,323851.643934,6.2587,6.3156,6.2587,6.3099,323851.6439
2010-07-19 15:00:00,11.1,11.12,11.0,11.02,960687.426972,6.3099,6.3212,6.253,6.2644,960687.427
2010-07-19 15:30:00,11.03,11.1,11.02,11.03,788980.850658,6.2701,6.3099,6.2644,6.2701,788980.8507
2010-07-20 09:30:00,10.92,11.01,10.82,11.01,308430.13708,6.2076,6.2587,6.1507,6.2587,308430.1371
2010-07-20 10:00:00,11.01,11.01,10.89,10.92,215176.595634,6.2587,6.2587,6.1905,6.2076,215176.5956
2010-07-20 10:30:00,10.91,10.98,10.89,10.9,228114.101384,6.2019,6.2417,6.1905,6.1962,228114.1014
2010-07-20 11:00:00,10.91,10.95,10.87,10.91,381294.169464,6.2019,6.2246,6.1791,6.2019,381294.1695
2010-07-20 11:30:00,10.91,10.93,10.86,10.87,295078.631146,6.2019,6.2132,6.1734,6.1791,295078.6311
2010-07-20 12:00:00,10.87,10.91,10.86,10.91,237118.605386,6.1791,6.2019,6.1734,6.2019,237118.6054
2010-07-20 12:30:00,10.9,10.93,10.88,10.93,145417.56463,6.1962,6.2132,6.1848,6.2132,145417.5646
2010-07-20 13:00:00,10.93,10.95,10.89,10.93,132790.559018,6.2132,6.2246,6.1905,6.2132,132790.559
2010-07-20 13:30:00,10.93,11.01,10.92,11.01,351796.656354,6.2132,6.2587,6.2076,6.2587,351796.6564
2010-07-20 14:00:00,11.01,11.02,10.98,11.0,284728.626546,6.2587,6.2644,6.2417,6.253,284728.6265
2010-07-20 14:30:00,11.0,11.04,10.98,11.0,362457.161092,6.253,6.2758,6.2417,6.253,362457.1611
2010-07-20 15:00:00,11.0,11.01,10.98,11.01,320953.642646,6.253,6.2587,6.2417,6.2587,320953.6426
2010-07-20 15:30:00,11.01,11.04,10.92,11.0,1067602.97449,6.2587,6.2758,6.2076,6.253,1067602.9745
2010-07-21 09:30:00,11.15,11.33,10.93,10.97,308740.637218,6.3383,6.4406,6.2132,6.236,308740.6372
2010-07-21 10:00:00,10.97,11.06,10.88,10.97,370530.16468,6.236,6.2871,6.1848,6.236,370530.1647
2010-07-21 10:30:00,10.98,10.98,10.83,10.84,345793.653686,6.2417,6.2417,6.1564,6.1621,345793.6537
2010-07-21 11:00:00,10.85,10.88,10.77,10.77,316192.64053,6.1678,6.1848,6.1223,6.1223,316192.6405
2010-07-21 11:30:00,10.77,10.89,10.75,10.89,445050.1978,6.1223,6.1905,6.1109,6.1905,445050.1978
2010-07-21 12:00:00,10.89,10.93,10.87,10.89,135688.560306,6.1905,6.2132,6.1791,6.1905,135688.5603
2010-07-21 12:30:00,10.9,10.95,10.8,10.8,144175.564078,6.1962,6.2246,6.1393,6.1393,144175.5641
2010-07-21 13:00:00,10.81,10.85,10.76,10.8,284107.62627,6.145,6.1678,6.1166,6.1393,284107.6263
2010-07-21 13:30:00,10.8,10.85,10.8,10.83,114678.050968,6.1393,6.1678,6.1393,6.1564,114678.051
2010-07-21 14:00:00,10.82,10.82,10.61,10.62,652464.289984,6.1507,6.1507,6.0313,6.037,652464.29
2010-07-21 14:30:00,10.62,10.63,10.51,10.53,498663.221628,6.037,6.0427,5.9745,5.9859,498663.2216
2010-07-21 15:00:00,10.53,10.6,10.51,10.55,644184.286304,5.9859,6.0256,5.9745,5.9972,644184.2863
2010-07-21 15:30:00,10.55,10.62,10.51,10.55,1006848.447488,5.9972,6.037,5.9745,5.9972,1006848.4475
2010-07-22 09:30:00,10.7,10.88,10.7,10.79,514498.728666,6.0825,6.1848,6.0825,6.1337,514498.7287
2010-07-22 10:00:00,10.79,10.89,10.78,10.8,404271.179676,6.1337,6.1905,6.128,6.1393,404271.1797
2010-07-22 10:30:00,10.8,10.83,10.68,10.68,613444.772642,6.1393,6.1564,6.0711,6.0711,613444.7726
2010-07-22 11:00:00,10.69,10.72,10.59,10.71,323955.14398,6.0768,6.0939,6.02,6.0882,323955.144
2010-07-22 11:30:00,10.71,10.72,10.64,10.68,148108.565826,6.0882,6.0939,6.0484,6.0711,148108.5658
2010-07-22 12:00:00,10.68,10.73,10.68,10.73,94081.541814,6.0711,6.0995,6.0711,6.0995,94081.5418
2010-07-22 12:30:00,10.73,10.78,10.72,10.77,84352.53749,6.0995,6.128,6.0939,6.1223,84352.5375
2010-07-22 13:00:00,10.77,10.82,10.77,10.78,90666.040296,6.1223,6.1507,6.1223,6.128,90666.0403
2010-07-22 13:30:00,10.78,10.81,10.77,10.8,92322.041032,6.128,6.145,6.1223,6.1393,92322.041
2010-07-22 14:00:00,10.8,10.86,10.79,10.86,158355.07038,6.1393,6.1734,6.1337,6.1734,158355.0704
2010-07-22 14:30:00,10.86,10.86,10.82,10.86,180090.08004,6.1734,6.1734,6.1507,6.1734,180090.08
2010-07-22 15:00:00,10.86,10.91,10.83,10.89,340825.651478,6.1734,6.2019,6.1564,6.1905,340825.6515
2010-07-22 15:30:00,10.89,10.9,10.78,10.86,641079.284924,6.1905,6.1962,6.128,6.1734,641079.2849
2010-07-23 09:30:00,10.81,10.87,10.67,10.75,226147.60051,6.145,6.1791,6.0654,6.1109,226147.6005
2010-07-23 10:00:00,10.75,10.87,10.75,10.8,208656.092736,6.1109,6.1791,6.1109,6.1393,208656.0927
2010-07-23 10:30:00,10.8,10.91,10.8,10.88,253057.61247,6.1393,6.2019,6.1393,6.1848,253057.6125
2010-07-23 11:00:00,10.87,10.92,10.8,10.82,295492.63133,6.1791,6.2076,6.1393,6.1507,295492.6313
2010-07-23 11:30:00,10.83,11.0,10.82,10.97,938227.91699,6.1564,6.253,6.1507,6.236,938227.917
2010-07-23 12:00:00,10.97,11.02,10.87,11.0,631143.280508,6.236,6.2644,6.1791,6.253,631143.2805
2010-07-23 12:30:00,10.99,11.0,10.91,10.99,205033.591126,6.2473,6.253,6.2019,6.2473,205033.5911
2010-07-23 13:00:00,11.0,11.12,10.94,11.12,226561.600694,6.253,6.3212,6.2189,6.3212,226561.6007
2010-07-23 13:30:00,11.12,11.13,11.05,11.07,161460.07176,6.3212,6.3269,6.2815,6.2928,161460.0718
2010-07-23 14:00:00,11.07,11.09,10.99,11.01,160114.571162,6.2928,6.3042,6.2473,6.2587,160114.5712
2010-07-23 14:30:00,11.02,11.12,11.01,11.08,315054.140024,6.2644,6.3212,6.2587,6.2985,315054.14
2010-07-23 15:00:00,11.08,11.13,11.06,11.09,404995.679998,6.2985,6.3269,6.2871,6.3042,404995.68
2010-07-23 15:30:00,11.09,11.13,11.02,11.1,577426.756634,6.3042,6.3269,6.2644,6.3099,577426.7566
2010-07-26 09:30:00,11.05,11.19,10.98,11.08,204930.09108,6.2815,6.361,6.2417,6.2985,204930.0911
2010-07-26 10:00:00,11.09,11.24,11.09,11.22,348484.654882,6.3042,6.3895,6.3042,6.3781,348484.6549
2010-07-26 10:30:00,11.22,11.26,11.14,11.26,518949.230644,6.3781,6.4008,6.3326,6.4008,518949.2306
2010-07-26 11:00:00,11.26,11.31,11.25,11.31,183298.581466,6.4008,6.4293,6.3951,6.4293,183298.5815
2010-07-26 11:30:00,11.31,11.43,11.31,11.41,255334.613482,6.4293,6.4975,6.4293,6.4861,255334.6135
2010-07-26 12:00:00,11.41,11.41,11.33,11.35,199548.088688,6.4861,6.4861,6.4406,6.452,199548.0887
2010-07-26 12:30:00,11.35,11.35,11.25,11.29,176778.078568,6.452,6.452,6.3951,6.4179,176778.0786
2010-07-26 13:00:00,11.29,11.3,11.26,11.3,72864.032384,6.4179,6.4236,6.4008,6.4236,72864.0324
2010-07-26 13:30:00,11.3,11.35,11.29,11.34,178330.579258,6.4236,6.452,6.4179,6.4463,178330.5793
2010-07-26 14:00:00,11.34,11.34,11.27,11.27,91804.540802,6.4463,6.4463,6.4065,6.4065,91804.5408
2010-07-26 14:30:00,11.27,11.28,11.23,11.25,94185.04186,6.4065,6.4122,6.3838,6.3951,94185.0419
2010-07-26 15:00:00,11.25,11.33,11.24,11.31,209277.093012,6.3951,6.4406,6.3895,6.4293,209277.093
2010-07-26 15:30:00,11.3,11.36,11.3,11.34,655051.791134,6.4236,6.4577,6.4236,6.4463,655051.7911
2010-07-27 09:30:00,11.44,11.56,11.42,11.42,185472.082432,6.5032,6.5714,6.4918,6.4918,185472.0824
2010-07-27 10:00:00,11.42,11.47,11.31,11.4,231219.102764,6.4918,6.5202,6.4293,6.4804,231219.1028
2010-07-27 10:30:00,11.39,11.41,11.34,11.4,178330.579258,6.4747,6.4861,6.4463,6.4804,178330.5793
2010-07-27 11:00:00,11.38,11.39,11.33,11.37,119853.053268,6.469,6.4747,6.4406,6.4634,119853.0533
2010-07-27 11:30:00,11.37,11.4,11.35,11.4,84145.537398,6.4634,6.4804,6.452,6.4804,84145.5374
2010-07-27 12:00:00,11.41,11.44,11.36,11.41,87457.53887,6.4861,6.5032,6.4577,6.4861,87457.5389
2010-07-27 12:30:00,11.41,11.44,11.37,11.39,135378.060168,6.4861,6.5032,6.4634,6.4747,135378.0602
2010-07-27 13:00:00,11.38,11.4,11.33,11.33,168084.074704,6.469,6.4804,6.4406,6.4406,168084.0747
2010-07-27 13:30:00,11.33,11.4,11.32,11.37,95530.542458,6.4406,6.4804,6.4349,6.4634,95530.5425
2010-07-27 14:00:00,11.36,11.4,11.33,11.37,147798.065688,6.4577,6.4804,6.4406,6.4634,147798.0657
2010-07-27 14:30:00,11.38,11.39,11.36,11.38,118714.552762,6.469,6.4747,6.4577,6.469,118714.5528
2010-07-27 15:00:00,11.38,11.44,11.37,11.43,227182.60097,6.469,6.5032,6.4634,6.4975,227182.601
2010-07-27 15:30:00,11.42,11.42,11.34,11.35,1131152.002734,6.4918,6.4918,6.4463,6.452,1131152.0027
2010-07-28 09:30:00,11.32,11.43,11.28,11.28,155767.56923,6.4349,6.4975,6.4122,6.4122,155767.5692
2010-07-28 10:00:00,11.28,11.32,11.2,11.22,91080.04048,6.4122,6.4349,6.3667,6.3781,91080.0405
2010-07-28 10:30:00,11.22,11.29,11.17,11.29,249124.610722,6.3781,6.4179,6.3497,6.4179,249124.6107
2010-07-28 11:00:00,11.29,11.35,11.26,11.29,164151.072956,6.4179,6.452,6.4008,6.4179,164151.073
2010-07-28 11:30:00,11.29,11.31,11.27,11.29,48438.021528,6.4179,6.4293,6.4065,6.4179,48438.0215
2010-07-28 12:00:00,11.29,11.3,11.27,11.29,28462.51265,6.4179,6.4236,6.4065,6.4179,28462.5126
2010-07-28 12:30:00,11.29,11.32,11.26,11.32,42849.019044,6.4179,6.4349,6.4008,6.4349,42849.019
2010-07-28 13:00:00,11.32,11.33,11.27,11.27,33534.014904,6.4349,6.4406,6.4065,6.4065,33534.0149
2010-07-28 13:30:00,11.27,11.29,11.25,11.27,47610.02116,6.4065,6.4179,6.3951,6.4065,47610.0212
2010-07-28 14:00:00,11.27,11.28,11.19,11.24,104638.546506,6.4065,6.4122,6.361,6.3895,104638.5465
2010-07-28 14:30:00,11.24,11.25,11.2,11.21,54441.024196,6.3895,6.3951,6.3667,6.3724,54441.0242
2010-07-28 15:00:00,11.22,11.24,11.18,11.23,154732.56877,6.3781,6.3895,6.3554,6.3838,154732.5688
2010-07-28 15:30:00,11.23,11.28,11.23,11.27,520191.231196,6.3838,6.4122,6.3838,6.4065,520191.2312
2010-07-29 09:30:00,11.35,11.37,11.24,11.29,88078.539146,6.452,6.4634,6.3895,6.4179,88078.5391
2010-07-29 10:00:00,11.29,11.29,11.19,11.23,59512.52645,6.4179,6.4179,6.361,6.3838,59512.5264
2010-07-29 10:30:00,11.23,11.27,11.18,11.25,85801.538134,6.3838,6.4065,6.3554,6.3951,85801.5381
2010-07-29 11:00:00,11.24,11.24,11.08,11.08,92322.041032,6.3895,6.3895,6.2985,6.2985,92322.041
2010-07-29 11:30:00,11.08,11.1,11.03,11.07,157423.569966,6.2985,6.3099,6.2701,6.2928,157423.57
2010-07-29 12:00:00,11.06,11.09,11.01,11.06,111780.04968,6.2871,6.3042,6.2587,6.2871,111780.0497
2010-07-29 12:30:00,11.06,11.09,11.01,11.07,190957.58487,6.2871,6.3042,6.2587,6.2928,190957.5849
2010-07-29 13:00:00,11.08,11.1,11.04,11.05,220248.097888,6.2985,6.3099,6.2758,6.2815,220248.0979
2010-07-29 13:30:00,11.06,11.09,11.05,11.07,99670.544298,6.2871,6.3042,6.2815,6.2928,99670.5443
2010-07-29 14:00:00,11.07,11.13,11.01,11.13,118818.052808,6.2928,6.3269,6.2587,6.3269,118818.0528
2010-07-29 14:30:00,11.13,11.21,11.1,11.18,210001.593334,6.3269,6.3724,6.3099,6.3554,210001.5933
2010-07-29 15:00:00,11.17,11.22,11.14,11.2,233806.603914,6.3497,6.3781,6.3326,6.3667,233806.6039
2010-07-29 15:30:00,11.2,11.21,11.1,11.15,380776.669234,6.3667,6.3724,6.3099,6.3383,380776.6692
2010-07-30 09:30:00,11.01,11.09,10.97,11.04,103603.546046,6.2587,6.3042,6.236,6.2758,103603.546
2010-07-30 10:00:00,11.04,11.16,11.04,11.12,138586.561594,6.2758,6.344,6.2758,6.3212,138586.5616
2010-07-30 10:30:00,11.12,11.16,11.11,11.12,156388.569506,6.3212,6.344,6.3156,6.3212,156388.5695
2010-07-30 11:00:00,11.11,11.15,11.04,11.07,279243.124108,6.3156,6.3383,6.2758,6.2928,279243.1241
2010-07-30 11:30:00,11.08,11.13,11.05,11.08,235048.604466,6.2985,6.3269,6.2815,6.2985,235048.6045
2010-07-30 12:00:00,11.09,11.12,11.05,11.06,184230.08188,6.3042,6.3212,6.2815,6.2871,184230.0819
2010-07-30 12:30:00,11.05,11.06,11.0,11.03,136516.560674,6.2815,6.2871,6.253,6.2701,136516.5607
2010-07-30 13:00:00,11.04,11.04,11.0,11.0,107950.547978,6.2758,6.2758,6.253,6.253,107950.548
2010-07-30 13:30:00,11.0,11.0,10.94,10.95,55165.524518,6.253,6.253,6.2189,6.2246,55165.5245
2010-07-30 14:00:00,10.94,11.02,10.93,11.02,138897.061732,6.2189,6.2644,6.2132,6.2644,138897.0617
2010-07-30 14:30:00,11.01,11.05,11.01,11.02,55890.02484,6.2587,6.2815,6.2587,6.2644,55890.0248
2010-07-30 15:00:00,11.01,11.14,11.01,11.13,171603.076268,6.2587,6.3326,6.2587,6.3269,171603.0763
2010-07-30 15:30:00,11.13,11.14,11.05,11.06,267340.618818,6.3269,6.3326,6.2815,6.2871,267340.6188
2010-08-02 09:30:00,11.23,11.24,11.08,11.13,126580.556258,6.3838,6.3895,6.2985,6.3269,126580.5563
2010-08-02 10:00:00,11.13,11.26,11.13,11.26,174397.57751,6.3269,6.4008,6.3269,6.4008,174397.5775
2010-08-02 10:30:00,11.26,11.29,11.25,11.29,81351.036156,6.4008,6.4179,6.3951,6.4179,81351.0362
2010-08-02 11:00:00,11.29,11.34,11.29,11.34,259785.11546,6.4179,6.4463,6.4179,6.4463,259785.1155
2010-08-02 11:30:00,11.33,11.35,11.33,11.35,76383.033948,6.4406,6.452,6.4406,6.452,76383.0339
2010-08-02 12:00:00,11.35,11.37,11.33,11.33,138069.061364,6.452,6.4634,6.4406,6.4406,138069.0614
2010-08-02 12:30:00,11.34,11.34,11.28,11.32,86940.03864,6.4463,6.4463,6.4122,6.4349,86940.0386
2010-08-02 13:00:00,11.32,11.34,11.31,11.33,46471.520654,6.4349,6.4463,6.4293,6.4406,46471.5207
2010-08-02 13:30:00,11.33,11.33,11.3,11.33,46368.020608,6.4406,6.4406,6.4236,6.4406,46368.0206
2010-08-02 14:00:00,11.33,11.36,11.32,11.33,87768.039008,6.4406,6.4577,6.4349,6.4406,87768.039
2010-08-02 14:30:00,11.33,11.37,11.32,11.37,66757.52967,6.4406,6.4634,6.4349,6.4634,66757.5297
2010-08-02 15:00:00,11.36,11.39,11.35,11.39,198513.088228,6.4577,6.4747,6.452,6.4747,198513.0882
2010-08-02 15:30:00,11.39,11.43,11.39,11.41,436770.19412,6.4747,6.4975,6.4747,6.4861,436770.1941
2010-08-03 09:30:00,11.4,11.4,11.28,11.33,125545.555798,6.4804,6.4804,6.4122,6.4406,125545.5558
2010-08-03 10:00:00,11.32,11.32,11.25,11.31,128236.556994,6.4349,6.4349,6.3951,6.4293,128236.557
2010-08-03 10:30:00,11.31,11.41,11.29,11.4,134653.559846,6.4293,6.4861,6.4179,6.4804,134653.5598
2010-08-03 11:00:00,11.4,11.45,11.39,11.45,89527.53979,6.4804,6.5088,6.4747,6.5088,89527.5398
2010-08-03 11:30:00,11.45,11.49,11.43,11.46,129064.557362,6.5088,6.5316,6.4975,6.5145,129064.5574
2010-08-03 12:00:00,11.46,11.48,11.36,11.36,90459.040204,6.5145,6.5259,6.4577,6.4577,90459.0402
2010-08-03 12:30:00,11.36,11.41,11.36,11.4,110538.049128,6.4577,6.4861,6.4577,6.4804,110538.0491
2010-08-03 13:00:00,11.4,11.4,11.32,11.35,128029.556902,6.4804,6.4804,6.4349,6.452,128029.5569
2010-08-03 13:30:00,11.35,11.36,11.3,11.34,202446.089976,6.452,6.4577,6.4236,6.4463,202446.09
2010-08-03 14:00:00,11.34,11.36,11.32,11.36,80316.035696,6.4463,6.4577,6.4349,6.4577,80316.0357
2010-08-03 14:30:00,11.36,11.37,11.33,11.34,91804.540802,6.4577,6.4634,6.4406,6.4463,91804.5408
2010-08-03 15:00:00,11.34,11.34,11.29,11.31,171913.576406,6.4463,6.4463,6.4179,6.4293,171913.5764
2010-08-03 15:30:00,11.31,11.31,11.25,11.26,340618.651386,6.4293,6.4293,6.3951,6.4008,340618.6514
2010-08-04 09:30:00,11.3,11.3,11.14,11.27,149143.566286,6.4236,6.4236,6.3326,6.4065,149143.5663
2010-08-04 10:00:00,11.27,11.33,11.19,11.19,255127.61339,6.4065,6.4406,6.361,6.361,255127.6134
2010-08-04 10:30:00,11.19,11.25,11.18,11.18,172638.076728,6.361,6.3951,6.3554,6.3554,172638.0767
2010-08-04 11:00:00,11.19,11.21,11.17,11.21,75451.533534,6.361,6.3724,6.3497,6.3724,75451.5335
2010-08-04 11:30:00,11.21,11.21,11.17,11.17,64273.528566,6.3724,6.3724,6.3497,6.3497,64273.5286
2010-08-04 12:00:00,11.17,11.21,11.16,11.21,51750.023,6.3497,6.3724,6.344,6.3724,51750.023
2010-08-04 12:30:00,11.2,11.21,11.2,11.21,31257.013892,6.3667,6.3724,6.3667,6.3724,31257.0139
2010-08-04 13:00:00,11.2,11.21,11.15,11.15,142519.563342,6.3667,6.3724,6.3383,6.3383,142519.5633
2010-08-04 13:30:00,11.15,11.2,11.14,11.2,225526.600234,6.3383,6.3667,6.3326,6.3667,225526.6002
2010-08-04 14:00:00,11.2,11.25,11.17,11.18,167773.574566,6.3667,6.3951,6.3497,6.3554,167773.5746
2010-08-04 14:30:00,11.18,11.18,11.1,11.15,213624.094944,6.3554,6.3554,6.3099,6.3383,213624.0949
2010-08-04 15:00:00,11.15,11.18,11.14,11.17,120370.553498,6.3383,6.3554,6.3326,6.3497,120370.5535
2010-08-04 15:30:00,11.17,11.22,11.16,11.2,306463.636206,6.3497,6.3781,6.344,6.3667,306463.6362
2010-08-05 09:30:00,11.13,11.19,11.08,11.16,156181.569414,6.3269,6.361,6.2985,6.344,156181.5694
2010-08-05 10:00:00,11.17,11.2,11.14,11.17,233496.103776,6.3497,6.3667,6.3326,6.3497,233496.1038
2010-08-05 10:30:00,11.17,11.18,11.1,11.12,353142.156952,6.3497,6.3554,6.3099,6.3212,353142.157
2010-08-05 11:00:00,11.12,11.13,11.07,11.09,138690.06164,6.3212,6.3269,6.2928,6.3042,138690.0616
2010-08-05 11:30:00,11.1,11.11,11.03,11.06,217971.096876,6.3099,6.3156,6.2701,6.2871,217971.0969
2010-08-05 12:00:00,11.05,11.08,11.02,11.04,98739.043884,6.2815,6.2985,6.2644,6.2758,98739.0439
2010-08-05 12:30:00,11.04,11.08,11.03,11.07,126270.05612,6.2758,6.2985,6.2701,6.2928,126270.0561
2010-08-05 13:00:00,11.08,11.08,11.04,11.07,91390.540618,6.2985,6.2985,6.2758,6.2928,91390.5406
2010-08-05 13:30:00,11.06,11.08,11.06,11.08,39744.017664,6.2871,6.2985,6.2871,6.2985,39744.0177
2010-08-05 14:00:00,11.08,11.09,11.07,11.09,60651.026956,6.2985,6.3042,6.2928,6.3042,60651.027
2010-08-05 14:30:00,11.08,11.09,11.05,11.06,140139.062284,6.2985,6.3042,6.2815,6.2871,140139.0623
2010-08-05 15:00:00,11.06,11.08,11.03,11.03,359869.659942,6.2871,6.2985,6.2701,6.2701,359869.6599
2010-08-05 15:30:00,11.04,11.05,11.01,11.03,389884.673282,6.2758,6.2815,6.2587,6.2701,389884.6733
2010-08-06 09:30:00,10.92,10.97,10.84,10.84,170154.075624,6.2076,6.236,6.1621,6.1621,170154.0756
2010-08-06 10:00:00,10.84,10.85,10.75,10.75,311328.138368,6.1621,6.1678,6.1109,6.1109,311328.1384
2010-08-06 10:30:00,10.76,10.76,10.6,10.61,426627.189612,6.1166,6.1166,6.0256,6.0313,426627.1896
2010-08-06 11:00:00,10.61,10.68,10.59,10.64,177709.578982,6.0313,6.0711,6.02,6.0484,177709.579
2010-08-06 11:30:00,10.64,10.67,10.61,10.63,411205.682758,6.0484,6.0654,6.0313,6.0427,411205.6828
2010-08-06 12:00:00,10.63,10.68,10.6,10.61,231115.602718,6.0427,6.0711,6.0256,6.0313,231115.6027
2010-08-06 12:30:00,10.61,10.67,10.61,10.61,99360.04416,6.0313,6.0654,6.0313,6.0313,99360.0442
2010-08-06 13:00:00,10.62,10.64,10.58,10.6,312984.139104,6.037,6.0484,6.0143,6.0256,312984.1391
2010-08-06 13:30:00,10.6,10.63,10.57,10.63,223249.599222,6.0256,6.0427,6.0086,6.0427,223249.5992
2010-08-06 14:00:00,10.63,10.63,10.61,10.61,106398.047288,6.0427,6.0427,6.0313,6.0313,106398.0473
2010-08-06 14:30:00,10.6,10.72,10.6,10.68,365251.662334,6.0256,6.0939,6.0256,6.0711,365251.6623
2010-08-06 15:00:00,10.68,10.71,10.68,10.71,446085.19826,6.0711,6.0882,6.0711,6.0882,446085.1983
2010-08-06 15:30:00,10.7,10.78,10.68,10.74,736920.32752,6.0825,6.128,6.0711,6.1052,736920.3275
2010-08-09 09:30:00,10.82,10.9,10.76,10.79,385330.671258,6.1507,6.1962,6.1166,6.1337,385330.6713
2010-08-09 10:00:00,10.79,10.8,10.71,10.72,234220.604098,6.1337,6.1393,6.0882,6.0939,234220.6041
2010-08-09 10:30:00,10.72,10.77,10.72,10.77,232668.103408,6.0939,6.1223,6.0939,6.1223,232668.1034
2010-08-09 11:00:00,10.77,10.79,10.74,10.79,102775.545678,6.1223,6.1337,6.1052,6.1337,102775.5457
2010-08-09 11:30:00,10.79,10.82,10.77,10.81,260613.115828,6.1337,6.1507,6.1223,6.145,260613.1158
2010-08-09 12:00:00,10.81,10.83,10.78,10.78,53613.023828,6.145,6.1564,6.128,6.128,53613.0238
2010-08-09 12:30:00,10.78,10.83,10.77,10.82,77418.034408,6.128,6.1564,6.1223,6.1507,77418.0344
2010-08-09 13:00:00,10.82,10.85,10.81,10.85,79591.535374,6.1507,6.1678,6.145,6.1678,79591.5354
2010-08-09 13:30:00,10.85,10.86,10.82,10.85,89941.539974,6.1678,6.1734,6.1507,6.1678,89941.54
2010-08-09 14:00:00,10.85,10.86,10.83,10.86,80523.035788,6.1678,6.1734,6.1564,6.1734,80523.0358
2010-08-09 14:30:00,10.86,10.88,10.85,10.88,89527.53979,6.1734,6.1848,6.1678,6.1848,89527.5398
2010-08-09 15:00:00,10.87,10.88,10.85,10.88,208138.592506,6.1791,6.1848,6.1678,6.1848,208138.5925
2010-08-09 15:30:00,10.87,10.92,10.87,10.91,306567.136252,6.1791,6.2076,6.1791,6.2019,306567.1363
2010-08-10 09:30:00,10.81,10.83,10.68,10.69,228942.101752,6.145,6.1564,6.0711,6.0768,228942.1018
2010-08-10 10:00:00,10.7,10.71,10.59,10.59,569250.253,6.0825,6.0882,6.02,6.02,569250.253
2010-08-10 10:30:00,10.59,10.59,10.54,10.56,225319.600142,6.02,6.02,5.9915,6.0029,225319.6001
2010-08-10 11:00:00,10.56,10.67,10.55,10.67,281830.625258,6.0029,6.0654,5.9972,6.0654,281830.6253
2010-08-10 11:30:00,10.67,10.71,10.65,10.65,248296.610354,6.0654,6.0882,6.0541,6.0541,248296.6104
2010-08-10 12:00:00,10.65,10.66,10.58,10.61,145107.064492,6.0541,6.0598,6.0143,6.0313,145107.0645
2010-08-10 12:30:00,10.62,10.63,10.59,10.62,93460.541538,6.037,6.0427,6.02,6.037,93460.5415
2010-08-10 13:00:00,10.62,10.65,10.62,10.63,85387.53795,6.037,6.0541,6.037,6.0427,85387.538
2010-08-10 13:30:00,10.63,10.67,10.63,10.65,103189.545862,6.0427,6.0654,6.0427,6.0541,103189.5459
2010-08-10 14:00:00,10.65,10.8,10.64,10.76,325197.144532,6.0541,6.1393,6.0484,6.1166,325197.1445
2010-08-10 14:30:00,10.76,10.88,10.76,10.84,359248.659666,6.1166,6.1848,6.1166,6.1621,359248.6597
2010-08-10 15:00:00,10.84,10.87,10.75,10.78,202860.09016,6.1621,6.1791,6.1109,6.128,202860.0902
2010-08-10 15:30:00,10.78,10.82,10.72,10.72,414310.684138,6.128,6.1507,6.0939,6.0939,414310.6841
2010-08-11 09:30:00,10.6,10.6,10.37,10.4,285970.627098,6.0256,6.0256,5.8949,5.912,285970.6271
2010-08-11 10:00:00,10.4,10.42,10.38,10.39,123993.055108,5.912,5.9233,5.9006,5.9063,123993.0551
2010-08-11 10:30:00,10.39,10.41,10.34,10.37,291042.129352,5.9063,5.9176,5.8779,5.8949,291042.1294
2010-08-11 11:00:00,10.37,10.38,10.27,10.31,133515.05934,5.8949,5.9006,5.8381,5.8608,133515.0593
2010-08-11 11:30:00,10.31,10.35,10.3,10.31,86526.038456,5.8608,5.8835,5.8551,5.8608,86526.0385
2010-08-11 12:00:00,10.32,10.32,10.28,10.29,70483.531326,5.8665,5.8665,5.8437,5.8494,70483.5313
2010-08-11 12:30:00,10.29,10.29,10.24,10.26,78763.535006,5.8494,5.8494,5.821,5.8324,78763.535
2010-08-11 13:00:00,10.26,10.29,10.24,10.27,95323.542366,5.8324,5.8494,5.821,5.8381,95323.5424
2010-08-11 13:30:00,10.28,10.3,10.24,10.25,84249.037444,5.8437,5.8551,5.821,5.8267,84249.0374
2010-08-11 14:00:00,10.25,10.31,10.25,10.3,170775.0759,5.8267,5.8608,5.8267,5.8551,170775.0759
2010-08-11 14:30:00,10.3,10.32,10.22,10.23,263304.117024,5.8551,5.8665,5.8096,5.8153,263304.117
2010-08-11 15:00:00,10.24,10.27,10.23,10.24,172431.076636,5.821,5.8381,5.8153,5.821,172431.0766
2010-08-11 15:30:00,10.24,10.27,10.18,10.18,603922.76841,5.821,5.8381,5.7869,5.7869,603922.7684
2010-08-12 09:30:00,10.1,10.21,9.95,10.14,233496.103776,5.7414,5.804,5.6562,5.7642,233496.1038
2010-08-12 10:00:00,10.14,10.2,10.11,10.11,175122.077832,5.7642,5.7983,5.7471,5.7471,175122.0778
2010-08-12 10:30:00,10.11,10.17,10.1,10.14,171189.076084,5.7471,5.7812,5.7414,5.7642,171189.0761
2010-08-12 11:00:00,10.14,10.2,10.13,10.2,152352.067712,5.7642,5.7983,5.7585,5.7983,152352.0677
2010-08-12 11:30:00,10.19,10.2,10.17,10.18,145314.064584,5.7926,5.7983,5.7812,5.7869,145314.0646
2010-08-12 12:00:00,10.18,10.23,10.16,10.21,73795.532798,5.7869,5.8153,5.7755,5.804,73795.5328
2010-08-12 12:30:00,10.21,10.22,10.21,10.21,33637.51495,5.804,5.8096,5.804,5.804,33637.515
2010-08-12 13:00:00,10.21,10.22,10.16,10.16,54544.524242,5.804,5.8096,5.7755,5.7755,54544.5242
2010-08-12 13:30:00,10.16,10.17,10.15,10.15,74934.033304,5.7755,5.7812,5.7698,5.7698,74934.0333
2010-08-12 14:00:00,10.15,10.16,10.13,10.13,215590.595818,5.7698,5.7755,5.7585,5.7585,215590.5958
2010-08-12 14:30:00,10.14,10.14,10.11,10.14,301392.133952,5.7642,5.7642,5.7471,5.7642,301392.134
2010-08-12 15:00:00,10.14,10.16,10.13,10.14,208552.59269,5.7642,5.7755,5.7585,5.7642,208552.5927
2010-08-12 15:30:00,10.14,10.15,10.07,10.08,538303.739246,5.7642,5.7698,5.7244,5.7301,538303.7392
2010-08-13 09:30:00,10.07,10.17,10.03,10.17,165910.573738,5.7244,5.7812,5.7016,5.7812,165910.5737
2010-08-13 10:00:00,10.16,10.26,10.15,10.19,312984.139104,5.7755,5.8324,5.7698,5.7926,312984.1391
2010-08-13 10:30:00,10.18,10.23,10.14,10.18,189405.08418,5.7869,5.8153,5.7642,5.7869,189405.0842
2010-08-13 11:00:00,10.17,10.18,10.09,10.1,94806.042136,5.7812,5.7869,5.7357,5.7414,94806.0421
2010-08-13 11:30:00,10.11,10.11,10.06,10.11,90976.540434,5.7471,5.7471,5.7187,5.7471,90976.5404
2010-08-13 12:00:00,10.1,10.13,10.09,10.1,66654.029624,5.7414,5.7585,5.7357,5.7414,66654.0296
2010-08-13 12:30:00,10.1,10.12,10.08,10.12,42952.51909,5.7414,5.7528,5.7301,5.7528,42952.5191
2010-08-13 13:00:00,10.12,10.13,10.1,10.1,85594.538042,5.7528,5.7585,5.7414,5.7414,85594.538
2010-08-13 13:30:00,10.12,10.13,10.11,10.11,36742.51633,5.7528,5.7585,5.7471,5.7471,36742.5163
2010-08-13 14:00:00,10.1,10.11,10.08,10.09,37674.016744,5.7414,5.7471,5.7301,5.7357,37674.0167
2010-08-13 14:30:00,10.09,10.09,10.06,10.06,62514.027784,5.7357,5.7357,5.7187,5.7187,62514.0278
2010-08-13 15:00:00,10.07,10.08,10.05,10.06,109399.548622,5.7244,5.7301,5.713,5.7187,109399.5486
2010-08-13 15:30:00,10.06,10.07,9.99,9.99,367425.1633,5.7187,5.7244,5.6789,5.6789,367425.1633
2010-08-16 09:30:00,9.94,10.0,9.86,9.9,173776.577234,5.6505,5.6846,5.605,5.6277,173776.5772
2010-08-16 10:00:00,9.89,9.99,9.86,9.92,243432.108192,5.622,5.6789,5.605,5.6391,243432.1082
2010-08-16 10:30:00,9.92,9.95,9.89,9.9,124303.555246,5.6391,5.6562,5.622,5.6277,124303.5552
2010-08-16 11:00:00,9.89,9.89,9.85,9.85,108468.048208,5.622,5.622,5.5993,5.5993,108468.0482
2010-08-16 11:30:00,9.86,9.95,9.85,9.88,202342.58993,5.605,5.6562,5.5993,5.6164,202342.5899
2010-08-16 12:00:00,9.88,9.92,9.87,9.92,76486.533994,5.6164,5.6391,5.6107,5.6391,76486.534
2010-08-16 12:30:00,9.92,9.93,9.91,9.91,52060.523138,5.6391,5.6448,5.6334,5.6334,52060.5231
2010-08-16 13:00:00,9.91,9.92,9.86,9.9,251194.611642,5.6334,5.6391,5.605,5.6277,251194.6116
2010-08-16 13:30:00,9.91,9.91,9.84,9.84,118300.552578,5.6334,5.6334,5.5936,5.5936,118300.5526
2010-08-16 14:00:00,9.85,9.86,9.79,9.83,347760.15456,5.5993,5.605,5.5652,5.5879,347760.1546
2010-08-16 14:30:00,9.83,9.86,9.82,9.84,103707.046092,5.5879,5.605,5.5823,5.5936,103707.0461
2010-08-16 15:00:00,9.84,9.87,9.83,9.87,160735.571438,5.5936,5.6107,5.5879,5.6107,160735.5714
2010-08-16 15:30:00,9.87,9.91,9.86,9.91,269307.119692,5.6107,5.6334,5.605,5.6334,269307.1197
2010-08-17 09:30:00,9.99,10.02,9.85,9.86,134032.55957,5.6789,5.6959,5.5993,5.605,134032.5596
2010-08-17 10:00:00,9.85,9.9,9.85,9.86,157009.569782,5.5993,5.6277,5.5993,5.605,157009.5698
2010-08-17 10:30:00,9.86,9.93,9.8,9.92,243949.608422,5.605,5.6448,5.5709,5.6391,243949.6084
2010-08-17 11:00:00,9.92,10.03,9.92,9.99,140242.56233,5.6391,5.7016,5.6391,5.6789,140242.5623
2010-08-17 11:30:00,10.0,10.05,9.99,10.03,74623.533166,5.6846,5.713,5.6789,5.7016,74623.5332
2010-08-17 12:00:00,10.03,10.03,9.97,9.97,63342.028152,5.7016,5.7016,5.6675,5.6675,63342.0282
2010-08-17 12:30:00,9.97,10.01,9.97,10.01,104742.046552,5.6675,5.6903,5.6675,5.6903,104742.0466
2010-08-17 13:00:00,10.0,10.08,10.0,10.07,100188.044528,5.6846,5.7301,5.6846,5.7244,100188.0445
2010-08-17 13:30:00,10.07,10.1,10.06,10.06,104535.04646,5.7244,5.7414,5.7187,5.7187,104535.0465
2010-08-17 14:00:00,10.07,10.09,10.06,10.09,67689.030084,5.7244,5.7357,5.7187,5.7357,67689.0301
2010-08-17 14:30:00,10.09,10.09,10.03,10.04,115609.551382,5.7357,5.7357,5.7016,5.7073,115609.5514
2010-08-17 15:00:00,10.03,10.06,10.03,10.05,141174.062744,5.7016,5.7187,5.7016,5.713,141174.0627
2010-08-17 15:30:00,10.05,10.06,10.01,10.03,421141.687174,5.713,5.7187,5.6903,5.7016,421141.6872
2010-08-18 09:30:00,10.02,10.03,9.83,9.86,257818.614586,5.6959,5.7016,5.5879,5.605,257818.6146
2010-08-18 10:00:00,9.86,9.96,9.86,9.94,248917.61063,5.605,5.6618,5.605,5.6505,248917.6106
2010-08-18 10:30:00,9.93,9.98,9.93,9.98,126373.556166,5.6448,5.6732,5.6448,5.6732,126373.5562
2010-08-18 11:00:00,9.98,10.05,9.98,10.01,131445.05842,5.6732,5.713,5.6732,5.6903,131445.0584
2010-08-18 11:30:00,10.01,10.05,10.01,10.02,66240.02944,5.6903,5.713,5.6903,5.6959,66240.0294
2010-08-18 12:00:00,10.02,10.02,10.0,10.0,22873.510166,5.6959,5.6959,5.6846,5.6846,22873.5102
2010-08-18 12:30:00,10.0,10.05,9.98,10.05,77107.53427,5.6846,5.713,5.6732,5.713,77107.5343
2010-08-18 13:00:00,10.04,10.07,10.03,10.07,52681.523414,5.7073,5.7244,5.7016,5.7244,52681.5234
2010-08-18 13:30:00,10.07,10.12,10.07,10.1,137965.561318,5.7244,5.7528,5.7244,5.7414,137965.5613
2010-08-18 14:00:00,10.1,10.11,10.04,10.05,140656.562514,5.7414,5.7471,5.7073,5.713,140656.5625
2010-08-18 14:30:00,10.05,10.05,9.95,9.95,347863.654606,5.713,5.713,5.6562,5.6562,347863.6546
2010-08-18 15:00:00,9.95,9.96,9.88,9.88,356143.658286,5.6562,5.6618,5.6164,5.6164,356143.6583
2010-08-18 15:30:00,9.89,9.94,9.89,9.89,1173794.021686,5.622,5.6505,5.622,5.622,1173794.0217
2010-08-19 09:30:00,9.86,9.97,9.86,9.97,320229.142324,5.605,5.6675,5.605,5.6675,320229.1423
2010-08-19 10:00:00,9.96,9.96,9.84,9.84,224802.099912,5.6618,5.6618,5.5936,5.5936,224802.0999
2010-08-19 10:30:00,9.85,9.86,9.74,9.75,249642.110952,5.5993,5.605,5.5368,5.5425,249642.111
2010-08-19 11:00:00,9.75,9.77,9.66,9.66,250056.111136,5.5425,5.5538,5.4913,5.4913,250056.1111
2010-08-19 11:30:00,9.66,9.67,9.54,9.57,274689.122084,5.4913,5.497,5.4231,5.4401,274689.1221
2010-08-19 12:00:00,9.58,9.76,9.58,9.74,205033.591126,5.4458,5.5481,5.4458,5.5368,205033.5911
2010-08-19 12:30:00,9.74,9.8,9.74,9.8,207724.592322,5.5368,5.5709,5.5368,5.5709,207724.5923
2010-08-19 13:00:00,9.79,9.81,9.77,9.79,106294.547242,5.5652,5.5766,5.5538,5.5652,106294.5472
2010-08-19 13:30:00,9.79,9.8,9.72,9.73,144589.564262,5.5652,5.5709,5.5254,5.5311,144589.5643
2010-08-19 14:00:00,9.73,9.83,9.72,9.82,186300.0828,5.5311,5.5879,5.5254,5.5823,186300.0828
2010-08-19 14:30:00,9.81,9.84,9.78,9.81,161770.571898,5.5766,5.5936,5.5595,5.5766,161770.5719
2010-08-19 15:00:00,9.82,9.88,9.8,9.85,303151.634734,5.5823,5.6164,5.5709,5.5993,303151.6347
2010-08-19 15:30:00,9.85,9.87,9.84,9.86,685791.304796,5.5993,5.6107,5.5936,5.605,685791.3048
2010-08-20 09:30:00,9.78,9.85,9.65,9.67,304290.13524,5.5595,5.5993,5.4856,5.497,304290.1352
2010-08-20 10:00:00,9.67,9.77,9.67,9.76,250263.111228,5.497,5.5538,5.497,5.5481,250263.1112
2010-08-20 10:30:00,9.76,9.82,9.75,9.77,155664.069184,5.5481,5.5823,5.5425,5.5538,155664.0692
2010-08-20 11:00:00,9.76,9.77,9.66,9.69,137551.561134,5.5481,5.5538,5.4913,5.5084,137551.5611
2010-08-20 11:30:00,9.69,9.69,9.62,9.63,95944.542642,5.5084,5.5084,5.4686,5.4742,95944.5426
2010-08-20 12:00:00,9.63,9.71,9.63,9.7,206068.591586,5.4742,5.5197,5.4742,5.514,206068.5916
2010-08-20 12:30:00,9.7,9.71,9.66,9.66,54027.024012,5.514,5.5197,5.4913,5.4913,54027.024
2010-08-20 13:00:00,9.66,9.72,9.63,9.72,207310.592138,5.4913,5.5254,5.4742,5.5254,207310.5921
2010-08-20 13:30:00,9.71,9.79,9.7,9.78,165082.57337,5.5197,5.5652,5.514,5.5595,165082.5734
2010-08-20 14:00:00,9.78,9.82,9.78,9.79,225423.100188,5.5595,5.5823,5.5595,5.5652,225423.1002
2010-08-20 14:30:00,9.79,9.88,9.79,9.86,194476.586434,5.5652,5.6164,5.5652,5.605,194476.5864
2010-08-20 15:00:00,9.86,9.9,9.83,9.9,297666.132296,5.605,5.6277,5.5879,5.6277,297666.1323
2010-08-20 15:30:00,9.89,9.93,9.88,9.92,533956.737314,5.622,5.6448,5.6164,5.6391,533956.7373
2010-08-23 09:30:00,9.9,9.99,9.88,9.94,172845.07682,5.6277,5.6789,5.6164,5.6505,172845.0768
2010-08-23 10:00:00,9.94,9.95,9.85,9.86,152455.567758,5.6505,5.6562,5.5993,5.605,152455.5678
2010-08-23 10:30:00,9.86,9.9,9.86,9.88,301185.13386,5.605,5.6277,5.605,5.6164,301185.1339
2010-08-23 11:00:00,9.88,9.94,9.87,9.89,170671.575854,5.6164,5.6505,5.6107,5.622,170671.5759
2010-08-23 11:30:00,9.9,9.92,9.89,9.9,76279.533902,5.6277,5.6391,5.622,5.6277,76279.5339
2010-08-23 12:00:00,9.9,9.93,9.89,9.92,35604.015824,5.6277,5.6448,5.622,5.6391,35604.0158
2010-08-23 12:30:00,9.92,9.93,9.9,9.93,65929.529302,5.6391,5.6448,5.6277,5.6448,65929.5293
2010-08-23 13:00:00,9.92,9.94,9.9,9.93,76693.534086,5.6391,5.6505,5.6277,5.6448,76693.5341
2010-08-23 13:30:00,9.93,9.93,9.89,9.91,145728.064768,5.6448,5.6448,5.622,5.6334,145728.0648
2010-08-23 14:00:00,9.9,9.94,9.9,9.92,102361.545494,5.6277,5.6505,5.6277,5.6391,102361.5455
2010-08-23 14:30:00,9.92,9.94,9.92,9.93,185679.082524,5.6391,5.6505,5.6391,5.6448,185679.0825
2010-08-23 15:00:00,9.93,9.96,9.92,9.92,345483.153548,5.6448,5.6618,5.6391,5.6391,345483.1535
2010-08-23 15:30:00,9.92,9.93,9.89,9.89,647496.287776,5.6391,5.6448,5.622,5.622,647496.2878
2010-08-24 09:30:00,9.97,9.98,9.71,9.73,489555.21758,5.6675,5.6732,5.5197,5.5311,489555.2176
2010-08-24 10:00:00,9.73,9.86,9.7,9.84,371668.665186,5.5311,5.605,5.514,5.5936,371668.6652
2010-08-24 10:30:00,9.84,9.85,9.79,9.82,292491.129996,5.5936,5.5993,5.5652,5.5823,292491.13
2010-08-24 11:00:00,9.82,9.86,9.82,9.85,207103.592046,5.5823,5.605,5.5823,5.5993,207103.592
2010-08-24 11:30:00,9.85,9.95,9.85,9.9,267133.618726,5.5993,5.6562,5.5993,5.6277,267133.6187
2010-08-24 12:00:00,9.9,9.95,9.87,9.87,194683.586526,5.6277,5.6562,5.6107,5.6107,194683.5865
2010-08-24 12:30:00,9.88,9.91,9.85,9.86,154732.56877,5.6164,5.6334,5.5993,5.605,154732.5688
2010-08-24 13:00:00,9.86,9.88,9.84,9.88,147280.565458,5.605,5.6164,5.5936,5.6164,147280.5655
2010-08-24 13:30:00,9.89,9.93,9.84,9.86,326025.1449,5.622,5.6448,5.5936,5.605,326025.1449
2010-08-24 14:00:00,9.87,9.9,9.84,9.86,328612.64605,5.6107,5.6277,5.5936,5.605,328612.646
2010-08-24 14:30:00,9.86,9.9,9.85,9.86,157837.57015,5.605,5.6277,5.5993,5.605,157837.5702
2010-08-24 15:00:00,9.86,9.91,9.83,9.91,558589.748262,5.605,5.6334,5.5879,5.6334,558589.7483
2010-08-24 15:30:00,9.91,9.95,9.87,9.87,917631.407836,5.6334,5.6562,5.6107,5.6107,917631.4078
2010-08-25 09:30:00,9.81,9.85,9.76,9.79,271480.620658,5.5766,5.5993,5.5481,5.5652,271480.6207
2010-08-25 10:00:00,9.78,9.85,9.73,9.73,559003.748446,5.5595,5.5993,5.5311,5.5311,559003.7484
2010-08-25 10:30:00,9.73,9.76,9.71,9.76,467613.207828,5.5311,5.5481,5.5197,5.5481,467613.2078
2010-08-25 11:00:00,9.76,9.89,9.76,9.85,356040.15824,5.5481,5.622,5.5481,5.5993,356040.1582
2010-08-25 11:30:00,9.85,9.86,9.77,9.77,157527.070012,5.5993,5.605,5.5538,5.5538,157527.07
2010-08-25 12:00:00,9.78,9.81,9.72,9.72,186817.58303,5.5595,5.5766,5.5254,5.5254,186817.583
2010-08-25 12:30:00,9.73,9.73,9.71,9.71,120370.553498,5.5311,5.5311,5.5197,5.5197,120370.5535
2010-08-25 13:00:00,9.71,9.76,9.69,9.73,222111.098716,5.5197,5.5481,5.5084,5.5311,222111.0987
2010-08-25 13:30:00,9.73,9.77,9.73,9.75,97704.043424,5.5311,5.5538,5.5311,5.5425,97704.0434
2010-08-25 14:00:00,9.75,9.77,9.71,9.71,279450.1242,5.5425,5.5538,5.5197,5.5197,279450.1242
2010-08-25 14:30:00,9.72,9.77,9.71,9.76,351589.656262,5.5254,5.5538,5.5197,5.5481,351589.6563
2010-08-25 15:00:00,9.76,9.78,9.69,9.7,204516.090896,5.5481,5.5595,5.5084,5.514,204516.0909
2010-08-25 15:30:00,9.7,9.76,9.68,9.69,1365165.60674,5.514,5.5481,5.5027,5.5084,1365165.6067
2010-08-26 09:30:00,9.73,9.8,9.68,9.79,170154.075624,5.5311,5.5709,5.5027,5.5652,170154.0756
2010-08-26 10:00:00,9.79,9.86,9.79,9.83,176260.578338,5.5652,5.605,5.5652,5.5879,176260.5783
2010-08-26 10:30:00,9.83,9.9,9.83,9.88,100602.044712,5.5879,5.6277,5.5879,5.6164,100602.0447
2010-08-26 11:00:00,9.87,9.88,9.79,9.83,195408.086848,5.6107,5.6164,5.5652,5.5879,195408.0868
2010-08-26 11:30:00,9.84,9.85,9.79,9.82,138483.061548,5.5936,5.5993,5.5652,5.5823,138483.0615
2010-08-26 12:00:00,9.82,9.84,9.82,9.84,41917.51863,5.5823,5.5936,5.5823,5.5936,41917.5186
2010-08-26 12:30:00,9.83,9.85,9.75,9.79,156595.569598,5.5879,5.5993,5.5425,5.5652,156595.5696
2010-08-26 13:00:00,9.79,9.8,9.79,9.79,35397.015732,5.5652,5.5709,5.5652,5.5652,35397.0157
2010-08-26 13:30:00,9.79,9.8,9.76,9.76,128029.556902,5.5652,5.5709,5.5481,5.5481,128029.5569
2010-08-26 14:00:00,9.76,9.78,9.7,9.7,210933.093748,5.5481,5.5595,5.514,5.514,210933.0937
2010-08-26 14:30:00,9.7,9.71,9.64,9.64,334512.148672,5.514,5.5197,5.4799,5.4799,334512.1487
2010-08-26 15:00:00,9.64,9.68,9.62,9.67,405202.68009,5.4799,5.5027,5.4686,5.497,405202.6801
2010-08-26 15:30:00,9.66,9.7,9.61,9.63,836694.371864,5.4913,5.514,5.4629,5.4742,836694.3719
2010-08-27 09:30:00,9.71,9.77,9.63,9.7,208138.592506,5.5197,5.5538,5.4742,5.514,208138.5925
2010-08-27 10:00:00,9.71,9.82,9.66,9.82,350037.155572,5.5197,5.5823,5.4913,5.5823,350037.1556
2010-08-27 10:30:00,9.82,9.91,9.79,9.81,234738.104328,5.5823,5.6334,5.5652,5.5766,234738.1043
2010-08-27 11:00:00,9.81,9.9,9.81,9.86,78763.535006,5.5766,5.6277,5.5766,5.605,78763.535
2010-08-27 11:30:00,9.86,9.87,9.8,9.81,76900.534178,5.605,5.6107,5.5709,5.5766,76900.5342
2010-08-27 12:00:00,9.81,9.86,9.8,9.85,93046.541354,5.5766,5.605,5.5709,5.5993,93046.5414
2010-08-27 12:30:00,9.85,9.86,9.79,9.79,46471.520654,5.5993,5.605,5.5652,5.5652,46471.5207
2010-08-27 13:00:00,9.79,9.93,9.79,9.87,245502.109112,5.5652,5.6448,5.5652,5.6107,245502.1091
2010-08-27 13:30:00,9.88,9.93,9.87,9.93,70069.531142,5.6164,5.6448,5.6107,5.6448,70069.5311
2010-08-27 14:00:00,9.93,9.94,9.89,9.94,127305.05658,5.6448,5.6505,5.622,5.6505,127305.0566
2010-08-27 14:30:00,9.93,9.96,9.9,9.9,89424.039744,5.6448,5.6618,5.6277,5.6277,89424.0397
2010-08-27 15:00:00,9.9,9.95,9.88,9.94,121405.553958,5.6277,5.6562,5.6164,5.6505,121405.554
2010-08-27 15:30:00,9.93,9.96,9.91,9.96,390298.673466,5.6448,5.6618,5.6334,5.6618,390298.6735
2010-08-30 09:30:00,9.92,9.93,9.8,9.88,132376.558834,5.6391,5.6448,5.5709,5.6164,132376.5588
2010-08-30 10:00:00,9.88,9.89,9.79,9.79,87147.038732,5.6164,5.622,5.5652,5.5652,87147.0387
2010-08-30 10:30:00,9.79,9.82,9.77,9.8,61789.527462,5.5652,5.5823,5.5538,5.5709,61789.5275
2010-08-30 11:00:00,9.8,9.8,9.76,9.76,55062.024472,5.5709,5.5709,5.5481,5.5481,55062.0245
2010-08-30 11:30:00,9.77,9.78,9.72,9.75,98532.043792,5.5538,5.5595,5.5254,5.5425,98532.0438
2010-08-30 12:00:00,9.75,9.84,9.75,9.83,142726.563434,5.5425,5.5936,5.5425,5.5879,142726.5634
2010-08-30 12:30:00,9.83,9.88,9.79,9.82,177916.579074,5.5879,5.6164,5.5652,5.5823,177916.5791
2010-08-30 13:00:00,9.82,9.86,9.77,9.78,110538.049128,5.5823,5.605,5.5538,5.5595,110538.0491
2010-08-30 13:30:00,9.77,9.78,9.72,9.73,63031.528014,5.5538,5.5595,5.5254,5.5311,63031.528
2010-08-30 14:00:00,9.72,9.75,9.68,9.72,207517.59223,5.5254,5.5425,5.5027,5.5254,207517.5922
2010-08-30 14:30:00,9.72,9.73,9.66,9.66,162288.072128,5.5254,5.5311,5.4913,5.4913,162288.0721
2010-08-30 15:00:00,9.66,9.67,9.58,9.59,274068.121808,5.4913,5.497,5.4458,5.4515,274068.1218
2010-08-30 15:30:00,9.58,9.63,9.56,9.57,390712.67365,5.4458,5.4742,5.4345,5.4401,390712.6736
2010-08-31 09:30:00,9.56,9.74,9.47,9.68,294561.130916,5.4345,5.5368,5.3833,5.5027,294561.1309
2010-08-31 10:00:00,9.67,9.79,9.67,9.77,427765.690118,5.497,5.5652,5.497,5.5538,427765.6901
2010-08-31 10:30:00,9.77,9.84,9.75,9.82,381811.669694,5.5538,5.5936,5.5425,5.5823,381811.6697
2010-08-31 11:00:00,9.81,9.83,9.75,9.8,265581.118036,5.5766,5.5879,5.5425,5.5709,265581.118
2010-08-31 11:30:00,9.79,9.88,9.78,9.83,274792.62213,5.5652,5.6164,5.5595,5.5879,274792.6221
2010-08-31 12:00:00,9.84,9.85,9.77,9.8,95116.542274,5.5936,5.5993,5.5538,5.5709,95116.5423
2010-08-31 12:30:00,9.8,9.83,9.77,9.77,95737.54255,5.5709,5.5879,5.5538,5.5538,95737.5426
2010-08-31 13:00:00,9.77,9.82,9.77,9.82,124821.055476,5.5538,5.5823,5.5538,5.5823,124821.0555
2010-08-31 13:30:00,9.82,9.84,9.8,9.8,72243.032108,5.5823,5.5936,5.5709,5.5709,72243.0321
2010-08-31 14:00:00,9.8,9.84,9.75,9.76,276655.622958,5.5709,5.5936,5.5425,5.5481,276655.623
2010-08-31 14:30:00,9.76,9.77,9.68,9.74,538614.239384,5.5481,5.5538,5.5027,5.5368,538614.2394
2010-08-31 15:00:00,9.73,9.79,9.73,9.79,395577.175812,5.5311,5.5652,5.5311,5.5652,395577.1758
2010-08-31 15:30:00,9.79,9.8,9.71,9.74,1321592.087374,5.5652,5.5709,5.5197,5.5368,1321592.0874
2010-09-01 09:30:00,9.87,9.94,9.76,9.88,215176.595634,5.6107,5.6505,5.5481,5.6164,215176.5956
2010-09-01 10:00:00,9.87,10.07,9.87,10.05,437598.194488,5.6107,5.7244,5.6107,5.713,437598.1945
2010-09-01 10:30:00,10.05,10.11,10.04,10.09,198616.588274,5.713,5.7471,5.7073,5.7357,198616.5883
2010-09-01 11:00:00,10.09,10.1,10.05,10.05,110434.549082,5.7357,5.7414,5.713,5.713,110434.5491
2010-09-01 11:30:00,10.06,10.1,10.05,10.07,159183.070748,5.7187,5.7414,5.713,5.7244,159183.0707
2010-09-01 12:00:00,10.07,10.08,10.0,10.0,92943.041308,5.7244,5.7301,5.6846,5.6846,92943.0413
2010-09-01 12:30:00,10.01,10.06,10.0,10.06,108882.048392,5.6903,5.7187,5.6846,5.7187,108882.0484
2010-09-01 13:00:00,10.06,10.09,10.05,10.09,58891.526174,5.7187,5.7357,5.713,5.7357,58891.5262
2010-09-01 13:30:00,10.08,10.14,10.08,10.14,100602.044712,5.7301,5.7642,5.7301,5.7642,100602.0447
2010-09-01 14:00:00,10.14,10.17,10.14,10.14,307912.63685,5.7642,5.7812,5.7642,5.7642,307912.6368
2010-09-01 14:30:00,10.15,10.18,10.14,10.17,194373.086388,5.7698,5.7869,5.7642,5.7812,194373.0864
2010-09-01 15:00:00,10.18,10.19,10.15,10.16,144382.56417,5.7869,5.7926,5.7698,5.7755,144382.5642
2010-09-01 15:30:00,10.16,10.23,10.15,10.2,546066.242696,5.7755,5.8153,5.7698,5.7983,546066.2427
2010-09-02 09:30:00,10.23,10.29,10.21,10.26,184851.082156,5.8153,5.8494,5.804,5.8324,184851.0822
2010-09-02 10:00:00,10.27,10.32,10.25,10.32,173776.577234,5.8381,5.8665,5.8267,5.8665,173776.5772
2010-09-02 10:30:00,10.31,10.34,10.29,10.3,103914.046184,5.8608,5.8779,5.8494,5.8551,103914.0462
2010-09-02 11:00:00,10.3,10.31,10.26,10.27,77832.034592,5.8551,5.8608,5.8324,5.8381,77832.0346
2010-09-02 11:30:00,10.28,10.32,10.27,10.29,80833.535926,5.8437,5.8665,5.8381,5.8494,80833.5359
2010-09-02 12:00:00,10.29,10.32,10.27,10.28,65515.529118,5.8494,5.8665,5.8381,5.8437,65515.5291
2010-09-02 12:30:00,10.28,10.28,10.24,10.24,38398.517066,5.8437,5.8437,5.821,5.821,38398.5171
2010-09-02 13:00:00,10.24,10.25,10.21,10.24,65826.029256,5.821,5.8267,5.804,5.821,65826.0293
2010-09-02 13:30:00,10.24,10.25,10.23,10.24,55786.524794,5.821,5.8267,5.8153,5.821,55786.5248
2010-09-02 14:00:00,10.25,10.31,10.24,10.28,84042.037352,5.8267,5.8608,5.821,5.8437,84042.0374
2010-09-02 14:30:00,10.28,10.29,10.26,10.28,57339.025484,5.8437,5.8494,5.8324,5.8437,57339.0255
2010-09-02 15:00:00,10.27,10.28,10.25,10.26,120991.553774,5.8381,5.8437,5.8267,5.8324,120991.5538
2010-09-02 15:30:00,10.26,10.36,10.25,10.33,519466.730874,5.8324,5.8892,5.8267,5.8722,519466.7309
2010-09-03 09:30:00,10.35,10.49,10.35,10.38,242914.607962,5.8835,5.9631,5.8835,5.9006,242914.608
2010-09-03 10:00:00,10.37,10.37,10.25,10.3,200065.588918,5.8949,5.8949,5.8267,5.8551,200065.5889
2010-09-03 10:30:00,10.29,10.31,10.2,10.23,271273.620566,5.8494,5.8608,5.7983,5.8153,271273.6206
2010-09-03 11:00:00,10.24,10.26,10.2,10.24,150592.56693,5.821,5.8324,5.7983,5.821,150592.5669
2010-09-03 11:30:00,10.23,10.24,10.19,10.21,128340.05704,5.8153,5.821,5.7926,5.804,128340.057
2010-09-03 12:00:00,10.21,10.22,10.2,10.2,66550.529578,5.804,5.8096,5.7983,5.7983,66550.5296
2010-09-03 12:30:00,10.21,10.25,10.2,10.23,101326.545034,5.804,5.8267,5.7983,5.8153,101326.545
2010-09-03 13:00:00,10.23,10.25,10.19,10.19,135688.560306,5.8153,5.8267,5.7926,5.7926,135688.5603
2010-09-03 13:30:00,10.2,10.24,10.19,10.23,92632.54117,5.7983,5.821,5.7926,5.8153,92632.5412
2010-09-03 14:00:00,10.23,10.24,10.2,10.2,156181.569414,5.8153,5.821,5.7983,5.7983,156181.5694
2010-09-03 14:30:00,10.21,10.21,10.13,10.14,189094.584042,5.804,5.804,5.7585,5.7642,189094.584
2010-09-03 15:00:00,10.14,10.17,10.13,10.17,209070.09292,5.7642,5.7812,5.7585,5.7812,209070.0929
2010-09-03 15:30:00,10.17,10.25,10.15,10.24,583119.259164,5.7812,5.8267,5.7698,5.821,583119.2592
2010-09-07 09:30:00,10.11,10.14,10.02,10.02,135585.06026,5.7471,5.7642,5.6959,5.6959,135585.0603
2010-09-07 10:00:00,10.02,10.06,9.98,10.0,136413.060628,5.6959,5.7187,5.6732,5.6846,136413.0606
2010-09-07 10:30:00,10.0,10.07,9.98,10.07,76383.033948,5.6846,5.7244,5.6732,5.7244,76383.0339
2010-09-07 11:00:00,10.06,10.07,10.04,10.06,64377.028612,5.7187,5.7244,5.7073,5.7187,64377.0286
2010-09-07 11:30:00,10.07,10.08,10.03,10.08,74830.533258,5.7244,5.7301,5.7016,5.7301,74830.5333
2010-09-07 12:00:00,10.07,10.1,10.07,10.09,72553.532246,5.7244,5.7414,5.7244,5.7357,72553.5322
2010-09-07 12:30:00,10.08,10.12,10.07,10.1,124614.055384,5.7301,5.7528,5.7244,5.7414,124614.0554
2010-09-07 13:00:00,10.09,10.1,10.08,10.09,64894.528842,5.7357,5.7414,5.7301,5.7357,64894.5288
2010-09-07 13:30:00,10.09,10.1,10.05,10.09,207517.59223,5.7357,5.7414,5.713,5.7357,207517.5922
2010-09-07 14:00:00,10.09,10.11,10.09,10.11,104017.54623,5.7357,5.7471,5.7357,5.7471,104017.5462
2010-09-07 14:30:00,10.11,10.14,10.1,10.13,233185.603638,5.7471,5.7642,5.7414,5.7585,233185.6036
2010-09-07 15:00:00,10.13,10.17,10.12,10.16,258129.114724,5.7585,5.7812,5.7528,5.7755,258129.1147
2010-09-07 15:30:00,10.16,10.19,10.12,10.13,734022.326232,5.7755,5.7926,5.7528,5.7585,734022.3262
2010-09-08 09:30:00,10.16,10.3,10.16,10.29,131233.09,6.3214,6.4085,6.3214,6.4023,131233.09
2010-09-08 10:00:00,10.29,10.33,10.27,10.32,100690.09,6.4023,6.4272,6.3899,6.421,100690.09
2010-09-08 10:30:00,10.32,10.45,10.32,10.43,453258.12,6.421,6.5019,6.421,6.4894,453258.12
2010-09-08 11:00:00,10.43,10.47,10.41,10.44,69128.99,6.4894,6.5143,6.477,6.4956,69128.99
2010-09-08 11:30:00,10.43,10.51,10.42,10.5,118303.22,6.4894,6.5392,6.4832,6.533,118303.22
2010-09-08 12:00:00,10.49,10.56,10.49,10.55,163506.86,6.5267,6.5703,6.5267,6.5641,163506.86
2010-09-08 12:30:00,10.54,10.58,10.52,10.52,101199.14,6.5579,6.5827,6.5454,6.5454,101199.14
2010-09-08 13:00:00,10.51,10.51,10.45,10.45,47138.03,6.5392,6.5392,6.5019,6.5019,47138.03
2010-09-08 13:30:00,10.45,10.46,10.36,10.41,101097.33,6.5019,6.5081,6.4459,6.477,101097.33
2010-09-08 14:00:00,10.4,10.41,10.35,10.4,128076.98,6.4707,6.477,6.4396,6.4707,128076.98
2010-09-08 14:30:00,10.4,10.45,10.4,10.42,86334.88,6.4707,6.5019,6.4707,6.4832,86334.88
2010-09-08 15:00:00,10.42,10.45,10.36,10.37,136832.64,6.4832,6.5019,6.4459,6.4521,136832.64
2010-09-08 15:30:00,10.37,10.4,10.32,10.37,393393.84,6.4521,6.4707,6.421,6.4521,393393.84
2010-09-09 09:30:00,10.58,10.83,10.58,10.82,296877.96,6.5827,6.7383,6.5827,6.7321,296877.96
2010-09-09 10:00:00,10.82,10.86,10.68,10.76,241391.51,6.7321,6.757,6.645,6.6947,241391.51
2010-09-09 10:30:00,10.76,10.76,10.69,10.71,102624.48,6.6947,6.6947,6.6512,6.6636,102624.48
2010-09-09 11:00:00,10.7,10.76,10.7,10.73,117590.55,6.6574,6.6947,6.6574,6.6761,117590.55
2010-09-09 11:30:00,10.73,10.77,10.73,10.75,72488.72,6.6761,6.701,6.6761,6.6885,72488.72
2010-09-09 12:00:00,10.75,10.76,10.69,10.71,89694.61,6.6885,6.6947,6.6512,6.6636,89694.61
2010-09-09 12:30:00,10.71,10.72,10.66,10.71,277534.06,6.6636,6.6698,6.6325,6.6636,277534.06
2010-09-09 13:00:00,10.7,10.7,10.62,10.62,165543.06,6.6574,6.6574,6.6076,6.6076,165543.06
2010-09-09 13:30:00,10.62,10.7,10.61,10.64,136425.4,6.6076,6.6574,6.6014,6.6201,136425.4
2010-09-09 14:00:00,10.64,10.65,10.59,10.61,117794.17,6.6201,6.6263,6.589,6.6014,117794.17
2010-09-09 14:30:00,10.61,10.68,10.61,10.67,79106.37,6.6014,6.645,6.6014,6.6387,79106.37
2010-09-09 15:00:00,10.67,10.74,10.66,10.72,362443.6,6.6387,6.6823,6.6325,6.6698,362443.6
2010-09-09 15:30:00,10.73,10.76,10.72,10.76,871289.98,6.6761,6.6947,6.6698,6.6947,871289.98
2010-09-10 09:30:00,10.73,10.8,10.67,10.75,203721.81,6.6761,6.7196,6.6387,6.6885,203721.81
2010-09-10 10:00:00,10.75,10.84,10.75,10.8,231923.18,6.6885,6.7445,6.6885,6.7196,231923.18
2010-09-10 10:30:00,10.8,10.84,10.79,10.82,204129.05,6.7196,6.7445,6.7134,6.7321,204129.05
2010-09-10 11:00:00,10.82,10.83,10.78,10.81,191810.04,6.7321,6.7383,6.7072,6.7258,191810.04
2010-09-10 11:30:00,10.82,10.83,10.77,10.77,257477.49,6.7321,6.7383,6.701,6.701,257477.49
2010-09-10 12:00:00,10.77,10.82,10.75,10.81,349004.68,6.701,6.7321,6.6885,6.7258,349004.68
2010-09-10 12:30:00,10.8,10.82,10.79,10.81,128382.41,6.7196,6.7321,6.7134,6.7258,128382.41
2010-09-10 13:00:00,10.8,10.81,10.8,10.8,75237.59,6.7196,6.7258,6.7196,6.7196,75237.59
2010-09-10 13:30:00,10.8,10.83,10.8,10.83,111481.95,6.7196,6.7383,6.7196,6.7383,111481.95
2010-09-10 14:00:00,10.82,10.85,10.81,10.85,173891.48,6.7321,6.7507,6.7258,6.7507,173891.48
2010-09-10 14:30:00,10.85,10.88,10.84,10.87,166255.73,6.7507,6.7694,6.7445,6.7632,166255.73
2010-09-10 15:00:00,10.87,10.87,10.85,10.85,136730.83,6.7632,6.7632,6.7507,6.7507,136730.83
2010-09-10 15:30:00,10.86,10.96,10.85,10.96,1628552.76,6.757,6.8192,6.7507,6.8192,1628552.76
2010-09-13 09:30:00,11.13,11.19,11.06,11.08,234977.48,6.9249,6.9623,6.8814,6.8938,234977.48
2010-09-13 10:00:00,11.07,11.16,11.07,11.15,209117.74,6.8876,6.9436,6.8876,6.9374,209117.74
2010-09-13 10:30:00,11.15,11.16,11.11,11.11,134796.44,6.9374,6.9436,6.9125,6.9125,134796.44
2010-09-13 11:00:00,11.11,11.12,11.08,11.08,146810.02,6.9125,6.9187,6.8938,6.8938,146810.02
2010-09-13 11:30:00,11.08,11.09,11.03,11.05,151798.71,6.8938,6.9001,6.8627,6.8752,151798.71
2010-09-13 12:00:00,11.06,11.06,10.97,11.02,129807.75,6.8814,6.8814,6.8254,6.8565,129807.75
2010-09-13 12:30:00,11.01,11.06,11.01,11.06,51923.1,6.8503,6.8814,6.8503,6.8814,51923.1
2010-09-13 13:00:00,11.05,11.09,11.04,11.05,91629.0,6.8752,6.9001,6.8689,6.8752,91629.0
2010-09-13 13:30:00,11.04,11.07,11.01,11.01,67907.27,6.8689,6.8876,6.8503,6.8503,67907.27
2010-09-13 14:00:00,11.02,11.06,11.0,11.05,69332.61,6.8565,6.8814,6.8441,6.8752,69332.61
2010-09-13 14:30:00,11.05,11.07,11.04,11.06,98144.84,6.8752,6.8876,6.8689,6.8814,98144.84
2010-09-13 15:00:00,11.06,11.06,11.01,11.03,278043.11,6.8814,6.8814,6.8503,6.8627,278043.11
2010-09-13 15:30:00,11.03,11.09,11.02,11.09,324163.04,6.8627,6.9001,6.8565,6.9001,324163.04
2010-09-14 09:30:00,11.07,11.07,10.78,10.8,253099.66,6.8876,6.8876,6.7072,6.7196,253099.66
2010-09-14 10:00:00,10.8,10.9,10.79,10.9,155362.06,6.7196,6.7818,6.7134,6.7818,155362.06
2010-09-14 10:30:00,10.9,10.93,10.88,10.91,302782.94,6.7818,6.8005,6.7694,6.7881,302782.94
2010-09-14 11:00:00,10.91,10.93,10.88,10.89,307568.01,6.7881,6.8005,6.7694,6.7756,307568.01
2010-09-14 11:30:00,10.89,10.94,10.79,10.84,502432.35,6.7756,6.8067,6.7134,6.7445,502432.35
2010-09-14 12:00:00,10.85,10.86,10.79,10.81,491335.06,6.7507,6.757,6.7134,6.7258,491335.06
2010-09-14 12:30:00,10.81,10.83,10.8,10.8,651176.76,6.7258,6.7383,6.7196,6.7196,651176.76
2010-09-14 13:00:00,10.8,10.81,10.75,10.76,260328.17,6.7196,6.7258,6.6885,6.6947,260328.17
2010-09-14 13:30:00,10.77,10.78,10.72,10.73,132047.57,6.701,6.7072,6.6698,6.6761,132047.57
2010-09-14 14:00:00,10.72,10.77,10.72,10.74,340045.4,6.6698,6.701,6.6698,6.6823,340045.4
2010-09-14 14:30:00,10.75,10.82,10.72,10.82,274072.52,6.6885,6.7321,6.6698,6.7321,274072.52
2010-09-14 15:00:00,10.82,10.84,10.79,10.84,263993.33,6.7321,6.7445,6.7134,6.7445,263993.33
2010-09-14 15:30:00,10.84,10.87,10.74,10.75,964955.18,6.7445,6.7632,6.6823,6.6885,964955.18
2010-09-15 09:30:00,10.68,10.74,10.56,10.71,154547.58,6.645,6.6823,6.5703,6.6636,154547.58
2010-09-15 10:00:00,10.72,10.81,10.72,10.77,158416.36,6.6698,6.7258,6.6698,6.701,158416.36
2010-09-15 10:30:00,10.77,10.8,10.74,10.8,110871.09,6.701,6.7196,6.6823,6.7196,110871.09
2010-09-15 11:00:00,10.8,10.81,10.73,10.79,99264.75,6.7196,6.7258,6.6761,6.7134,99264.75
2010-09-15 11:30:00,10.78,10.87,10.77,10.86,92850.72,6.7072,6.7632,6.701,6.757,92850.72
2010-09-15 12:00:00,10.86,10.86,10.81,10.84,77070.17,6.757,6.757,6.7258,6.7445,77070.17
2010-09-15 12:30:00,10.83,10.84,10.79,10.79,57929.89,6.7383,6.7445,6.7134,6.7134,57929.89
2010-09-15 13:00:00,10.79,10.83,10.77,10.77,104558.87,6.7134,6.7383,6.701,6.701,104558.87
2010-09-15 13:30:00,10.77,10.77,10.72,10.73,136629.02,6.701,6.701,6.6698,6.6761,136629.02
2010-09-15 14:00:00,10.74,10.74,10.68,10.68,232330.42,6.6823,6.6823,6.645,6.645,232330.42
2010-09-15 14:30:00,10.69,10.71,10.65,10.67,199853.03,6.6512,6.6636,6.6263,6.6387,199853.03
2010-09-15 15:00:00,10.68,10.73,10.67,10.72,187635.83,6.645,6.6761,6.6387,6.6698,187635.83
2010-09-15 15:30:00,10.72,10.76,10.71,10.76,486448.18,6.6698,6.6947,6.6636,6.6947,486448.18
2010-09-16 09:30:00,10.65,10.87,10.63,10.85,377816.91,6.6263,6.7632,6.6138,6.7507,377816.91
2010-09-16 10:00:00,10.84,10.9,10.73,10.82,388506.96,6.7445,6.7818,6.6761,6.7321,388506.96
2010-09-16 10:30:00,10.81,10.81,10.73,10.78,154954.82,6.7258,6.7258,6.6761,6.7072,154954.82
2010-09-16 11:00:00,10.79,10.8,10.73,10.73,175316.82,6.7134,6.7196,6.6761,6.6761,175316.82
2010-09-16 11:30:00,10.73,10.8,10.71,10.8,240882.46,6.6761,6.7196,6.6636,6.7196,240882.46
2010-09-16 12:00:00,10.8,10.8,10.71,10.73,295554.43,6.7196,6.7196,6.6636,6.6761,295554.43
2010-09-16 12:30:00,10.74,10.76,10.7,10.75,97126.74,6.6823,6.6947,6.6574,6.6885,97126.74
2010-09-16 13:00:00,10.74,10.75,10.69,10.7,139276.08,6.6823,6.6885,6.6512,6.6574,139276.08
2010-09-16 13:30:00,10.7,10.7,10.67,10.68,48766.99,6.6574,6.6574,6.6387,6.645,48766.99
2010-09-16 14:00:00,10.68,10.72,10.67,10.71,125531.73,6.645,6.6698,6.6387,6.6636,125531.73
2010-09-16 14:30:00,10.71,10.75,10.7,10.74,128789.65,6.6636,6.6885,6.6574,6.6823,128789.65
2010-09-16 15:00:00,10.74,10.76,10.72,10.72,77070.17,6.6823,6.6947,6.6698,6.6698,77070.17
2010-09-16 15:30:00,10.73,10.76,10.71,10.75,221843.99,6.6761,6.6947,6.6636,6.6885,221843.99
2010-09-17 09:30:00,10.82,10.84,10.64,10.66,450611.06,6.7321,6.7445,6.6201,6.6325,450611.06
2010-09-17 10:00:00,10.66,10.69,10.62,10.67,129909.56,6.6325,6.6512,6.6076,6.6387,129909.56
2010-09-17 10:30:00,10.66,10.75,10.65,10.75,129400.51,6.6325,6.6885,6.6263,6.6885,129400.51
2010-09-17 11:00:00,10.74,10.77,10.73,10.73,114434.44,6.6823,6.701,6.6761,6.6761,114434.44
2010-09-17 11:30:00,10.73,10.76,10.73,10.75,108020.41,6.6761,6.6947,6.6761,6.6885,108020.41
2010-09-17 12:00:00,10.74,10.75,10.72,10.74,66787.36,6.6823,6.6885,6.6698,6.6823,66787.36
2010-09-17 12:30:00,10.74,10.76,10.66,10.66,91119.95,6.6823,6.6947,6.6325,6.6325,91119.95
2010-09-17 13:00:00,10.67,10.73,10.66,10.73,70961.57,6.6387,6.6761,6.6325,6.6761,70961.57
2010-09-17 13:30:00,10.73,10.75,10.72,10.75,58133.51,6.6761,6.6885,6.6698,6.6885,58133.51
2010-09-17 14:00:00,10.74,10.77,10.74,10.76,154343.96,6.6823,6.701,6.6823,6.6947,154343.96
2010-09-17 14:30:00,10.75,10.78,10.75,10.75,91730.81,6.6885,6.7072,6.6885,6.6885,91730.81
2010-09-17 15:00:00,10.75,10.77,10.74,10.76,178981.98,6.6885,6.701,6.6823,6.6947,178981.98
2010-09-17 15:30:00,10.76,10.78,10.75,10.77,624095.3,6.6947,6.7072,6.6885,6.701,624095.3
2010-09-20 09:30:00,10.78,10.8,10.72,10.73,154751.2,6.7072,6.7196,6.6698,6.6761,154751.2
2010-09-20 10:00:00,10.73,10.82,10.71,10.78,206674.3,6.6761,6.7321,6.6636,6.7072,206674.3
2010-09-20 10:30:00,10.78,10.89,10.77,10.89,110972.9,6.7072,6.7756,6.701,6.7756,110972.9
2010-09-20 11:00:00,10.89,10.91,10.84,10.85,112092.81,6.7756,6.7881,6.7445,6.7507,112092.81
2010-09-20 11:30:00,10.86,10.88,10.83,10.85,69841.66,6.757,6.7694,6.7383,6.7507,69841.66
2010-09-20 12:00:00,10.84,10.87,10.82,10.87,97533.98,6.7445,6.7632,6.7321,6.7632,97533.98
2010-09-20 12:30:00,10.87,10.92,10.86,10.9,206572.49,6.7632,6.7943,6.757,6.7818,206572.49
2010-09-20 13:00:00,10.9,10.92,10.9,10.9,133167.48,6.7818,6.7943,6.7818,6.7818,133167.48
2010-09-20 13:30:00,10.9,10.91,10.85,10.88,232839.47,6.7818,6.7881,6.7507,6.7694,232839.47
2010-09-20 14:00:00,10.87,10.9,10.87,10.9,103846.2,6.7632,6.7818,6.7632,6.7818,103846.2
2010-09-20 14:30:00,10.9,10.93,10.88,10.9,407545.43,6.7818,6.8005,6.7694,6.7818,407545.43
2010-09-20 15:00:00,10.9,10.9,10.87,10.89,422816.93,6.7818,6.7818,6.7632,6.7756,422816.93
2010-09-20 15:30:00,10.89,10.95,10.88,10.94,806640.63,6.7756,6.8129,6.7694,6.8067,806640.63
2010-09-21 09:30:00,10.93,10.99,10.9,10.94,169106.41,6.8005,6.8378,6.7818,6.8067,169106.41
2010-09-21 10:00:00,10.95,11.0,10.9,10.96,217466.16,6.8129,6.8441,6.7818,6.8192,217466.16
2010-09-21 10:30:00,10.96,10.96,10.9,10.94,235791.96,6.8192,6.8192,6.7818,6.8067,235791.96
2010-09-21 11:00:00,10.94,11.01,10.9,10.9,169004.6,6.8067,6.8503,6.7818,6.7818,169004.6
2010-09-21 11:30:00,10.9,10.97,10.9,10.95,68823.56,6.7818,6.8254,6.7818,6.8129,68823.56
2010-09-21 12:00:00,10.96,10.97,10.91,10.95,256459.39,6.8192,6.8254,6.7881,6.8129,256459.39
2010-09-21 12:30:00,10.95,10.96,10.94,10.94,45101.83,6.8129,6.8192,6.8067,6.8067,45101.83
2010-09-21 13:00:00,10.94,10.95,10.9,10.9,170531.75,6.8067,6.8129,6.7818,6.7818,170531.75
2010-09-21 13:30:00,10.91,10.94,10.91,10.93,120135.8,6.7881,6.8067,6.7881,6.8005,120135.8
2010-09-21 14:00:00,10.94,11.02,10.91,11.0,281606.46,6.8067,6.8565,6.7881,6.8441,281606.46
2010-09-21 14:30:00,10.99,11.07,10.93,10.96,311029.55,6.8378,6.8876,6.8005,6.8192,311029.55
2010-09-21 15:00:00,10.96,10.97,10.88,10.91,343405.13,6.8192,6.8254,6.7694,6.7881,343405.13
2010-09-21 15:30:00,10.9,10.91,10.83,10.83,777421.16,6.7818,6.7881,6.7383,6.7383,777421.16
2010-09-22 09:30:00,10.81,10.9,10.7,10.7,263993.33,6.7258,6.7818,6.6574,6.6574,263993.33
2010-09-22 10:00:00,10.7,10.7,10.56,10.56,261142.65,6.6574,6.6574,6.5703,6.5703,261142.65
2010-09-22 10:30:00,10.56,10.64,10.54,10.63,247092.87,6.5703,6.6201,6.5579,6.6138,247092.87
2010-09-22 11:00:00,10.64,10.65,10.52,10.57,151595.09,6.6201,6.6263,6.5454,6.5765,151595.09
2010-09-22 11:30:00,10.56,10.59,10.52,10.55,115147.11,6.5703,6.589,6.5454,6.5641,115147.11
2010-09-22 12:00:00,10.55,10.58,10.53,10.54,59966.09,6.5641,6.5827,6.5516,6.5579,59966.09
2010-09-22 12:30:00,10.53,10.54,10.49,10.5,86538.5,6.5516,6.5579,6.5267,6.533,86538.5
2010-09-22 13:00:00,10.5,10.51,10.45,10.48,82058.86,6.533,6.5392,6.5019,6.5205,82058.86
2010-09-22 13:30:00,10.48,10.57,10.46,10.54,145588.3,6.5205,6.5765,6.5081,6.5579,145588.3
2010-09-22 14:00:00,10.53,10.53,10.48,10.51,88167.46,6.5516,6.5516,6.5205,6.5392,88167.46
2010-09-22 14:30:00,10.5,10.55,10.5,10.55,141923.14,6.533,6.5641,6.533,6.5641,141923.14
2010-09-22 15:00:00,10.55,10.56,10.49,10.5,111176.52,6.5641,6.5703,6.5267,6.533,111176.52
2010-09-22 15:30:00,10.5,10.51,10.46,10.47,309706.02,6.533,6.5392,6.5081,6.5143,309706.02
2010-09-23 09:30:00,10.34,10.34,10.26,10.28,239151.69,6.4334,6.4334,6.3836,6.3961,239151.69
2010-09-23 10:00:00,10.28,10.4,10.27,10.35,495712.89,6.3961,6.4707,6.3899,6.4396,495712.89
2010-09-23 10:30:00,10.36,10.46,10.36,10.42,260429.98,6.4459,6.5081,6.4459,6.4832,260429.98
2010-09-23 11:00:00,10.42,10.51,10.41,10.5,278348.54,6.4832,6.5392,6.477,6.533,278348.54
2010-09-23 11:30:00,10.5,10.66,10.5,10.62,368552.2,6.533,6.6325,6.533,6.6076,368552.2
2010-09-23 12:00:00,10.61,10.66,10.61,10.62,263178.85,6.6014,6.6325,6.6014,6.6076,263178.85
2010-09-23 12:30:00,10.62,10.66,10.62,10.66,244344.0,6.6076,6.6325,6.6076,6.6325,244344.0
2010-09-23 13:00:00,10.66,10.71,10.65,10.71,231719.56,6.6325,6.6636,6.6263,6.6636,231719.56
2010-09-23 13:30:00,10.7,10.71,10.69,10.7,340350.83,6.6574,6.6636,6.6512,6.6574,340350.83
2010-09-23 14:00:00,10.69,10.73,10.69,10.71,215939.01,6.6512,6.6761,6.6512,6.6636,215939.01
2010-09-23 14:30:00,10.71,10.72,10.7,10.7,264298.76,6.6636,6.6698,6.6574,6.6574,264298.76
2010-09-23 15:00:00,10.7,10.71,10.69,10.71,453767.17,6.6574,6.6636,6.6512,6.6636,453767.17
2010-09-23 15:30:00,10.7,10.71,10.6,10.63,1233631.77,6.6574,6.6636,6.5952,6.6138,1233631.77
2010-09-24 09:30:00,10.75,10.9,10.73,10.75,210237.65,6.6885,6.7818,6.6761,6.6885,210237.65
2010-09-24 10:00:00,10.75,10.77,10.68,10.74,288427.73,6.6885,6.701,6.645,6.6823,288427.73
2010-09-24 10:30:00,10.75,10.77,10.69,10.69,236606.44,6.6885,6.701,6.6512,6.6512,236606.44
2010-09-24 11:00:00,10.7,10.73,10.66,10.68,141821.33,6.6574,6.6761,6.6325,6.645,141821.33
2010-09-24 11:30:00,10.68,10.68,10.61,10.68,105271.54,6.645,6.645,6.6014,6.645,105271.54
2010-09-24 12:00:00,10.67,10.68,10.64,10.68,85927.64,6.6387,6.645,6.6201,6.645,85927.64
2010-09-24 12:30:00,10.67,10.71,10.66,10.66,80938.95,6.6387,6.6636,6.6325,6.6325,80938.95
2010-09-24 13:00:00,10.67,10.68,10.59,10.61,311844.03,6.6387,6.645,6.589,6.6014,311844.03
2010-09-24 13:30:00,10.62,10.63,10.6,10.63,171651.66,6.6076,6.6138,6.5952,6.6138,171651.66
2010-09-24 14:00:00,10.63,10.66,10.62,10.66,108020.41,6.6138,6.6325,6.6076,6.6325,108020.41
2010-09-24 14:30:00,10.65,10.67,10.64,10.66,108224.03,6.6263,6.6387,6.6201,6.6325,108224.03
2010-09-24 15:00:00,10.67,10.68,10.66,10.68,96414.07,6.6387,6.645,6.6325,6.645,96414.07
2010-09-24 15:30:00,10.68,10.72,10.67,10.69,430961.73,6.645,6.6698,6.6387,6.6512,430961.73
2010-09-27 09:30:00,10.68,10.71,10.62,10.67,342387.03,6.645,6.6636,6.6076,6.6387,342387.03
2010-09-27 10:00:00,10.66,10.68,10.63,10.68,151900.52,6.6325,6.645,6.6138,6.645,151900.52
2010-09-27 10:30:00,10.68,10.8,10.68,10.8,304615.52,6.645,6.7196,6.645,6.7196,304615.52
2010-09-27 11:00:00,10.8,10.8,10.74,10.77,133778.34,6.7196,6.7196,6.6823,6.701,133778.34
2010-09-27 11:30:00,10.77,10.77,10.73,10.76,114434.44,6.701,6.701,6.6761,6.6947,114434.44
2010-09-27 12:00:00,10.76,10.8,10.76,10.8,132353.0,6.6947,6.7196,6.6947,6.7196,132353.0
2010-09-27 12:30:00,10.79,10.8,10.78,10.8,106187.83,6.7134,6.7196,6.7072,6.7196,106187.83
2010-09-27 13:00:00,10.79,10.83,10.79,10.81,138868.84,6.7134,6.7383,6.7134,6.7258,138868.84
2010-09-27 13:30:00,10.8,10.9,10.8,10.85,294638.14,6.7196,6.7818,6.7196,6.7507,294638.14
2010-09-27 14:00:00,10.86,10.88,10.83,10.86,185294.2,6.757,6.7694,6.7383,6.757,185294.2
2010-09-27 14:30:00,10.86,10.89,10.85,10.85,105984.21,6.757,6.7756,6.7507,6.7507,105984.21
2010-09-27 15:00:00,10.85,10.86,10.8,10.8,198733.12,6.7507,6.757,6.7196,6.7196,198733.12
2010-09-27 15:30:00,10.8,10.82,10.77,10.78,522488.92,6.7196,6.7321,6.701,6.7072,522488.92
2010-09-28 09:30:00,10.81,10.85,10.75,10.84,206267.06,6.7258,6.7507,6.6885,6.7445,206267.06
2010-09-28 10:00:00,10.84,10.93,10.76,10.9,265520.48,6.7445,6.8005,6.6947,6.7818,265520.48
2010-09-28 10:30:00,10.9,10.94,10.87,10.89,277635.87,6.7818,6.8067,6.7632,6.7756,277635.87
2010-09-28 11:00:00,10.89,10.92,10.8,10.91,601900.72,6.7756,6.7943,6.7196,6.7881,601900.72
2010-09-28 11:30:00,10.91,10.97,10.87,10.88,175927.68,6.7881,6.8254,6.7632,6.7694,175927.68
2010-09-28 12:00:00,10.88,10.96,10.86,10.93,120746.66,6.7694,6.8192,6.757,6.8005,120746.66
2010-09-28 12:30:00,10.93,10.94,10.9,10.91,62714.96,6.8005,6.8067,6.7818,6.7881,62714.96
2010-09-28 13:00:00,10.9,10.92,10.88,10.89,126753.45,6.7818,6.7943,6.7694,6.7756,126753.45
2010-09-28 13:30:00,10.9,10.97,10.88,10.93,180509.13,6.7818,6.8254,6.7694,6.8005,180509.13
2010-09-28 14:00:00,10.93,10.93,10.85,10.85,122782.86,6.8005,6.8005,6.7507,6.7507,122782.86
2010-09-28 14:30:00,10.85,10.88,10.8,10.84,156278.35,6.7507,6.7694,6.7196,6.7445,156278.35
2010-09-28 15:00:00,10.85,10.89,10.84,10.85,175520.44,6.7507,6.7756,6.7445,6.7507,175520.44
2010-09-28 15:30:00,10.86,10.99,10.84,10.96,686504.83,6.757,6.8378,6.7445,6.8192,686504.83
2010-09-29 09:30:00,10.94,10.97,10.88,10.92,122782.86,6.8067,6.8254,6.7694,6.7943,122782.86
2010-09-29 10:00:00,10.93,10.97,10.91,10.96,141617.71,6.8005,6.8254,6.7881,6.8192,141617.71
2010-09-29 10:30:00,10.95,10.96,10.92,10.96,131233.09,6.8129,6.8192,6.7943,6.8192,131233.09
2010-09-29 11:00:00,10.95,10.98,10.94,10.97,112601.86,6.8129,6.8316,6.8067,6.8254,112601.86
2010-09-29 11:30:00,10.97,11.09,10.97,11.05,253914.14,6.8254,6.9001,6.8254,6.8752,253914.14
2010-09-29 12:00:00,11.05,11.05,10.99,10.99,81448.0,6.8752,6.8752,6.8378,6.8378,81448.0
2010-09-29 12:30:00,10.99,10.99,10.96,10.96,51108.62,6.8378,6.8378,6.8192,6.8192,51108.62
2010-09-29 13:00:00,10.96,10.97,10.93,10.94,40520.38,6.8192,6.8254,6.8005,6.8067,40520.38
2010-09-29 13:30:00,10.94,11.0,10.92,10.99,150678.8,6.8067,6.8441,6.7943,6.8378,150678.8
2010-09-29 14:00:00,10.99,11.05,10.98,10.98,100181.04,6.8378,6.8752,6.8316,6.8316,100181.04
2010-09-29 14:30:00,10.98,11.09,10.98,11.08,540814.72,6.8316,6.9001,6.8316,6.8938,540814.72
2010-09-29 15:00:00,11.08,11.11,11.02,11.04,331086.12,6.8938,6.9125,6.8565,6.8689,331086.12
2010-09-29 15:30:00,11.04,11.08,10.99,11.06,483699.31,6.8689,6.8938,6.8378,6.8814,483699.31
2010-09-30 09:30:00,11.13,11.4,11.1,11.33,349513.73,6.9249,7.0929,6.9063,7.0494,349513.73
2010-09-30 10:00:00,11.33,11.35,11.22,11.28,183970.67,7.0494,7.0618,6.9809,7.0183,183970.67
2010-09-30 10:30:00,11.28,11.33,11.27,11.3,228258.02,7.0183,7.0494,7.012,7.0307,228258.02
2010-09-30 11:00:00,11.3,11.3,11.17,11.22,406934.57,7.0307,7.0307,6.9498,6.9809,406934.57
2010-09-30 11:30:00,11.22,11.24,11.13,11.16,328948.11,6.9809,6.9934,6.9249,6.9436,328948.11
2010-09-30 12:00:00,11.15,11.16,11.08,11.14,171651.66,6.9374,6.9436,6.8938,6.9312,171651.66
2010-09-30 12:30:00,11.14,11.29,11.13,11.28,153325.86,6.9312,7.0245,6.9249,7.0183,153325.86
2010-09-30 13:00:00,11.29,11.32,11.26,11.28,174705.96,7.0245,7.0432,7.0058,7.0183,174705.96
2010-09-30 13:30:00,11.28,11.3,11.24,11.24,109852.99,7.0183,7.0307,6.9934,6.9934,109852.99
2010-09-30 14:00:00,11.24,11.27,11.19,11.22,110565.66,6.9934,7.012,6.9623,6.9809,110565.66
2010-09-30 14:30:00,11.23,11.26,11.22,11.24,117488.74,6.9872,7.0058,6.9809,6.9934,117488.74
2010-09-30 15:00:00,11.24,11.24,11.16,11.23,216957.11,6.9934,6.9934,6.9436,6.9872,216957.11
2010-09-30 15:30:00,11.23,11.24,11.18,11.22,582251.39,6.9872,6.9934,6.956,6.9809,582251.39
2010-10-01 09:30:00,11.36,11.36,11.25,11.26,253608.71,7.068,7.068,6.9996,7.0058,253608.71
2010-10-01 10:00:00,11.25,11.27,11.09,11.1,189264.79,6.9996,7.012,6.9001,6.9063,189264.79
2010-10-01 10:30:00,11.09,11.09,10.99,11.0,243631.33,6.9001,6.9001,6.8378,6.8441,243631.33
2010-10-01 11:00:00,11.0,11.0,10.91,10.92,178981.98,6.8441,6.8441,6.7881,6.7943,178981.98
2010-10-01 11:30:00,10.93,11.02,10.92,11.0,259920.93,6.8005,6.8565,6.7943,6.8441,259920.93
2010-10-01 12:00:00,11.01,11.03,10.98,11.02,178371.12,6.8503,6.8627,6.8316,6.8565,178371.12
2010-10-01 12:30:00,11.02,11.06,11.01,11.06,97635.79,6.8565,6.8814,6.8503,6.8814,97635.79
2010-10-01 13:00:00,11.05,11.19,11.05,11.14,286391.53,6.8752,6.9623,6.8752,6.9312,286391.53
2010-10-01 13:30:00,11.15,11.24,11.13,11.23,370588.4,6.9374,6.9934,6.9249,6.9872,370588.4
2010-10-01 14:00:00,11.23,11.38,11.22,11.37,523710.64,6.9872,7.0805,6.9809,7.0743,523710.64
2010-10-01 14:30:00,11.37,11.43,11.36,11.43,433303.36,7.0743,7.1116,7.068,7.1116,433303.36
2010-10-01 15:00:00,11.43,11.43,11.29,11.3,348902.87,7.1116,7.1116,7.0245,7.0307,348902.87
2010-10-01 15:30:00,11.29,11.32,11.25,11.29,437172.14,7.0245,7.0432,6.9996,7.0245,437172.14
2010-10-04 09:30:00,11.25,11.36,11.21,11.22,500497.96,6.9996,7.068,6.9747,6.9809,500497.96
2010-10-04 10:00:00,11.23,11.33,11.19,11.28,399807.87,6.9872,7.0494,6.9623,7.0183,399807.87
2010-10-04 10:30:00,11.27,11.3,11.16,11.16,450407.44,7.012,7.0307,6.9436,6.9436,450407.44
2010-10-04 11:00:00,11.16,11.18,11.12,11.12,834434.76,6.9436,6.956,6.9187,6.9187,834434.76
2010-10-04 11:30:00,11.12,11.17,11.09,11.09,334242.23,6.9187,6.9498,6.9001,6.9001,334242.23
2010-10-04 12:00:00,11.1,11.16,11.06,11.14,190282.89,6.9063,6.9436,6.8814,6.9312,190282.89
2010-10-04 12:30:00,11.13,11.18,11.13,11.16,393902.89,6.9249,6.956,6.9249,6.9436,393902.89
2010-10-04 13:00:00,11.17,11.19,11.14,11.14,92036.24,6.9498,6.9623,6.9312,6.9312,92036.24
2010-10-04 13:30:00,11.15,11.16,11.11,11.16,95599.59,6.9374,6.9436,6.9125,6.9436,95599.59
2010-10-04 14:00:00,11.16,11.17,11.08,11.11,146504.59,6.9436,6.9498,6.8938,6.9125,146504.59
2010-10-04 14:30:00,11.11,11.17,11.1,11.14,179185.6,6.9125,6.9498,6.9063,6.9312,179185.6
2010-10-04 15:00:00,11.14,11.17,11.13,11.16,226629.06,6.9312,6.9498,6.9249,6.9436,226629.06
2010-10-04 15:30:00,11.16,11.18,11.09,11.14,484615.6,6.9436,6.956,6.9001,6.9312,484615.6
2010-10-05 09:30:00,11.21,11.27,11.16,11.18,560565.86,6.9747,7.012,6.9436,6.956,560565.86
2010-10-05 10:00:00,11.18,11.2,11.12,11.16,408461.72,6.956,6.9685,6.9187,6.9436,408461.72
2010-10-05 10:30:00,11.17,11.3,11.15,11.25,708699.41,6.9498,7.0307,6.9374,6.9996,708699.41
2010-10-05 11:00:00,11.26,11.34,11.22,11.33,630814.76,7.0058,7.0556,6.9809,7.0494,630814.76
2010-10-05 11:30:00,11.33,11.4,11.33,11.36,386470.76,7.0494,7.0929,7.0494,7.068,386470.76
2010-10-05 12:00:00,11.36,11.4,11.35,11.38,258801.02,7.068,7.0929,7.0618,7.0805,258801.02
2010-10-05 12:30:00,11.38,11.38,11.35,11.36,135610.92,7.0805,7.0805,7.0618,7.068,135610.92
2010-10-05 13:00:00,11.35,11.36,11.33,11.33,167681.07,7.0618,7.068,7.0494,7.0494,167681.07
2010-10-05 13:30:00,11.33,11.33,11.31,11.32,185599.63,7.0494,7.0494,7.0369,7.0432,185599.63
2010-10-05 14:00:00,11.32,11.33,11.28,11.29,152205.95,7.0432,7.0494,7.0183,7.0245,152205.95
2010-10-05 14:30:00,11.29,11.31,11.25,11.25,258801.02,7.0245,7.0369,6.9996,6.9996,258801.02
2010-10-05 15:00:00,11.26,11.29,11.24,11.26,785158.72,7.0058,7.0245,6.9934,7.0058,785158.72
2010-10-05 15:30:00,11.26,11.26,11.19,11.19,817737.92,7.0058,7.0058,6.9623,6.9623,817737.92
2010-10-06 09:30:00,11.45,11.64,11.38,11.51,740056.89,7.124,7.2423,7.0805,7.1614,740056.89
2010-10-06 10:00:00,11.51,11.67,11.51,11.59,541018.34,7.1614,7.2609,7.1614,7.2111,541018.34
2010-10-06 10:30:00,11.59,11.63,11.44,11.48,406730.95,7.2111,7.236,7.1178,7.1427,406730.95
2010-10-06 11:00:00,11.48,11.52,11.45,11.48,471176.68,7.1427,7.1676,7.124,7.1427,471176.68
2010-10-06 11:30:00,11.48,11.48,11.47,11.48,61595.05,7.1427,7.1427,7.1365,7.1427,61595.05
2010-10-06 12:00:00,11.47,11.48,11.42,11.43,208710.5,7.1365,7.1427,7.1054,7.1116,208710.5
2010-10-06 12:30:00,11.44,11.47,11.43,11.43,117183.31,7.1178,7.1365,7.1116,7.1116,117183.31
2010-10-06 13:00:00,11.43,11.43,11.4,11.42,67907.27,7.1116,7.1116,7.0929,7.1054,67907.27
2010-10-06 13:30:00,11.42,11.45,11.41,11.45,82466.1,7.1054,7.124,7.0992,7.124,82466.1
2010-10-06 14:00:00,11.44,11.46,11.42,11.43,354298.8,7.1178,7.1303,7.1054,7.1116,354298.8
2010-10-06 14:30:00,11.43,11.43,11.38,11.42,377409.67,7.1116,7.1116,7.0805,7.1054,377409.67
2010-10-06 15:00:00,11.42,11.43,11.39,11.41,203009.14,7.1054,7.1116,7.0867,7.0992,203009.14
2010-10-06 15:30:00,11.41,11.45,11.39,11.41,647918.84,7.0992,7.124,7.0867,7.0992,647918.84
2010-10-07 09:30:00,11.47,11.56,11.45,11.49,181629.04,7.1365,7.1925,7.124,7.1489,181629.04
2010-10-07 10:00:00,11.48,11.52,11.46,11.5,146199.16,7.1427,7.1676,7.1303,7.1551,146199.16
2010-10-07 10:30:00,11.5,11.52,11.38,11.4,316018.24,7.1551,7.1676,7.0805,7.0929,316018.24
2010-10-07 11:00:00,11.39,11.42,11.36,11.36,131131.28,7.0867,7.1054,7.068,7.068,131131.28
2010-10-07 11:30:00,11.37,11.41,11.35,11.38,71877.86,7.0743,7.0992,7.0618,7.0805,71877.86
2010-10-07 12:00:00,11.39,11.39,11.33,11.33,69027.18,7.0867,7.0867,7.0494,7.0494,69027.18
2010-10-07 12:30:00,11.32,11.33,11.27,11.33,166357.54,7.0432,7.0494,7.012,7.0494,166357.54
2010-10-07 13:00:00,11.33,11.39,11.32,11.39,99671.99,7.0494,7.0867,7.0432,7.0867,99671.99
2010-10-07 13:30:00,11.39,11.43,11.35,11.42,74524.92,7.0867,7.1116,7.0618,7.1054,74524.92
2010-10-07 14:00:00,11.43,11.47,11.41,11.44,102013.62,7.1116,7.1365,7.0992,7.1178,102013.62
2010-10-07 14:30:00,11.43,11.44,11.39,11.42,69739.85,7.1116,7.1178,7.0867,7.1054,69739.85
2010-10-07 15:00:00,11.42,11.44,11.4,11.4,94174.25,7.1054,7.1178,7.0929,7.0929,94174.25
2010-10-07 15:30:00,11.4,11.46,11.38,11.43,360814.64,7.0929,7.1303,7.0805,7.1116,360814.64
2010-10-08 09:30:00,11.47,11.48,11.33,11.37,178269.31,7.1365,7.1427,7.0494,7.0743,178269.31
2010-10-08 10:00:00,11.37,11.38,11.27,11.28,176538.54,7.0743,7.0805,7.012,7.0183,176538.54
2010-10-08 10:30:00,11.28,11.34,11.27,11.34,74830.35,7.0183,7.0556,7.012,7.0556,74830.35
2010-10-08 11:00:00,11.33,11.39,11.31,11.38,134185.58,7.0494,7.0867,7.0369,7.0805,134185.58
2010-10-08 11:30:00,11.38,11.39,11.32,11.33,88778.32,7.0805,7.0867,7.0432,7.0494,88778.32
2010-10-08 12:00:00,11.33,11.33,11.3,11.31,52839.39,7.0494,7.0494,7.0307,7.0369,52839.39
2010-10-08 12:30:00,11.3,11.34,11.3,11.33,52737.58,7.0307,7.0556,7.0307,7.0494,52737.58
2010-10-08 13:00:00,11.33,11.37,11.33,11.36,85825.83,7.0494,7.0743,7.0494,7.068,85825.83
2010-10-08 13:30:00,11.35,11.36,11.3,11.33,114638.06,7.0618,7.068,7.0307,7.0494,114638.06
2010-10-08 14:00:00,11.33,11.33,11.28,11.33,203110.95,7.0494,7.0494,7.0183,7.0494,203110.95
2010-10-08 14:30:00,11.33,11.34,11.31,11.31,51108.62,7.0494,7.0556,7.0369,7.0369,51108.62
2010-10-08 15:00:00,11.31,11.34,11.29,11.3,198631.31,7.0369,7.0556,7.0245,7.0307,198631.31
2010-10-08 15:30:00,11.31,11.33,11.3,11.31,459977.58,7.0369,7.0494,7.0307,7.0369,459977.58
2010-10-11 09:30:00,11.24,11.38,11.23,11.3,357251.29,6.9934,7.0805,6.9872,7.0307,357251.29
2010-10-11 10:00:00,11.31,11.41,11.31,11.4,233043.09,7.0369,7.0992,7.0369,7.0929,233043.09
2010-10-11 10:30:00,11.41,11.42,11.33,11.33,230905.08,7.0992,7.1054,7.0494,7.0494,230905.08
2010-10-11 11:00:00,11.33,11.43,11.33,11.43,143552.1,7.0494,7.1116,7.0494,7.1116,143552.1
2010-10-11 11:30:00,11.43,11.47,11.42,11.44,91425.38,7.1116,7.1365,7.1054,7.1178,91425.38
2010-10-11 12:00:00,11.43,11.44,11.4,11.44,69536.23,7.1116,7.1178,7.0929,7.1178,69536.23
2010-10-11 12:30:00,11.43,11.47,11.43,11.45,45712.69,7.1116,7.1365,7.1116,7.124,45712.69
2010-10-11 13:00:00,11.45,11.45,11.43,11.44,62714.96,7.124,7.124,7.1116,7.1178,62714.96
2010-10-11 13:30:00,11.44,11.48,11.43,11.48,99570.18,7.1178,7.1427,7.1116,7.1427,99570.18
2010-10-11 14:00:00,11.48,11.49,11.46,11.49,102013.62,7.1427,7.1489,7.1303,7.1489,102013.62
2010-10-11 14:30:00,11.48,11.5,11.47,11.5,78393.7,7.1427,7.1551,7.1365,7.1551,78393.7
2010-10-11 15:00:00,11.49,11.5,11.45,11.47,133778.34,7.1489,7.1551,7.124,7.1365,133778.34
2010-10-11 15:30:00,11.46,11.5,11.43,11.49,403982.08,7.1303,7.1551,7.1116,7.1489,403982.08
2010-10-12 09:30:00,11.2,11.24,10.98,11.16,793608.95,6.9685,6.9934,6.8316,6.9436,793608.95
2010-10-12 10:00:00,11.15,11.28,11.15,11.19,939706.3,6.9374,7.0183,6.9374,6.9623,939706.3
2010-10-12 10:30:00,11.2,11.27,11.19,11.27,188857.55,6.9685,7.012,6.9623,7.012,188857.55
2010-10-12 11:00:00,11.27,11.33,11.27,11.33,113619.96,7.012,7.0494,7.012,7.0494,113619.96
2010-10-12 11:30:00,11.32,11.33,11.29,11.29,362647.22,7.0432,7.0494,7.0245,7.0245,362647.22
2010-10-12 12:00:00,11.3,11.39,11.29,11.34,177862.07,7.0307,7.0867,7.0245,7.0556,177862.07
2010-10-12 12:30:00,11.33,11.34,11.27,11.28,285169.81,7.0494,7.0556,7.012,7.0183,285169.81
2010-10-12 13:00:00,11.28,11.3,11.26,11.27,306346.29,7.0183,7.0307,7.0058,7.012,306346.29
2010-10-12 13:30:00,11.26,11.27,11.19,11.21,214208.24,7.0058,7.012,6.9623,6.9747,214208.24
2010-10-12 14:00:00,11.21,11.3,11.18,11.27,372319.17,6.9747,7.0307,6.956,7.012,372319.17
2010-10-12 14:30:00,11.28,11.28,11.08,11.08,677240.12,7.0183,7.0183,6.8938,6.8938,677240.12
2010-10-12 15:00:00,11.09,11.17,11.07,11.16,762149.66,6.9001,6.9498,6.8876,6.9436,762149.66
2010-10-12 15:30:00,11.16,11.25,11.15,11.19,1625702.08,6.9436,6.9996,6.9374,6.9623,1625702.08
2010-10-13 09:30:00,11.24,11.25,11.03,11.21,583167.68,6.9934,6.9996,6.8627,6.9747,583167.68
2010-10-13 10:00:00,11.21,11.26,11.14,11.21,404287.51,6.9747,7.0058,6.9312,6.9747,404287.51
2010-10-13 10:30:00,11.22,11.25,11.21,11.23,230905.08,6.9809,6.9996,6.9747,6.9872,230905.08
2010-10-13 11:00:00,11.24,11.29,11.22,11.24,207488.78,6.9934,7.0245,6.9809,6.9934,207488.78
2010-10-13 11:30:00,11.24,11.25,11.19,11.23,149253.46,6.9934,6.9996,6.9623,6.9872,149253.46
2010-10-13 12:00:00,11.23,11.33,11.22,11.32,169310.03,6.9872,7.0494,6.9809,7.0432,169310.03
2010-10-13 12:30:00,11.32,11.34,11.32,11.33,133167.48,7.0432,7.0556,7.0432,7.0494,133167.48
2010-10-13 13:00:00,11.33,11.34,11.26,11.27,179592.84,7.0494,7.0556,7.0058,7.012,179592.84
2010-10-13 13:30:00,11.27,11.28,11.2,11.2,334954.9,7.012,7.0183,6.9685,6.9685,334954.9
2010-10-13 14:00:00,11.2,11.27,11.2,11.27,222556.66,6.9685,7.012,6.9685,7.012,222556.66
2010-10-13 14:30:00,11.26,11.29,11.21,11.21,359592.92,7.0058,7.0245,6.9747,6.9747,359592.92
2010-10-13 15:00:00,11.21,11.23,11.12,11.12,550690.29,6.9747,6.9872,6.9187,6.9187,550690.29
2010-10-13 15:30:00,11.13,11.14,11.06,11.09,860905.36,6.9249,6.9312,6.8814,6.9001,860905.36
2010-10-14 09:30:00,11.48,11.48,10.84,10.95,2122738.5,7.1427,7.1427,6.7445,6.8129,2122738.5
2010-10-14 10:00:00,10.95,11.03,10.9,10.92,758179.07,6.8129,6.8627,6.7818,6.7943,758179.07
2010-10-14 10:30:00,10.92,10.96,10.92,10.94,559547.76,6.7943,6.8192,6.7943,6.8067,559547.76
2010-10-14 11:00:00,10.93,10.95,10.93,10.94,292296.51,6.8005,6.8129,6.8005,6.8067,292296.51
2010-10-14 11:30:00,10.94,10.94,10.89,10.89,344626.85,6.8067,6.8067,6.7756,6.7756,344626.85
2010-10-14 12:00:00,10.9,10.95,10.88,10.89,513427.83,6.7818,6.8129,6.7694,6.7756,513427.83
2010-10-14 12:30:00,10.9,10.92,10.89,10.9,338823.68,6.7818,6.7943,6.7756,6.7818,338823.68
2010-10-14 13:00:00,10.9,10.91,10.73,10.78,904887.28,6.7818,6.7881,6.6761,6.7072,904887.28
2010-10-14 13:30:00,10.79,10.91,10.79,10.86,887375.96,6.7134,6.7881,6.7134,6.757,887375.96
2010-10-14 14:00:00,10.87,10.88,10.81,10.85,495000.22,6.7632,6.7694,6.7258,6.7507,495000.22
2010-10-14 14:30:00,10.85,10.86,10.78,10.81,866810.34,6.7507,6.757,6.7072,6.7258,866810.34
2010-10-14 15:00:00,10.81,10.84,10.79,10.81,1166946.22,6.7258,6.7445,6.7134,6.7258,1166946.22
2010-10-14 15:30:00,10.81,10.95,10.55,10.7,4403180.69,6.7258,6.8129,6.5641,6.6574,4403180.69
2010-10-15 09:30:00,10.93,10.93,9.49,10.29,3135748.0,6.8005,6.8005,5.9046,6.4023,3135748.0
2010-10-15 10:00:00,10.29,10.29,10.09,10.19,1640057.29,6.4023,6.4023,6.2779,6.3401,1640057.29
2010-10-15 10:30:00,10.18,10.39,10.13,10.31,954875.99,6.3339,6.4645,6.3028,6.4147,954875.99
2010-10-15 11:00:00,10.31,10.41,10.26,10.4,864265.09,6.4147,6.477,6.3836,6.4707,864265.09
2010-10-15 11:30:00,10.41,10.45,10.27,10.28,513631.45,6.477,6.5019,6.3899,6.3961,513631.45
2010-10-15 12:00:00,10.28,10.29,10.13,10.14,445622.37,6.3961,6.4023,6.3028,6.309,445622.37
2010-10-15 12:30:00,10.14,10.21,10.11,10.21,451425.54,6.309,6.3525,6.2903,6.3525,451425.54
2010-10-15 13:00:00,10.21,10.26,10.12,10.14,393495.65,6.3525,6.3836,6.2965,6.309,393495.65
2010-10-15 13:30:00,10.15,10.15,9.87,9.89,1414242.71,6.3152,6.3152,6.141,6.1534,1414242.71
2010-10-15 14:00:00,9.89,9.94,9.84,9.92,670927.9,6.1534,6.1845,6.1223,6.1721,670927.9
2010-10-15 14:30:00,9.92,10.06,9.92,9.93,1283518.67,6.1721,6.2592,6.1721,6.1783,1283518.67
2010-10-15 15:00:00,9.93,9.96,9.89,9.89,824457.38,6.1783,6.197,6.1534,6.1534,824457.38
2010-10-15 15:30:00,9.89,9.91,9.82,9.85,1564819.7,6.1534,6.1659,6.1099,6.1285,1564819.7
2010-10-18 09:30:00,9.82,9.92,9.72,9.91,1249005.08,6.1099,6.1721,6.0477,6.1659,1249005.08
2010-10-18 10:00:00,9.91,9.93,9.85,9.91,616764.98,6.1659,6.1783,6.1285,6.1659,616764.98
2010-10-18 10:30:00,9.91,10.06,9.91,10.02,628167.7,6.1659,6.2592,6.1659,6.2343,628167.7
2010-10-18 11:00:00,10.02,10.03,9.8,9.86,498970.81,6.2343,6.2405,6.0974,6.1348,498970.81
2010-10-18 11:30:00,9.86,9.88,9.77,9.83,449389.34,6.1348,6.1472,6.0788,6.1161,449389.34
2010-10-18 12:00:00,9.83,9.85,9.81,9.85,221334.94,6.1161,6.1285,6.1037,6.1285,221334.94
2010-10-18 12:30:00,9.85,9.86,9.84,9.86,93563.39,6.1285,6.1348,6.1223,6.1348,93563.39
2010-10-18 13:00:00,9.86,9.9,9.85,9.89,287511.44,6.1348,6.1597,6.1285,6.1534,287511.44
2010-10-18 13:30:00,9.89,9.89,9.84,9.87,223880.19,6.1534,6.1534,6.1223,6.141,223880.19
2010-10-18 14:00:00,9.87,9.9,9.84,9.9,282929.99,6.141,6.1597,6.1223,6.1597,282929.99
2010-10-18 14:30:00,9.9,9.95,9.89,9.9,528495.71,6.1597,6.1908,6.1534,6.1597,528495.71
2010-10-18 15:00:00,9.9,9.93,9.88,9.91,532975.35,6.1597,6.1783,6.1472,6.1659,532975.35
2010-10-18 15:30:00,9.91,9.94,9.88,9.9,1488360.39,6.1659,6.1845,6.1472,6.1597,1488360.39
2010-10-19 09:30:00,9.79,10.0,9.77,9.95,1009140.72,6.0912,6.2219,6.0788,6.1908,1009140.72
2010-10-19 10:00:00,9.95,10.22,9.95,10.21,1167862.51,6.1908,6.3588,6.1908,6.3525,1167862.51
2010-10-19 10:30:00,10.2,10.29,10.17,10.24,514445.93,6.3463,6.4023,6.3276,6.3712,514445.93
2010-10-19 11:00:00,10.24,10.4,10.22,10.31,1573269.93,6.3712,6.4707,6.3588,6.4147,1573269.93
2010-10-19 11:30:00,10.31,10.33,10.26,10.33,656979.93,6.4147,6.4272,6.3836,6.4272,656979.93
2010-10-19 12:00:00,10.33,10.35,10.28,10.33,1065441.65,6.4272,6.4396,6.3961,6.4272,1065441.65
2010-10-19 12:30:00,10.33,10.36,10.31,10.36,457228.71,6.4272,6.4459,6.4147,6.4459,457228.71
2010-10-19 13:00:00,10.35,10.37,10.33,10.35,470565.82,6.4396,6.4521,6.4272,6.4396,470565.82
2010-10-19 13:30:00,10.35,10.38,10.14,10.16,1054649.79,6.4396,6.4583,6.309,6.3214,1054649.79
2010-10-19 14:00:00,10.16,10.17,9.91,10.12,1621018.82,6.3214,6.3276,6.1659,6.2965,1621018.82
2010-10-19 14:30:00,10.12,10.15,10.06,10.09,944593.18,6.2965,6.3152,6.2592,6.2779,944593.18
2010-10-19 15:00:00,10.08,10.09,10.0,10.01,727534.26,6.2716,6.2779,6.2219,6.2281,727534.26
2010-10-19 15:30:00,10.01,10.12,10.01,10.06,1997919.44,6.2281,6.2965,6.2281,6.2592,1997919.44
2010-10-20 09:30:00,10.07,10.07,9.8,9.83,675611.16,6.2654,6.2654,6.0974,6.1161,675611.16
2010-10-20 10:00:00,9.83,9.86,9.77,9.82,783835.19,6.1161,6.1348,6.0788,6.1099,783835.19
2010-10-20 10:30:00,9.82,9.89,9.78,9.84,774672.29,6.1099,6.1534,6.085,6.1223,774672.29
2010-10-20 11:00:00,9.84,9.85,9.78,9.81,392681.17,6.1223,6.1285,6.085,6.1037,392681.17
2010-10-20 11:30:00,9.82,9.83,9.78,9.81,277126.82,6.1099,6.1161,6.085,6.1037,277126.82
2010-10-20 12:00:00,9.81,9.85,9.79,9.8,457228.71,6.1037,6.1285,6.0912,6.0974,457228.71
2010-10-20 12:30:00,9.8,9.9,9.79,9.89,297692.44,6.0974,6.1597,6.0912,6.1534,297692.44
2010-10-20 13:00:00,9.9,9.9,9.84,9.88,413246.79,6.1597,6.1597,6.1223,6.1472,413246.79
2010-10-20 13:30:00,9.87,9.92,9.86,9.88,437273.95,6.141,6.1721,6.1348,6.1472,437273.95
2010-10-20 14:00:00,9.89,9.92,9.86,9.91,304819.14,6.1534,6.1721,6.1348,6.1659,304819.14
2010-10-20 14:30:00,9.91,9.99,9.91,9.98,435644.99,6.1659,6.2156,6.1659,6.2094,435644.99
2010-10-20 15:00:00,9.98,10.08,9.97,10.07,925961.95,6.2094,6.2716,6.2032,6.2654,925961.95
2010-10-20 15:30:00,10.07,10.11,9.73,9.99,1302862.57,6.2654,6.2903,6.0539,6.2156,1302862.57
2010-10-21 09:30:00,10.03,10.06,10.0,10.03,380871.21,6.2405,6.2592,6.2219,6.2405,380871.21
2010-10-21 10:00:00,10.03,10.06,9.98,9.98,431368.97,6.2405,6.2592,6.2094,6.2094,431368.97
2010-10-21 10:30:00,9.98,9.99,9.85,9.86,438292.05,6.2094,6.2156,6.1285,6.1348,438292.05
2010-10-21 11:00:00,9.85,9.89,9.78,9.8,454072.6,6.1285,6.1534,6.085,6.0974,454072.6
2010-10-21 11:30:00,9.81,9.81,9.73,9.8,749627.03,6.1037,6.1037,6.0539,6.0974,749627.03
2010-10-21 12:00:00,9.79,9.84,9.79,9.84,148948.03,6.0912,6.1223,6.0912,6.1223,148948.03
2010-10-21 12:30:00,9.83,9.83,9.77,9.8,155871.11,6.1161,6.1161,6.0788,6.0974,155871.11
2010-10-21 13:00:00,9.8,9.82,9.78,9.79,160147.13,6.0974,6.1099,6.085,6.0912,160147.13
2010-10-21 13:30:00,9.8,9.8,9.7,9.7,434932.32,6.0974,6.0974,6.0352,6.0352,434932.32
2010-10-21 14:00:00,9.7,9.74,9.67,9.71,648020.65,6.0352,6.0601,6.0165,6.0414,648020.65
2010-10-21 14:30:00,9.71,9.76,9.68,9.75,474027.36,6.0414,6.0725,6.0228,6.0663,474027.36
2010-10-21 15:00:00,9.75,9.8,9.75,9.78,340045.4,6.0663,6.0974,6.0663,6.085,340045.4
2010-10-21 15:30:00,9.78,9.79,9.72,9.76,776301.25,6.085,6.0912,6.0477,6.0725,776301.25
2010-10-22 09:30:00,9.8,9.84,9.72,9.73,177353.02,6.0974,6.1223,6.0477,6.0539,177353.02
2010-10-22 10:00:00,9.73,9.79,9.72,9.78,99773.8,6.0539,6.0912,6.0477,6.085,99773.8
2010-10-22 10:30:00,9.79,9.79,9.76,9.76,100690.09,6.0912,6.0912,6.0725,6.0725,100690.09
2010-10-22 11:00:00,9.76,9.77,9.75,9.75,157194.64,6.0725,6.0788,6.0663,6.0663,157194.64
2010-10-22 11:30:00,9.75,9.77,9.74,9.75,184479.72,6.0663,6.0788,6.0601,6.0663,184479.72
2010-10-22 12:00:00,9.75,9.77,9.74,9.77,82466.1,6.0663,6.0788,6.0601,6.0788,82466.1
2010-10-22 12:30:00,9.77,9.77,9.74,9.75,93970.63,6.0788,6.0788,6.0601,6.0663,93970.63
2010-10-22 13:00:00,9.75,9.76,9.74,9.75,144977.44,6.0663,6.0725,6.0601,6.0663,144977.44
2010-10-22 13:30:00,9.75,9.76,9.73,9.74,184988.77,6.0663,6.0725,6.0539,6.0601,184988.77
2010-10-22 14:00:00,9.73,9.74,9.67,9.67,417624.62,6.0539,6.0601,6.0165,6.0165,417624.62
2010-10-22 14:30:00,9.67,9.72,9.64,9.72,474740.03,6.0165,6.0477,5.9979,6.0477,474740.03
2010-10-22 15:00:00,9.71,9.75,9.7,9.72,328031.82,6.0414,6.0663,6.0352,6.0477,328031.82
2010-10-22 15:30:00,9.72,9.74,9.71,9.73,595079.45,6.0477,6.0601,6.0414,6.0539,595079.45
2010-10-25 09:30:00,9.82,9.82,9.73,9.81,213088.33,6.1099,6.1099,6.0539,6.1037,213088.33
2010-10-25 10:00:00,9.81,9.82,9.72,9.73,149253.46,6.1037,6.1099,6.0477,6.0539,149253.46
2010-10-25 10:30:00,9.72,9.73,9.64,9.68,192624.52,6.0477,6.0539,5.9979,6.0228,192624.52
2010-10-25 11:00:00,9.67,9.68,9.63,9.64,84502.3,6.0165,6.0228,5.9917,5.9979,84502.3
2010-10-25 11:30:00,9.64,9.64,9.59,9.6,139683.32,5.9979,5.9979,5.9668,5.973,139683.32
2010-10-25 12:00:00,9.59,9.6,9.55,9.56,149355.27,5.9668,5.973,5.9419,5.9481,149355.27
2010-10-25 12:30:00,9.56,9.58,9.54,9.57,132454.81,5.9481,5.9606,5.9357,5.9543,132454.81
2010-10-25 13:00:00,9.56,9.62,9.55,9.61,85113.16,5.9481,5.9854,5.9419,5.9792,85113.16
2010-10-25 13:30:00,9.61,9.61,9.56,9.56,92748.91,5.9792,5.9792,5.9481,5.9481,92748.91
2010-10-25 14:00:00,9.56,9.57,9.54,9.54,87658.41,5.9481,5.9543,5.9357,5.9357,87658.41
2010-10-25 14:30:00,9.54,9.55,9.52,9.53,156685.59,5.9357,5.9419,5.9232,5.9294,156685.59
2010-10-25 15:00:00,9.53,9.57,9.53,9.56,126448.02,5.9294,5.9543,5.9294,5.9481,126448.02
2010-10-25 15:30:00,9.57,9.57,9.51,9.55,622669.96,5.9543,5.9543,5.917,5.9419,622669.96
2010-10-26 09:30:00,9.57,9.62,9.52,9.62,310418.69,5.9543,5.9854,5.9232,5.9854,310418.69
2010-10-26 10:00:00,9.62,9.69,9.58,9.68,177047.59,5.9854,6.029,5.9606,6.0228,177047.59
2010-10-26 10:30:00,9.68,9.71,9.64,9.67,222658.47,6.0228,6.0414,5.9979,6.0165,222658.47
2010-10-26 11:00:00,9.66,9.7,9.63,9.69,232126.8,6.0103,6.0352,5.9917,6.029,232126.8
2010-10-26 11:30:00,9.69,9.7,9.6,9.61,143755.72,6.029,6.0352,5.973,5.9792,143755.72
2010-10-26 12:00:00,9.61,9.64,9.59,9.59,88269.27,5.9792,5.9979,5.9668,5.9668,88269.27
2010-10-26 12:30:00,9.59,9.59,9.56,9.57,64140.3,5.9668,5.9668,5.9481,5.9543,64140.3
2010-10-26 13:00:00,9.57,9.59,9.54,9.55,74423.11,5.9543,5.9668,5.9357,5.9419,74423.11
2010-10-26 13:30:00,9.55,9.56,9.54,9.56,90305.47,5.9419,5.9481,5.9357,5.9481,90305.47
2010-10-26 14:00:00,9.56,9.58,9.55,9.58,113721.77,5.9481,5.9606,5.9419,5.9606,113721.77
2010-10-26 14:30:00,9.58,9.6,9.56,9.6,120644.85,5.9606,5.973,5.9481,5.973,120644.85
2010-10-26 15:00:00,9.6,9.62,9.58,9.6,290158.5,5.973,5.9854,5.9606,5.973,290158.5
2010-10-26 15:30:00,9.6,9.62,9.55,9.56,646391.69,5.973,5.9854,5.9419,5.9481,646391.69
2010-10-27 09:30:00,9.47,9.64,9.44,9.63,224185.62,5.8921,5.9979,5.8734,5.9917,224185.62
2010-10-27 10:00:00,9.63,9.67,9.58,9.65,311538.6,5.9917,6.0165,5.9606,6.0041,311538.6
2010-10-27 10:30:00,9.65,9.66,9.6,9.61,315101.95,6.0041,6.0103,5.973,5.9792,315101.95
2010-10-27 11:00:00,9.61,9.62,9.56,9.6,170124.51,5.9792,5.9854,5.9481,5.973,170124.51
2010-10-27 11:30:00,9.61,9.67,9.6,9.67,380158.54,5.9792,6.0165,5.973,6.0165,380158.54
2010-10-27 12:00:00,9.66,9.67,9.61,9.62,235181.1,6.0103,6.0165,5.9792,5.9854,235181.1
2010-10-27 12:30:00,9.62,9.64,9.61,9.62,266945.82,5.9854,5.9979,5.9792,5.9854,266945.82
2010-10-27 13:00:00,9.62,9.64,9.62,9.63,80938.95,5.9854,5.9979,5.9854,5.9917,80938.95
2010-10-27 13:30:00,9.63,9.63,9.58,9.59,221029.51,5.9917,5.9917,5.9606,5.9668,221029.51
2010-10-27 14:00:00,9.6,9.6,9.54,9.56,91832.62,5.973,5.973,5.9357,5.9481,91832.62
2010-10-27 14:30:00,9.56,9.58,9.55,9.55,204129.05,5.9481,5.9606,5.9419,5.9419,204129.05
2010-10-27 15:00:00,9.56,9.57,9.54,9.57,88778.32,5.9481,5.9543,5.9357,5.9543,88778.32
2010-10-27 15:30:00,9.57,9.61,9.56,9.61,480339.58,5.9543,5.9792,5.9481,5.9792,480339.58
2010-10-28 09:30:00,9.65,9.65,9.49,9.5,386063.52,6.0041,6.0041,5.9046,5.9108,386063.52
2010-10-28 10:00:00,9.5,9.51,9.44,9.46,278043.11,5.9108,5.917,5.8734,5.8859,278043.11
2010-10-28 10:30:00,9.45,9.46,9.39,9.44,448473.05,5.8797,5.8859,5.8423,5.8734,448473.05
2010-10-28 11:00:00,9.45,9.55,9.44,9.55,899796.78,5.8797,5.9419,5.8734,5.9419,899796.78
2010-10-28 11:30:00,9.54,9.63,9.54,9.61,529717.43,5.9357,5.9917,5.9357,5.9792,529717.43
2010-10-28 12:00:00,9.6,9.64,9.6,9.61,364072.56,5.973,5.9979,5.973,5.9792,364072.56
2010-10-28 12:30:00,9.6,9.61,9.57,9.59,385554.47,5.973,5.9792,5.9543,5.9668,385554.47
2010-10-28 13:00:00,9.59,9.69,9.59,9.69,308077.06,5.9668,6.029,5.9668,6.029,308077.06
2010-10-28 13:30:00,9.68,9.76,9.67,9.76,573088.49,6.0228,6.0725,6.0165,6.0725,573088.49
2010-10-28 14:00:00,9.75,9.76,9.71,9.75,555271.74,6.0663,6.0725,6.0414,6.0663,555271.74
2010-10-28 14:30:00,9.75,9.76,9.72,9.76,299525.02,6.0663,6.0725,6.0477,6.0725,299525.02
2010-10-28 15:00:00,9.75,9.76,9.71,9.72,853778.66,6.0663,6.0725,6.0414,6.0477,853778.66
2010-10-28 15:30:00,9.73,9.82,9.72,9.81,1102093.25,6.0539,6.1099,6.0477,6.1037,1102093.25
2010-10-29 09:30:00,9.78,9.89,9.71,9.77,471889.35,6.085,6.1534,6.0414,6.0788,471889.35
2010-10-29 10:00:00,9.77,9.81,9.76,9.77,232635.85,6.0788,6.1037,6.0725,6.0788,232635.85
2010-10-29 10:30:00,9.77,9.8,9.73,9.74,322432.27,6.0788,6.0974,6.0539,6.0601,322432.27
2010-10-29 11:00:00,9.73,9.75,9.72,9.72,143857.53,6.0539,6.0663,6.0477,6.0477,143857.53
2010-10-29 11:30:00,9.72,9.73,9.7,9.7,89592.8,6.0477,6.0539,6.0352,6.0352,89592.8
2010-10-29 12:00:00,9.7,9.71,9.65,9.68,123291.91,6.0352,6.0414,6.0041,6.0228,123291.91
2010-10-29 12:30:00,9.68,9.69,9.67,9.67,101810.0,6.0228,6.029,6.0165,6.0165,101810.0
2010-10-29 13:00:00,9.68,9.71,9.67,9.71,114027.2,6.0228,6.0414,6.0165,6.0414,114027.2
2010-10-29 13:30:00,9.7,9.8,9.7,9.8,262160.75,6.0352,6.0974,6.0352,6.0974,262160.75
2010-10-29 14:00:00,9.79,9.85,9.79,9.84,186719.54,6.0912,6.1285,6.0912,6.1223,186719.54
2010-10-29 14:30:00,9.83,9.95,9.83,9.92,515769.46,6.1161,6.1908,6.1161,6.1721,515769.46
2010-10-29 15:00:00,9.92,9.93,9.87,9.88,354706.04,6.1721,6.1783,6.141,6.1472,354706.04
2010-10-29 15:30:00,9.88,9.95,9.88,9.93,1222127.24,6.1472,6.1908,6.1472,6.1783,1222127.24
2010-11-01 09:30:00,9.95,10.02,9.89,9.92,426278.47,6.1908,6.2343,6.1534,6.1721,426278.47
2010-11-01 10:00:00,9.93,10.0,9.92,9.92,420373.49,6.1783,6.2219,6.1721,6.1721,420373.49
2010-11-01 10:30:00,9.93,9.93,9.88,9.88,236708.25,6.1783,6.1783,6.1472,6.1472,236708.25
2010-11-01 11:00:00,9.88,9.91,9.86,9.87,251470.7,6.1472,6.1659,6.1348,6.141,251470.7
2010-11-01 11:30:00,9.87,9.88,9.83,9.87,209423.17,6.141,6.1472,6.1161,6.141,209423.17
2010-11-01 12:00:00,9.87,9.88,9.79,9.82,145384.68,6.141,6.1472,6.0912,6.1099,145384.68
2010-11-01 12:30:00,9.81,9.84,9.78,9.84,159332.65,6.1037,6.1223,6.085,6.1223,159332.65
2010-11-01 13:00:00,9.83,9.84,9.18,9.58,5176224.02,6.1161,6.1223,5.7117,5.9606,5176224.02
2010-11-01 13:30:00,9.58,9.62,9.51,9.57,1362115.99,5.9606,5.9854,5.917,5.9543,1362115.99
2010-11-01 14:00:00,9.58,9.58,9.37,9.41,2394265.77,5.9606,5.9606,5.8299,5.8548,2394265.77
2010-11-01 14:30:00,9.41,9.43,9.27,9.27,1325158.96,5.8548,5.8672,5.7677,5.7677,1325158.96
2010-11-01 15:00:00,9.28,9.28,9.15,9.25,1690453.24,5.7739,5.7739,5.693,5.7552,1690453.24
2010-11-01 15:30:00,9.24,9.26,9.17,9.26,2953609.91,5.749,5.7615,5.7055,5.7615,2953609.91
2010-11-02 09:30:00,9.32,9.58,9.32,9.53,1522873.98,5.7988,5.9606,5.7988,5.9294,1522873.98
2010-11-02 10:00:00,9.53,9.54,9.42,9.43,857138.39,5.9294,5.9357,5.861,5.8672,857138.39
2010-11-02 10:30:00,9.44,9.45,9.34,9.4,697805.74,5.8734,5.8797,5.8112,5.8486,697805.74
2010-11-02 11:00:00,9.41,9.45,9.4,9.43,698416.6,5.8548,5.8797,5.8486,5.8672,698416.6
2010-11-02 11:30:00,9.43,9.44,9.33,9.34,703405.29,5.8672,5.8734,5.805,5.8112,703405.29
2010-11-02 12:00:00,9.34,9.42,9.34,9.36,490520.58,5.8112,5.861,5.8112,5.8237,490520.58
2010-11-02 12:30:00,9.37,9.37,9.32,9.32,394717.37,5.8299,5.8299,5.7988,5.7988,394717.37
2010-11-02 13:00:00,9.32,9.33,9.32,9.32,315305.57,5.7988,5.805,5.7988,5.7988,315305.57
2010-11-02 13:30:00,9.33,9.39,9.32,9.38,349411.92,5.805,5.8423,5.7988,5.8361,349411.92
2010-11-02 14:00:00,9.38,9.4,9.37,9.38,252285.18,5.8361,5.8486,5.8299,5.8361,252285.18
2010-11-02 14:30:00,9.38,9.4,9.37,9.39,401844.07,5.8361,5.8486,5.8299,5.8423,401844.07
2010-11-02 15:00:00,9.39,9.44,9.39,9.42,690068.18,5.8423,5.8734,5.8423,5.861,690068.18
2010-11-02 15:30:00,9.43,9.43,9.32,9.41,2145849.37,5.8672,5.8672,5.7988,5.8548,2145849.37
2010-11-03 09:30:00,9.42,9.58,9.41,9.58,407138.19,5.861,5.9606,5.8548,5.9606,407138.19
2010-11-03 10:00:00,9.58,9.63,9.56,9.63,560056.81,5.9606,5.9917,5.9481,5.9917,560056.81
2010-11-03 10:30:00,9.62,9.71,9.46,9.64,564841.88,5.9854,6.0414,5.8859,5.9979,564841.88
2010-11-03 11:00:00,9.64,9.65,9.59,9.65,221233.13,5.9979,6.0041,5.9668,6.0041,221233.13
2010-11-03 11:30:00,9.64,9.67,9.62,9.64,254219.57,5.9979,6.0165,5.9854,5.9979,254219.57
2010-11-03 12:00:00,9.65,9.69,9.63,9.68,348088.39,6.0041,6.029,5.9917,6.0228,348088.39
2010-11-03 12:30:00,9.68,9.73,9.68,9.71,534807.93,6.0228,6.0539,6.0228,6.0414,534807.93
2010-11-03 13:00:00,9.71,9.73,9.67,9.73,537047.75,6.0414,6.0539,6.0165,6.0539,537047.75
2010-11-03 13:30:00,9.72,9.75,9.68,9.7,215429.96,6.0477,6.0663,6.0228,6.0352,215429.96
2010-11-03 14:00:00,9.7,9.74,9.66,9.67,391561.26,6.0352,6.0601,6.0103,6.0165,391561.26
2010-11-03 14:30:00,9.67,9.7,9.62,9.7,454276.22,6.0165,6.0352,5.9854,6.0352,454276.22
2010-11-03 15:00:00,9.69,9.82,9.69,9.81,433506.98,6.029,6.1099,6.029,6.1037,433506.98
2010-11-03 15:30:00,9.81,9.87,9.76,9.87,1084480.12,6.1037,6.141,6.0725,6.141,1084480.12
2010-11-04 09:30:00,10.01,10.05,9.88,9.88,465068.08,6.2281,6.253,6.1472,6.1472,465068.08
2010-11-04 10:00:00,9.88,9.89,9.67,9.71,1041210.87,6.1472,6.1534,6.0165,6.0414,1041210.87
2010-11-04 10:30:00,9.7,9.8,9.65,9.8,860803.55,6.0352,6.0974,6.0041,6.0974,860803.55
2010-11-04 11:00:00,9.79,9.93,9.79,9.92,553744.59,6.0912,6.1783,6.0912,6.1721,553744.59
2010-11-04 11:30:00,9.93,9.94,9.89,9.93,251572.51,6.1783,6.1845,6.1534,6.1783,251572.51
2010-11-04 12:00:00,9.92,10.0,9.92,10.0,150373.37,6.1721,6.2219,6.1721,6.2219,150373.37
2010-11-04 12:30:00,9.99,10.06,9.99,10.05,308891.54,6.2156,6.2592,6.2156,6.253,308891.54
2010-11-04 13:00:00,10.05,10.07,9.98,9.99,336482.05,6.253,6.2654,6.2094,6.2156,336482.05
2010-11-04 13:30:00,9.98,10.01,9.95,9.98,235791.96,6.2094,6.2281,6.1908,6.2094,235791.96
2010-11-04 14:00:00,9.97,10.0,9.95,10.0,158212.74,6.2032,6.2219,6.1908,6.2219,158212.74
2010-11-04 14:30:00,9.99,10.0,9.96,9.99,155871.11,6.2156,6.2219,6.197,6.2156,155871.11
2010-11-04 15:00:00,9.99,10.04,9.98,10.03,797783.16,6.2156,6.2468,6.2094,6.2405,797783.16
2010-11-04 15:30:00,10.03,10.07,9.99,10.02,2635657.28,6.2405,6.2654,6.2156,6.2343,2635657.28
2010-11-05 09:30:00,10.01,10.2,9.93,10.17,410497.92,6.2281,6.3463,6.1783,6.3276,410497.92
2010-11-05 10:00:00,10.17,10.44,10.16,10.44,1231595.57,6.3276,6.4956,6.3214,6.4956,1231595.57
2010-11-05 10:30:00,10.44,10.56,10.37,10.39,778133.83,6.4956,6.5703,6.4521,6.4645,778133.83
2010-11-05 11:00:00,10.4,10.45,10.31,10.32,454378.03,6.4707,6.5019,6.4147,6.421,454378.03
2010-11-05 11:30:00,10.33,10.38,10.16,10.19,525339.6,6.4272,6.4583,6.3214,6.3401,525339.6
2010-11-05 12:00:00,10.18,10.29,10.17,10.29,458246.81,6.3339,6.4023,6.3276,6.4023,458246.81
2010-11-05 12:30:00,10.28,10.28,10.2,10.21,307466.2,6.3961,6.3961,6.3463,6.3525,307466.2
2010-11-05 13:00:00,10.21,10.24,10.2,10.23,209321.36,6.3525,6.3712,6.3463,6.365,209321.36
2010-11-05 13:30:00,10.23,10.23,10.2,10.21,188348.5,6.365,6.365,6.3463,6.3525,188348.5
2010-11-05 14:00:00,10.21,10.21,10.13,10.13,256968.44,6.3525,6.3525,6.3028,6.3028,256968.44
2010-11-05 14:30:00,10.14,10.22,10.13,10.22,233857.57,6.309,6.3588,6.3028,6.3588,233857.57
2010-11-05 15:00:00,10.22,10.26,10.21,10.22,515871.27,6.3588,6.3836,6.3525,6.3588,515871.27
2010-11-05 15:30:00,10.22,10.22,10.18,10.22,617375.84,6.3588,6.3588,6.3339,6.3588,617375.84
2010-11-08 09:30:00,10.16,10.2,10.04,10.1,267047.63,6.3214,6.3463,6.2468,6.2841,267047.63
2010-11-08 10:00:00,10.09,10.23,10.06,10.21,293416.42,6.2779,6.365,6.2592,6.3525,293416.42
2010-11-08 10:30:00,10.22,10.25,10.2,10.21,337398.34,6.3588,6.3774,6.3463,6.3525,337398.34
2010-11-08 11:00:00,10.2,10.22,10.15,10.22,269185.64,6.3463,6.3588,6.3152,6.3588,269185.64
2010-11-08 11:30:00,10.22,10.27,10.22,10.25,206979.73,6.3588,6.3899,6.3588,6.3774,206979.73
2010-11-08 12:00:00,10.24,10.3,10.24,10.28,108631.27,6.3712,6.4085,6.3712,6.3961,108631.27
2010-11-08 12:30:00,10.27,10.31,10.27,10.31,125124.49,6.3899,6.4147,6.3899,6.4147,125124.49
2010-11-08 13:00:00,10.31,10.32,10.3,10.32,99671.99,6.4147,6.421,6.4085,6.421,99671.99
2010-11-08 13:30:00,10.31,10.32,10.29,10.31,146606.4,6.4147,6.421,6.4023,6.4147,146606.4
2010-11-08 14:00:00,10.3,10.37,10.3,10.36,350735.45,6.4085,6.4521,6.4085,6.4459,350735.45
2010-11-08 14:30:00,10.36,10.41,10.35,10.39,236097.39,6.4459,6.477,6.4396,6.4645,236097.39
2010-11-08 15:00:00,10.39,10.43,10.37,10.39,468020.57,6.4645,6.4894,6.4521,6.4645,468020.57
2010-11-08 15:30:00,10.39,10.41,10.35,10.36,585407.5,6.4645,6.477,6.4396,6.4459,585407.5
2010-11-09 09:30:00,10.36,10.41,10.3,10.33,237624.54,6.4459,6.477,6.4085,6.4272,237624.54
2010-11-09 10:00:00,10.34,10.35,10.3,10.35,302273.89,6.4334,6.4396,6.4085,6.4396,302273.89
2010-11-09 10:30:00,10.35,10.35,10.3,10.32,277839.49,6.4396,6.4396,6.4085,6.421,277839.49
2010-11-09 11:00:00,10.32,10.36,10.3,10.33,209219.55,6.421,6.4459,6.4085,6.4272,209219.55
2010-11-09 11:30:00,10.33,10.34,10.29,10.3,173993.29,6.4272,6.4334,6.4023,6.4085,173993.29
2010-11-09 12:00:00,10.3,10.32,10.29,10.3,126040.78,6.4085,6.421,6.4023,6.4085,126040.78
2010-11-09 12:30:00,10.31,10.31,10.29,10.3,129196.89,6.4147,6.4147,6.4023,6.4085,129196.89
2010-11-09 13:00:00,10.29,10.33,10.29,10.32,83789.63,6.4023,6.4272,6.4023,6.421,83789.63
2010-11-09 13:30:00,10.32,10.33,10.24,10.25,246176.58,6.421,6.4272,6.3712,6.3774,246176.58
2010-11-09 14:00:00,10.24,10.25,10.19,10.19,190384.7,6.3712,6.3774,6.3401,6.3401,190384.7
2010-11-09 14:30:00,10.2,10.29,10.19,10.25,184581.53,6.3463,6.4023,6.3401,6.3774,184581.53
2010-11-09 15:00:00,10.24,10.25,10.16,10.19,329660.78,6.3712,6.3774,6.3214,6.3401,329660.78
2010-11-09 15:30:00,10.2,10.21,10.13,10.17,564841.88,6.3463,6.3525,6.3028,6.3276,564841.88
2010-11-10 09:30:00,10.16,10.29,10.16,10.17,441855.4,6.3214,6.4023,6.3214,6.3276,441855.4
2010-11-10 10:00:00,10.16,10.22,10.08,10.22,226730.87,6.3214,6.3588,6.2716,6.3588,226730.87
2010-11-10 10:30:00,10.21,10.31,10.21,10.27,235995.58,6.3525,6.4147,6.3525,6.3899,235995.58
2010-11-10 11:00:00,10.28,10.3,10.24,10.25,100181.04,6.3961,6.4085,6.3712,6.3774,100181.04
2010-11-10 11:30:00,10.26,10.28,10.25,10.27,72895.96,6.3836,6.3961,6.3774,6.3899,72895.96
2010-11-10 12:00:00,10.27,10.27,10.22,10.22,54671.97,6.3899,6.3899,6.3588,6.3588,54671.97
2010-11-10 12:30:00,10.22,10.28,10.22,10.26,81244.38,6.3588,6.3961,6.3588,6.3836,81244.38
2010-11-10 13:00:00,10.26,10.31,10.23,10.3,98043.03,6.3836,6.4147,6.365,6.4085,98043.03
2010-11-10 13:30:00,10.3,10.31,10.29,10.3,79309.99,6.4085,6.4147,6.4023,6.4085,79309.99
2010-11-10 14:00:00,10.31,10.38,10.3,10.38,175316.82,6.4147,6.4583,6.4085,6.4583,175316.82
2010-11-10 14:30:00,10.38,10.38,10.34,10.38,100791.9,6.4583,6.4583,6.4334,6.4583,100791.9
2010-11-10 15:00:00,10.38,10.38,10.34,10.37,140192.37,6.4583,6.4583,6.4334,6.4521,140192.37
2010-11-10 15:30:00,10.37,10.4,10.35,10.4,470667.63,6.4521,6.4707,6.4396,6.4707,470667.63
2010-11-11 09:30:00,10.29,10.34,10.13,10.21,242816.85,6.4023,6.4334,6.3028,6.3525,242816.85
2010-11-11 10:00:00,10.22,10.23,10.17,10.18,98552.08,6.3588,6.365,6.3276,6.3339,98552.08
2010-11-11 10:30:00,10.18,10.22,10.14,10.22,114536.25,6.3339,6.3588,6.309,6.3588,114536.25
2010-11-11 11:00:00,10.22,10.26,10.2,10.22,104558.87,6.3588,6.3836,6.3463,6.3588,104558.87
2010-11-11 11:30:00,10.23,10.25,10.22,10.24,48156.13,6.365,6.3774,6.3588,6.3712,48156.13
2010-11-11 12:00:00,10.24,10.25,10.21,10.22,110056.61,6.3712,6.3774,6.3525,6.3588,110056.61
2010-11-11 12:30:00,10.22,10.25,10.21,10.21,110871.09,6.3588,6.3774,6.3525,6.3525,110871.09
2010-11-11 13:00:00,10.22,10.22,10.21,10.22,28608.61,6.3588,6.3588,6.3525,6.3588,28608.61
2010-11-11 13:30:00,10.21,10.27,10.21,10.23,108224.03,6.3525,6.3899,6.3525,6.365,108224.03
2010-11-11 14:00:00,10.24,10.26,10.23,10.25,89898.23,6.3712,6.3836,6.365,6.3774,89898.23
2010-11-11 14:30:00,10.26,10.33,10.25,10.3,174807.77,6.3836,6.4272,6.3774,6.4085,174807.77
2010-11-11 15:00:00,10.3,10.31,10.28,10.31,133778.34,6.4085,6.4147,6.3961,6.4147,133778.34
2010-11-11 15:30:00,10.3,10.31,10.27,10.3,280690.17,6.4085,6.4147,6.3899,6.4085,280690.17
2010-11-12 09:30:00,10.24,10.26,10.17,10.24,174502.34,6.3712,6.3836,6.3276,6.3712,174502.34
2010-11-12 10:00:00,10.24,10.24,10.17,10.18,88065.65,6.3712,6.3712,6.3276,6.3339,88065.65
2010-11-12 10:30:00,10.18,10.18,10.07,10.09,207386.97,6.3339,6.3339,6.2654,6.2779,207386.97
2010-11-12 11:00:00,10.09,10.12,10.06,10.11,106900.5,6.2779,6.2965,6.2592,6.2903,106900.5
2010-11-12 11:30:00,10.11,10.11,10.02,10.03,77579.22,6.2903,6.2903,6.2343,6.2405,77579.22
2010-11-12 12:00:00,10.03,10.05,10.01,10.02,149151.65,6.2405,6.253,6.2281,6.2343,149151.65
2010-11-12 12:30:00,10.02,10.07,10.01,10.07,119015.89,6.2343,6.2654,6.2281,6.2654,119015.89
2010-11-12 13:00:00,10.06,10.1,10.05,10.09,63631.25,6.2592,6.2841,6.253,6.2779,63631.25
2010-11-12 13:30:00,10.09,10.1,10.05,10.05,31459.29,6.2779,6.2841,6.253,6.253,31459.29
2010-11-12 14:00:00,10.04,10.07,10.04,10.04,61900.48,6.2468,6.2654,6.2468,6.2468,61900.48
2010-11-12 14:30:00,10.04,10.09,10.04,10.07,91425.38,6.2468,6.2779,6.2468,6.2654,91425.38
2010-11-12 15:00:00,10.07,10.11,10.05,10.06,123190.1,6.2654,6.2903,6.253,6.2592,123190.1
2010-11-12 15:30:00,10.06,10.09,10.03,10.04,439411.96,6.2592,6.2779,6.2405,6.2468,439411.96
2010-11-15 09:30:00,10.14,10.16,10.01,10.12,155667.49,6.309,6.3214,6.2281,6.2965,155667.49
2010-11-15 10:00:00,10.13,10.13,10.03,10.04,120746.66,6.3028,6.3028,6.2405,6.2468,120746.66
2010-11-15 10:30:00,10.03,10.05,9.96,9.96,217771.59,6.2405,6.253,6.197,6.197,217771.59
2010-11-15 11:00:00,9.96,10.05,9.94,10.04,215633.58,6.197,6.253,6.1845,6.2468,215633.58
2010-11-15 11:30:00,10.04,10.1,10.03,10.09,218280.64,6.2468,6.2841,6.2405,6.2779,218280.64
2010-11-15 12:00:00,10.09,10.13,10.09,10.1,94785.11,6.2779,6.3028,6.2779,6.2841,94785.11
2010-11-15 12:30:00,10.09,10.09,10.03,10.03,140192.37,6.2779,6.2779,6.2405,6.2405,140192.37
2010-11-15 13:00:00,10.04,10.07,10.0,10.07,117386.93,6.2468,6.2654,6.2219,6.2654,117386.93
2010-11-15 13:30:00,10.07,10.08,10.03,10.03,75644.83,6.2654,6.2716,6.2405,6.2405,75644.83
2010-11-15 14:00:00,10.04,10.07,10.02,10.04,108020.41,6.2468,6.2654,6.2343,6.2468,108020.41
2010-11-15 14:30:00,10.03,10.04,9.96,9.97,259411.88,6.2405,6.2468,6.197,6.2032,259411.88
2010-11-15 15:00:00,9.97,9.99,9.93,9.98,267760.3,6.2032,6.2156,6.1783,6.2094,267760.3
2010-11-15 15:30:00,9.97,10.0,9.93,9.93,441040.92,6.2032,6.2219,6.1783,6.1783,441040.92
2010-11-16 09:30:00,9.86,9.97,9.84,9.88,343099.7,6.1348,6.2032,6.1223,6.1472,343099.7
2010-11-16 10:00:00,9.88,9.96,9.88,9.92,143348.48,6.1472,6.197,6.1472,6.1721,143348.48
2010-11-16 10:30:00,9.91,9.92,9.81,9.82,239966.17,6.1659,6.1721,6.1037,6.1099,239966.17
2010-11-16 11:00:00,9.82,9.82,9.71,9.74,381380.26,6.1099,6.1099,6.0414,6.0601,381380.26
2010-11-16 11:30:00,9.74,9.78,9.68,9.74,211662.99,6.0601,6.085,6.0228,6.0601,211662.99
2010-11-16 12:00:00,9.74,9.76,9.67,9.68,155871.11,6.0601,6.0725,6.0165,6.0228,155871.11
2010-11-16 12:30:00,9.68,9.74,9.67,9.74,127975.17,6.0228,6.0601,6.0165,6.0601,127975.17
2010-11-16 13:00:00,9.74,9.75,9.72,9.74,74117.68,6.0601,6.0663,6.0477,6.0601,74117.68
2010-11-16 13:30:00,9.73,9.74,9.72,9.74,113925.39,6.0539,6.0601,6.0477,6.0601,113925.39
2010-11-16 14:00:00,9.73,9.74,9.71,9.72,163303.24,6.0539,6.0601,6.0414,6.0477,163303.24
2010-11-16 14:30:00,9.72,9.77,9.72,9.77,113925.39,6.0477,6.0788,6.0477,6.0788,113925.39
2010-11-16 15:00:00,9.77,9.79,9.75,9.76,244751.24,6.0788,6.0912,6.0663,6.0725,244751.24
2010-11-16 15:30:00,9.76,9.87,9.76,9.86,636617.93,6.0725,6.141,6.0725,6.1348,636617.93
2010-11-17 09:30:00,9.84,9.89,9.78,9.84,209932.22,6.1223,6.1534,6.085,6.1223,209932.22
2010-11-17 10:00:00,9.83,9.85,9.8,9.82,150984.23,6.1161,6.1285,6.0974,6.1099,150984.23
2010-11-17 10:30:00,9.82,9.83,9.74,9.75,163405.05,6.1099,6.1161,6.0601,6.0663,163405.05
2010-11-17 11:00:00,9.76,9.8,9.73,9.8,83586.01,6.0725,6.0974,6.0539,6.0974,83586.01
2010-11-17 11:30:00,9.8,9.81,9.74,9.76,83586.01,6.0974,6.1037,6.0601,6.0725,83586.01
2010-11-17 12:00:00,9.75,9.76,9.72,9.74,46628.98,6.0663,6.0725,6.0477,6.0601,46628.98
2010-11-17 12:30:00,9.73,9.74,9.71,9.71,57828.08,6.0539,6.0601,6.0414,6.0414,57828.08
2010-11-17 13:00:00,9.71,9.73,9.7,9.72,64547.54,6.0414,6.0539,6.0352,6.0477,64547.54
2010-11-17 13:30:00,9.72,9.75,9.71,9.74,190486.51,6.0477,6.0663,6.0414,6.0601,190486.51
2010-11-17 14:00:00,9.75,9.76,9.72,9.72,127567.93,6.0663,6.0725,6.0477,6.0477,127567.93
2010-11-17 14:30:00,9.72,9.73,9.7,9.7,196391.49,6.0477,6.0539,6.0352,6.0352,196391.49
2010-11-17 15:00:00,9.7,9.7,9.67,9.67,169819.08,6.0352,6.0352,6.0165,6.0165,169819.08
2010-11-17 15:30:00,9.67,9.72,9.67,9.7,351957.17,6.0165,6.0477,6.0165,6.0352,351957.17
2010-11-18 09:30:00,9.79,9.82,9.75,9.76,183767.05,6.0912,6.1099,6.0663,6.0725,183767.05
2010-11-18 10:00:00,9.77,9.81,9.76,9.78,107409.55,6.0788,6.1037,6.0725,6.085,107409.55
2010-11-18 10:30:00,9.78,9.83,9.78,9.82,104355.25,6.085,6.1161,6.085,6.1099,104355.25
2010-11-18 11:00:00,9.82,9.82,9.77,9.78,265927.72,6.1099,6.1099,6.0788,6.085,265927.72
2010-11-18 11:30:00,9.78,9.79,9.76,9.77,59966.09,6.085,6.0912,6.0725,6.0788,59966.09
2010-11-18 12:00:00,9.77,9.82,9.76,9.81,201685.61,6.0788,6.1099,6.0725,6.1037,201685.61
2010-11-18 12:30:00,9.8,9.81,9.79,9.8,40418.57,6.0974,6.1037,6.0912,6.0974,40418.57
2010-11-18 13:00:00,9.79,9.8,9.78,9.8,76866.55,6.0912,6.0974,6.085,6.0974,76866.55
2010-11-18 13:30:00,9.8,9.8,9.75,9.75,73506.82,6.0974,6.0974,6.0663,6.0663,73506.82
2010-11-18 14:00:00,9.76,9.77,9.69,9.69,336176.62,6.0725,6.0788,6.029,6.029,336176.62
2010-11-18 14:30:00,9.7,9.7,9.67,9.7,108122.22,6.0352,6.0352,6.0165,6.0352,108122.22
2010-11-18 15:00:00,9.7,9.71,9.69,9.71,95497.78,6.0352,6.0414,6.029,6.0414,95497.78
2010-11-18 15:30:00,9.71,9.71,9.65,9.66,585000.26,6.0414,6.0414,6.0041,6.0103,585000.26
2010-11-19 09:30:00,9.62,9.67,9.57,9.62,320497.88,5.9854,6.0165,5.9543,5.9854,320497.88
2010-11-19 10:00:00,9.62,9.64,9.59,9.6,107205.93,5.9854,5.9979,5.9668,5.973,107205.93
2010-11-19 10:30:00,9.59,9.64,9.59,9.61,102319.05,5.9668,5.9979,5.9668,5.9792,102319.05
2010-11-19 11:00:00,9.62,9.63,9.58,9.6,158619.98,5.9854,5.9917,5.9606,5.973,158619.98
2010-11-19 11:30:00,9.61,9.63,9.6,9.6,59864.28,5.9792,5.9917,5.973,5.973,59864.28
2010-11-19 12:00:00,9.61,9.63,9.59,9.62,126957.07,5.9792,5.9917,5.9668,5.9854,126957.07
2010-11-19 12:30:00,9.62,9.63,9.62,9.63,61493.24,5.9854,5.9917,5.9854,5.9917,61493.24
2010-11-19 13:00:00,9.63,9.66,9.62,9.62,139276.08,5.9917,6.0103,5.9854,5.9854,139276.08
2010-11-19 13:30:00,9.63,9.63,9.62,9.63,71877.86,5.9917,5.9917,5.9854,5.9917,71877.86
2010-11-19 14:00:00,9.63,9.67,9.62,9.65,302375.7,5.9917,6.0165,5.9854,6.0041,302375.7
2010-11-19 14:30:00,9.65,9.7,9.64,9.66,180000.08,6.0041,6.0352,5.9979,6.0103,180000.08
2010-11-19 15:00:00,9.66,9.69,9.65,9.67,100893.71,6.0103,6.029,6.0041,6.0165,100893.71
2010-11-19 15:30:00,9.68,9.68,9.65,9.66,696584.02,6.0228,6.0228,6.0041,6.0103,696584.02
2010-11-22 09:30:00,9.63,9.67,9.6,9.65,168800.98,5.9917,6.0165,5.973,6.0041,168800.98
2010-11-22 10:00:00,9.65,9.65,9.58,9.59,112296.43,6.0041,6.0041,5.9606,5.9668,112296.43
2010-11-22 10:30:00,9.59,9.62,9.56,9.56,275803.29,5.9668,5.9854,5.9481,5.9481,275803.29
2010-11-22 11:00:00,9.55,9.58,9.53,9.55,189162.98,5.9419,5.9606,5.9294,5.9419,189162.98
2010-11-22 11:30:00,9.54,9.55,9.48,9.48,208405.07,5.9357,5.9419,5.8983,5.8983,208405.07
2010-11-22 12:00:00,9.49,9.51,9.48,9.49,75339.4,5.9046,5.917,5.8983,5.9046,75339.4
2010-11-22 12:30:00,9.48,9.48,9.45,9.45,192522.71,5.8983,5.8983,5.8797,5.8797,192522.71
2010-11-22 13:00:00,9.44,9.47,9.42,9.47,143653.91,5.8734,5.8921,5.861,5.8921,143653.91
2010-11-22 13:30:00,9.47,9.49,9.45,9.47,128586.03,5.8921,5.9046,5.8797,5.8921,128586.03
2010-11-22 14:00:00,9.47,9.48,9.46,9.48,86233.07,5.8921,5.8983,5.8859,5.8983,86233.07
2010-11-22 14:30:00,9.47,9.52,9.47,9.51,124106.39,5.8921,5.9232,5.8921,5.917,124106.39
2010-11-22 15:00:00,9.51,9.54,9.46,9.47,359083.87,5.917,5.9357,5.8859,5.8921,359083.87
2010-11-22 15:30:00,9.46,9.5,9.46,9.48,442262.64,5.8859,5.9108,5.8859,5.8983,442262.64
2010-11-23 09:30:00,9.4,9.44,9.33,9.34,218891.5,5.8486,5.8734,5.805,5.8112,218891.5
2010-11-23 10:00:00,9.34,9.35,9.34,9.35,235995.58,5.8112,5.8174,5.8112,5.8174,235995.58
2010-11-23 10:30:00,9.35,9.43,9.34,9.41,422206.07,5.8174,5.8672,5.8112,5.8548,422206.07
2010-11-23 11:00:00,9.42,9.48,9.38,9.44,245972.96,5.861,5.8983,5.8361,5.8734,245972.96
2010-11-23 11:30:00,9.43,9.5,9.43,9.5,133167.48,5.8672,5.9108,5.8672,5.9108,133167.48
2010-11-23 12:00:00,9.49,9.5,9.47,9.47,98552.08,5.9046,5.9108,5.8921,5.8921,98552.08
2010-11-23 12:30:00,9.47,9.51,9.46,9.51,157500.07,5.8921,5.917,5.8859,5.917,157500.07
2010-11-23 13:00:00,9.51,9.53,9.49,9.52,124513.63,5.917,5.9294,5.9046,5.9232,124513.63
2010-11-23 13:30:00,9.51,9.52,9.41,9.41,98959.32,5.917,5.9232,5.8548,5.8548,98959.32
2010-11-23 14:00:00,9.42,9.43,9.4,9.4,66787.36,5.861,5.8672,5.8486,5.8486,66787.36
2010-11-23 14:30:00,9.4,9.42,9.4,9.41,66481.93,5.8486,5.861,5.8486,5.8548,66481.93
2010-11-23 15:00:00,9.41,9.42,9.39,9.39,138665.22,5.8548,5.861,5.8423,5.8423,138665.22
2010-11-23 15:30:00,9.39,9.4,9.36,9.36,376900.62,5.8423,5.8486,5.8237,5.8237,376900.62
2010-11-24 09:30:00,9.42,9.49,9.39,9.46,116470.64,5.861,5.9046,5.8423,5.8859,116470.64
2010-11-24 10:00:00,9.45,9.58,9.44,9.57,193642.62,5.8797,5.9606,5.8734,5.9543,193642.62
2010-11-24 10:30:00,9.56,9.58,9.51,9.52,74423.11,5.9481,5.9606,5.917,5.9232,74423.11
2010-11-24 11:00:00,9.51,9.52,9.48,9.49,85214.97,5.917,5.9232,5.8983,5.9046,85214.97
2010-11-24 11:30:00,9.49,9.52,9.48,9.52,72794.15,5.9046,5.9232,5.8983,5.9232,72794.15
2010-11-24 12:00:00,9.51,9.52,9.5,9.52,92036.24,5.917,5.9232,5.9108,5.9232,92036.24
2010-11-24 12:30:00,9.51,9.52,9.51,9.52,13947.97,5.917,5.9232,5.917,5.9232,13947.97
2010-11-24 13:00:00,9.52,9.52,9.47,9.5,109852.99,5.9232,5.9232,5.8921,5.9108,109852.99
2010-11-24 13:30:00,9.5,9.52,9.49,9.51,40520.38,5.9108,5.9232,5.9046,5.917,40520.38
2010-11-24 14:00:00,9.52,9.52,9.48,9.49,72692.34,5.9232,5.9232,5.8983,5.9046,72692.34
2010-11-24 14:30:00,9.49,9.49,9.47,9.48,56402.74,5.9046,5.9046,5.8921,5.8983,56402.74
2010-11-24 15:00:00,9.48,9.5,9.47,9.49,84807.73,5.8983,5.9108,5.8921,5.9046,84807.73
2010-11-24 15:30:00,9.49,9.5,9.47,9.49,326504.67,5.9046,5.9108,5.8921,5.9046,326504.67
2010-11-26 09:30:00,9.43,9.49,9.37,9.49,96923.12,5.8672,5.9046,5.8299,5.9046,96923.12
2010-11-26 10:00:00,9.49,9.51,9.47,9.49,62409.53,5.9046,5.917,5.8921,5.9046,62409.53
2010-11-26 10:30:00,9.5,9.51,9.49,9.5,142737.62,5.9108,5.917,5.9046,5.9108,142737.62
2010-11-26 11:00:00,9.51,9.51,9.45,9.47,83586.01,5.917,5.917,5.8797,5.8921,83586.01
2010-11-26 11:30:00,9.48,9.48,9.46,9.46,62307.72,5.8983,5.8983,5.8859,5.8859,62307.72
2010-11-26 12:00:00,9.46,9.47,9.43,9.43,62816.77,5.8859,5.8921,5.8672,5.8672,62816.77
2010-11-26 12:30:00,9.43,9.48,9.42,9.42,161877.9,5.8672,5.8983,5.861,5.861,161877.9
2010-11-29 09:30:00,9.31,9.51,9.31,9.45,157194.64,5.7926,5.917,5.7926,5.8797,157194.64
2010-11-29 10:00:00,9.45,9.53,9.42,9.51,130316.8,5.8797,5.9294,5.861,5.917,130316.8
2010-11-29 10:30:00,9.51,9.56,9.47,9.49,150882.42,5.917,5.9481,5.8921,5.9046,150882.42
2010-11-29 11:00:00,9.49,9.5,9.44,9.46,72386.91,5.9046,5.9108,5.8734,5.8859,72386.91
2010-11-29 11:30:00,9.46,9.47,9.39,9.43,104558.87,5.8859,5.8921,5.8423,5.8672,104558.87
2010-11-29 12:00:00,9.43,9.48,9.43,9.48,93563.39,5.8672,5.8983,5.8672,5.8983,93563.39
2010-11-29 12:30:00,9.48,9.53,9.48,9.53,112500.05,5.8983,5.9294,5.8983,5.9294,112500.05
2010-11-29 13:00:00,9.52,9.53,9.47,9.48,40316.76,5.9232,5.9294,5.8921,5.8983,40316.76
2010-11-29 13:30:00,9.48,9.5,9.47,9.48,32782.82,5.8983,5.9108,5.8921,5.8983,32782.82
2010-11-29 14:00:00,9.49,9.51,9.46,9.51,65463.83,5.9046,5.917,5.8859,5.917,65463.83
2010-11-29 14:30:00,9.51,9.54,9.5,9.52,184988.77,5.917,5.9357,5.9108,5.9232,184988.77
2010-11-29 15:00:00,9.53,9.54,9.49,9.52,452240.02,5.9294,5.9357,5.9046,5.9232,452240.02
2010-11-29 15:30:00,9.52,9.52,9.49,9.49,343303.32,5.9232,5.9232,5.9046,5.9046,343303.32
2010-11-30 09:30:00,9.39,9.48,9.39,9.45,330271.64,5.8423,5.8983,5.8423,5.8797,330271.64
2010-11-30 10:00:00,9.46,9.5,9.44,9.47,268574.78,5.8859,5.9108,5.8734,5.8921,268574.78
2010-11-30 10:30:00,9.47,9.47,9.4,9.4,111991.0,5.8921,5.8921,5.8486,5.8486,111991.0
2010-11-30 11:00:00,9.4,9.43,9.38,9.38,100690.09,5.8486,5.8672,5.8361,5.8361,100690.09
2010-11-30 11:30:00,9.38,9.4,9.34,9.39,88574.7,5.8361,5.8486,5.8112,5.8423,88574.7
2010-11-30 12:00:00,9.39,9.41,9.39,9.4,39807.71,5.8423,5.8548,5.8423,5.8486,39807.71
2010-11-30 12:30:00,9.4,9.43,9.39,9.43,64751.16,5.8486,5.8672,5.8423,5.8672,64751.16
2010-11-30 13:00:00,9.42,9.46,9.42,9.45,45916.31,5.861,5.8859,5.861,5.8797,45916.31
2010-11-30 13:30:00,9.44,9.48,9.44,9.45,57726.27,5.8734,5.8983,5.8734,5.8797,57726.27
2010-11-30 14:00:00,9.46,9.47,9.42,9.43,73201.39,5.8859,5.8921,5.861,5.8672,73201.39
2010-11-30 14:30:00,9.43,9.45,9.42,9.44,68721.75,5.8672,5.8797,5.861,5.8734,68721.75
2010-11-30 15:00:00,9.44,9.45,9.39,9.42,152816.81,5.8734,5.8797,5.8423,5.861,152816.81
2010-11-30 15:30:00,9.42,9.44,9.38,9.38,551606.58,5.861,5.8734,5.8361,5.8361,551606.58
2010-12-01 09:30:00,9.6,9.64,9.5,9.59,316221.86,5.973,5.9979,5.9108,5.9668,316221.86
2010-12-01 10:00:00,9.59,9.64,9.53,9.53,175927.68,5.9668,5.9979,5.9294,5.9294,175927.68
2010-12-01 10:30:00,9.53,9.57,9.5,9.56,155871.11,5.9294,5.9543,5.9108,5.9481,155871.11
2010-12-01 11:00:00,9.55,9.57,9.55,9.57,33699.11,5.9419,5.9543,5.9419,5.9543,33699.11
2010-12-01 11:30:00,9.56,9.63,9.56,9.62,98959.32,5.9481,5.9917,5.9481,5.9854,98959.32
2010-12-01 12:00:00,9.62,9.63,9.61,9.62,59355.23,5.9854,5.9917,5.9792,5.9854,59355.23
2010-12-01 12:30:00,9.62,9.65,9.6,9.65,171346.23,5.9854,6.0041,5.973,6.0041,171346.23
2010-12-01 13:00:00,9.65,9.67,9.63,9.64,97737.6,6.0041,6.0165,5.9917,5.9979,97737.6
2010-12-01 13:30:00,9.63,9.67,9.63,9.66,79411.8,5.9917,6.0165,5.9917,6.0103,79411.8
2010-12-01 14:00:00,9.67,9.67,9.64,9.64,65972.88,6.0165,6.0165,5.9979,5.9979,65972.88
2010-12-01 14:30:00,9.65,9.67,9.64,9.66,71165.19,6.0041,6.0165,5.9979,6.0103,71165.19
2010-12-01 15:00:00,9.66,9.67,9.64,9.67,133269.29,6.0103,6.0165,5.9979,6.0165,133269.29
2010-12-01 15:30:00,9.67,9.7,9.66,9.7,487262.66,6.0165,6.0352,6.0103,6.0352,487262.66
2010-12-02 09:30:00,9.72,9.91,9.66,9.91,280181.12,6.0477,6.1659,6.0103,6.1659,280181.12
2010-12-02 10:00:00,9.91,10.06,9.9,10.04,281708.27,6.1659,6.2592,6.1597,6.2468,281708.27
2010-12-02 10:30:00,10.04,10.06,10.01,10.04,212681.09,6.2468,6.2592,6.2281,6.2468,212681.09
2010-12-02 11:00:00,10.05,10.16,10.05,10.12,399909.68,6.253,6.3214,6.253,6.2965,399909.68
2010-12-02 11:30:00,10.12,10.12,9.98,9.98,128484.22,6.2965,6.2965,6.2094,6.2094,128484.22
2010-12-02 12:00:00,9.99,10.01,9.98,9.98,44694.59,6.2156,6.2281,6.2094,6.2094,44694.59
2010-12-02 12:30:00,9.98,10.01,9.95,9.98,86334.88,6.2094,6.2281,6.1908,6.2094,86334.88
2010-12-02 13:00:00,9.98,9.99,9.94,9.96,77171.98,6.2094,6.2156,6.1845,6.197,77171.98
2010-12-02 13:30:00,9.96,9.97,9.95,9.95,107714.98,6.197,6.2032,6.1908,6.1908,107714.98
2010-12-02 14:00:00,9.95,10.01,9.95,10.0,117183.31,6.1908,6.2281,6.1908,6.2219,117183.31
2010-12-02 14:30:00,10.0,10.0,9.95,9.95,91323.57,6.2219,6.2219,6.1908,6.1908,91323.57
2010-12-02 15:00:00,9.95,9.97,9.95,9.95,140905.04,6.1908,6.2032,6.1908,6.1908,140905.04
2010-12-02 15:30:00,9.96,10.03,9.93,10.02,442160.83,6.197,6.2405,6.1783,6.2343,442160.83
2010-12-03 09:30:00,9.98,10.04,9.8,9.83,246176.58,6.2094,6.2468,6.0974,6.1161,246176.58
2010-12-03 10:00:00,9.83,9.92,9.79,9.8,160045.32,6.1161,6.1721,6.0912,6.0974,160045.32
2010-12-03 10:30:00,9.8,9.85,9.78,9.84,115045.3,6.0974,6.1285,6.085,6.1223,115045.3
2010-12-03 11:00:00,9.85,9.87,9.84,9.86,47443.46,6.1285,6.141,6.1223,6.1348,47443.46
2010-12-03 11:30:00,9.86,9.87,9.81,9.83,55486.45,6.1348,6.141,6.1037,6.1161,55486.45
2010-12-03 12:00:00,9.83,9.89,9.83,9.88,64547.54,6.1161,6.1534,6.1161,6.1472,64547.54
2010-12-03 12:30:00,9.88,9.92,9.88,9.91,36549.79,6.1472,6.1721,6.1472,6.1659,36549.79
2010-12-03 13:00:00,9.91,9.97,9.91,9.96,39298.66,6.1659,6.2032,6.1659,6.197,39298.66
2010-12-03 13:30:00,9.96,9.99,9.96,9.98,47138.03,6.197,6.2156,6.197,6.2094,47138.03
2010-12-03 14:00:00,9.99,10.0,9.96,9.99,67194.6,6.2156,6.2219,6.197,6.2156,67194.6
2010-12-03 14:30:00,9.99,10.02,9.99,10.01,37262.46,6.2156,6.2343,6.2156,6.2281,37262.46
2010-12-03 15:00:00,10.01,10.05,10.01,10.05,76459.31,6.2281,6.253,6.2281,6.253,76459.31
2010-12-03 15:30:00,10.05,10.12,10.04,10.09,356029.57,6.253,6.2965,6.2468,6.2779,356029.57
2010-12-06 09:30:00,10.1,10.14,9.99,10.1,224592.86,6.2841,6.309,6.2156,6.2841,224592.86
2010-12-06 10:00:00,10.09,10.14,10.05,10.08,148540.79,6.2779,6.309,6.253,6.2716,148540.79
2010-12-06 10:30:00,10.09,10.1,10.06,10.06,52839.39,6.2779,6.2841,6.2592,6.2592,52839.39
2010-12-06 11:00:00,10.06,10.1,10.06,10.1,107613.17,6.2592,6.2841,6.2592,6.2841,107613.17
2010-12-06 11:30:00,10.1,10.11,10.09,10.11,65972.88,6.2841,6.2903,6.2779,6.2903,65972.88
2010-12-06 12:00:00,10.11,10.14,10.08,10.08,68110.89,6.2903,6.309,6.2716,6.2716,68110.89
2010-12-06 12:30:00,10.08,10.11,10.08,10.11,89287.37,6.2716,6.2903,6.2716,6.2903,89287.37
2010-12-06 13:00:00,10.11,10.11,10.1,10.11,23619.92,6.2903,6.2903,6.2841,6.2903,23619.92
2010-12-06 13:30:00,10.1,10.15,10.1,10.14,67092.79,6.2841,6.3152,6.2841,6.309,67092.79
2010-12-06 14:00:00,10.14,10.15,10.12,10.12,62613.15,6.309,6.3152,6.2965,6.2965,62613.15
2010-12-06 14:30:00,10.12,10.15,10.12,10.15,87658.41,6.2965,6.3152,6.2965,6.3152,87658.41
2010-12-06 15:00:00,10.14,10.16,10.12,10.13,163303.24,6.309,6.3214,6.2965,6.3028,163303.24
2010-12-06 15:30:00,10.12,10.13,10.09,10.11,286289.72,6.2965,6.3028,6.2779,6.2903,286289.72
2010-12-07 09:30:00,10.17,10.21,10.08,10.08,166459.35,6.3276,6.3525,6.2716,6.2716,166459.35
2010-12-07 10:00:00,10.08,10.1,10.01,10.03,113619.96,6.2716,6.2841,6.2281,6.2405,113619.96
2010-12-07 10:30:00,10.03,10.04,10.01,10.03,84298.68,6.2405,6.2468,6.2281,6.2405,84298.68
2010-12-07 11:00:00,10.04,10.05,9.97,9.97,103133.53,6.2468,6.253,6.2032,6.2032,103133.53
2010-12-07 11:30:00,9.98,9.98,9.88,9.88,282319.13,6.2094,6.2094,6.1472,6.1472,282319.13
2010-12-07 12:00:00,9.88,9.92,9.87,9.9,137647.12,6.1472,6.1721,6.141,6.1597,137647.12
2010-12-07 12:30:00,9.9,9.9,9.86,9.87,106187.83,6.1597,6.1597,6.1348,6.141,106187.83
2010-12-07 13:00:00,9.87,10.01,9.87,9.99,230599.65,6.141,6.2281,6.141,6.2156,230599.65
2010-12-07 13:30:00,9.98,9.99,9.96,9.97,100995.52,6.2094,6.2156,6.197,6.2032,100995.52
2010-12-07 14:00:00,9.97,9.97,9.95,9.97,85418.59,6.2032,6.2032,6.1908,6.2032,85418.59
2010-12-07 14:30:00,9.97,10.0,9.96,9.96,104762.49,6.2032,6.2219,6.197,6.197,104762.49
2010-12-07 15:00:00,9.96,9.98,9.92,9.96,151086.04,6.197,6.2094,6.1721,6.197,151086.04
2010-12-07 15:30:00,9.96,9.99,9.87,9.92,1056991.42,6.197,6.2156,6.141,6.1721,1056991.42
2010-12-08 09:30:00,9.94,10.12,9.94,10.08,165200.0,6.7856,6.9084,6.7856,6.8811,165200.0
2010-12-08 10:00:00,10.07,10.15,10.06,10.06,132100.0,6.8743,6.9289,6.8675,6.8675,132100.0
2010-12-08 10:30:00,10.06,10.12,10.05,10.12,81300.0,6.8675,6.9084,6.8607,6.9084,81300.0
2010-12-08 11:00:00,10.13,10.23,10.13,10.22,181800.0,6.9153,6.9835,6.9153,6.9767,181800.0
2010-12-08 11:30:00,10.22,10.31,10.2,10.3,295700.0,6.9767,7.0381,6.9631,7.0313,295700.0
2010-12-08 12:00:00,10.3,10.32,10.29,10.31,71300.0,7.0313,7.045,7.0245,7.0381,71300.0
2010-12-08 12:30:00,10.31,10.33,10.29,10.3,135900.0,7.0381,7.0518,7.0245,7.0313,135900.0
2010-12-08 13:00:00,10.31,10.34,10.3,10.31,151300.0,7.0381,7.0586,7.0313,7.0381,151300.0
2010-12-08 13:30:00,10.31,10.34,10.31,10.33,95500.0,7.0381,7.0586,7.0381,7.0518,95500.0
2010-12-08 14:00:00,10.34,10.38,10.33,10.34,213800.0,7.0586,7.0859,7.0518,7.0586,213800.0
2010-12-08 14:30:00,10.35,10.36,10.34,10.35,62100.0,7.0654,7.0723,7.0586,7.0654,62100.0
2010-12-08 15:00:00,10.34,10.37,10.31,10.32,173500.0,7.0586,7.0791,7.0381,7.045,173500.0
2010-12-08 15:30:00,10.31,10.37,10.27,10.28,1000400.0,7.0381,7.0791,7.0108,7.0177,1000400.0
2010-12-09 09:30:00,10.38,10.49,10.36,10.43,207400.0,7.0859,7.161,7.0723,7.1201,207400.0
2010-12-09 10:00:00,10.43,10.45,10.33,10.34,277900.0,7.1201,7.1337,7.0518,7.0586,277900.0
2010-12-09 10:30:00,10.34,10.39,10.32,10.32,205700.0,7.0586,7.0928,7.045,7.045,205700.0
2010-12-09 11:00:00,10.33,10.4,10.32,10.39,179800.0,7.0518,7.0996,7.045,7.0928,179800.0
2010-12-09 11:30:00,10.39,10.39,10.33,10.37,80700.0,7.0928,7.0928,7.0518,7.0791,80700.0
2010-12-09 12:00:00,10.36,10.39,10.33,10.34,121400.0,7.0723,7.0928,7.0518,7.0586,121400.0
2010-12-09 12:30:00,10.34,10.38,10.33,10.37,202700.0,7.0586,7.0859,7.0518,7.0791,202700.0
2010-12-09 13:00:00,10.37,10.41,10.37,10.38,137100.0,7.0791,7.1064,7.0791,7.0859,137100.0
2010-12-09 13:30:00,10.38,10.38,10.35,10.38,122400.0,7.0859,7.0859,7.0654,7.0859,122400.0
2010-12-09 14:00:00,10.38,10.41,10.35,10.4,224600.0,7.0859,7.1064,7.0654,7.0996,224600.0
2010-12-09 14:30:00,10.4,10.43,10.37,10.41,279200.0,7.0996,7.1201,7.0791,7.1064,279200.0
2010-12-09 15:00:00,10.4,10.42,10.35,10.37,448500.0,7.0996,7.1132,7.0654,7.0791,448500.0
2010-12-09 15:30:00,10.37,10.45,10.36,10.39,975500.0,7.0791,7.1337,7.0723,7.0928,975500.0
2010-12-10 09:30:00,10.42,10.59,10.4,10.58,440600.0,7.1132,7.2293,7.0996,7.2225,440600.0
2010-12-10 10:00:00,10.58,10.62,10.53,10.58,455600.0,7.2225,7.2498,7.1883,7.2225,455600.0
2010-12-10 10:30:00,10.57,10.58,10.52,10.55,142100.0,7.2156,7.2225,7.1815,7.202,142100.0
2010-12-10 11:00:00,10.55,10.56,10.52,10.54,122600.0,7.202,7.2088,7.1815,7.1952,122600.0
2010-12-10 11:30:00,10.54,10.55,10.52,10.53,53400.0,7.1952,7.202,7.1815,7.1883,53400.0
2010-12-10 12:00:00,10.53,10.56,10.53,10.54,72900.0,7.1883,7.2088,7.1883,7.1952,72900.0
2010-12-10 12:30:00,10.53,10.59,10.53,10.56,65600.0,7.1883,7.2293,7.1883,7.2088,65600.0
2010-12-10 13:00:00,10.56,10.57,10.55,10.55,46700.0,7.2088,7.2156,7.202,7.202,46700.0
2010-12-10 13:30:00,10.55,10.57,10.54,10.54,168300.0,7.202,7.2156,7.1952,7.1952,168300.0
2010-12-10 14:00:00,10.54,10.56,10.54,10.55,171300.0,7.1952,7.2088,7.1952,7.202,171300.0
2010-12-10 14:30:00,10.55,10.56,10.52,10.54,206300.0,7.202,7.2088,7.1815,7.1952,206300.0
2010-12-10 15:00:00,10.54,10.55,10.53,10.54,551700.0,7.1952,7.202,7.1883,7.1952,551700.0
2010-12-10 15:30:00,10.55,10.57,10.52,10.52,775300.0,7.202,7.2156,7.1815,7.1815,775300.0
2010-12-13 09:30:00,10.55,10.58,10.3,10.44,660200.0,7.202,7.2225,7.0313,7.1269,660200.0
2010-12-13 10:00:00,10.44,10.68,10.43,10.63,1376700.0,7.1269,7.2907,7.1201,7.2566,1376700.0
2010-12-13 10:30:00,10.62,10.83,10.62,10.78,1333000.0,7.2498,7.3931,7.2498,7.359,1333000.0
2010-12-13 11:00:00,10.79,11.03,10.78,11.03,1311800.0,7.3658,7.5297,7.359,7.5297,1311800.0
2010-12-13 11:30:00,11.03,11.12,10.98,11.02,720300.0,7.5297,7.5911,7.4955,7.5228,720300.0
2010-12-13 12:00:00,11.02,11.02,10.9,10.91,417600.0,7.5228,7.5228,7.4409,7.4477,417600.0
2010-12-13 12:30:00,10.91,10.94,10.89,10.91,342500.0,7.4477,7.4682,7.4341,7.4477,342500.0
2010-12-13 13:00:00,10.9,10.91,10.84,10.84,214500.0,7.4409,7.4477,7.3999,7.3999,214500.0
2010-12-13 13:30:00,10.85,10.86,10.74,10.75,530400.0,7.4068,7.4136,7.3317,7.3385,530400.0
2010-12-13 14:00:00,10.74,10.81,10.74,10.77,485300.0,7.3317,7.3795,7.3317,7.3522,485300.0
2010-12-13 14:30:00,10.78,10.88,10.77,10.84,532500.0,7.359,7.4273,7.3522,7.3999,532500.0
2010-12-13 15:00:00,10.85,10.91,10.84,10.91,389300.0,7.4068,7.4477,7.3999,7.4477,389300.0
2010-12-13 15:30:00,10.9,10.95,10.85,10.93,1461700.0,7.4409,7.475,7.4068,7.4614,1461700.0
2010-12-14 09:30:00,11.08,11.08,10.73,10.75,6215100.0,7.5638,7.5638,7.3249,7.3385,6215100.0
2010-12-14 10:00:00,10.75,11.02,10.74,10.95,2944700.0,7.3385,7.5228,7.3317,7.475,2944700.0
2010-12-14 10:30:00,10.95,10.96,10.84,10.84,736800.0,7.475,7.4819,7.3999,7.3999,736800.0
2010-12-14 11:00:00,10.85,10.85,10.77,10.81,1130000.0,7.4068,7.4068,7.3522,7.3795,1130000.0
2010-12-14 11:30:00,10.81,10.9,10.81,10.83,512200.0,7.3795,7.4409,7.3795,7.3931,512200.0
2010-12-14 12:00:00,10.83,10.83,10.76,10.77,323800.0,7.3931,7.3931,7.3453,7.3522,323800.0
2010-12-14 12:30:00,10.77,10.82,10.77,10.78,290700.0,7.3522,7.3863,7.3522,7.359,290700.0
2010-12-14 13:00:00,10.78,10.79,10.67,10.71,781500.0,7.359,7.3658,7.2839,7.3112,781500.0
2010-12-14 13:30:00,10.72,10.73,10.56,10.6,1108900.0,7.318,7.3249,7.2088,7.2361,1108900.0
2010-12-14 14:00:00,10.59,10.61,10.54,10.57,1251000.0,7.2293,7.2429,7.1952,7.2156,1251000.0
2010-12-14 14:30:00,10.57,10.61,10.48,10.5,1447800.0,7.2156,7.2429,7.1542,7.1678,1447800.0
2010-12-14 15:00:00,10.5,10.55,10.46,10.5,1083300.0,7.1678,7.202,7.1405,7.1678,1083300.0
2010-12-14 15:30:00,10.49,10.5,10.39,10.46,2812600.0,7.161,7.1678,7.0928,7.1405,2812600.0
2010-12-15 09:30:00,10.72,10.75,10.59,10.65,1196600.0,7.318,7.3385,7.2293,7.2702,1196600.0
2010-12-15 10:00:00,10.65,10.66,10.51,10.59,712200.0,7.2702,7.2771,7.1747,7.2293,712200.0
2010-12-15 10:30:00,10.59,10.71,10.59,10.68,876300.0,7.2293,7.3112,7.2293,7.2907,876300.0
2010-12-15 11:00:00,10.67,10.74,10.66,10.7,1372800.0,7.2839,7.3317,7.2771,7.3044,1372800.0
2010-12-15 11:30:00,10.7,10.7,10.63,10.66,527000.0,7.3044,7.3044,7.2566,7.2771,527000.0
2010-12-15 12:00:00,10.67,10.68,10.64,10.67,378200.0,7.2839,7.2907,7.2634,7.2839,378200.0
2010-12-15 12:30:00,10.66,10.71,10.6,10.69,605100.0,7.2771,7.3112,7.2361,7.2976,605100.0
2010-12-15 13:00:00,10.68,10.72,10.65,10.7,436900.0,7.2907,7.318,7.2702,7.3044,436900.0
2010-12-15 13:30:00,10.7,10.73,10.69,10.7,186000.0,7.3044,7.3249,7.2976,7.3044,186000.0
2010-12-15 14:00:00,10.7,10.72,10.66,10.67,414500.0,7.3044,7.318,7.2771,7.2839,414500.0
2010-12-15 14:30:00,10.67,10.69,10.62,10.64,568700.0,7.2839,7.2976,7.2498,7.2634,568700.0
2010-12-15 15:00:00,10.64,10.66,10.61,10.62,288300.0,7.2634,7.2771,7.2429,7.2498,288300.0
2010-12-15 15:30:00,10.62,10.66,10.58,10.63,950700.0,7.2498,7.2771,7.2225,7.2566,950700.0
2010-12-16 09:30:00,10.66,10.89,10.64,10.85,756400.0,7.2771,7.4341,7.2634,7.4068,756400.0
2010-12-16 10:00:00,10.85,10.94,10.82,10.9,500900.0,7.4068,7.4682,7.3863,7.4409,500900.0
2010-12-16 10:30:00,10.9,10.9,10.79,10.84,570800.0,7.4409,7.4409,7.3658,7.3999,570800.0
2010-12-16 11:00:00,10.83,10.87,10.79,10.87,565200.0,7.3931,7.4204,7.3658,7.4204,565200.0
2010-12-16 11:30:00,10.87,10.9,10.84,10.9,367800.0,7.4204,7.4409,7.3999,7.4409,367800.0
2010-12-16 12:00:00,10.9,10.92,10.88,10.9,258700.0,7.4409,7.4546,7.4273,7.4409,258700.0
2010-12-16 12:30:00,10.9,10.91,10.88,10.9,444600.0,7.4409,7.4477,7.4273,7.4409,444600.0
2010-12-16 13:00:00,10.9,10.92,10.89,10.92,166300.0,7.4409,7.4546,7.4341,7.4546,166300.0
2010-12-16 13:30:00,10.92,10.92,10.85,10.86,256100.0,7.4546,7.4546,7.4068,7.4136,256100.0
2010-12-16 14:00:00,10.85,10.88,10.85,10.86,135900.0,7.4068,7.4273,7.4068,7.4136,135900.0
2010-12-16 14:30:00,10.85,10.86,10.78,10.78,462600.0,7.4068,7.4136,7.359,7.359,462600.0
2010-12-16 15:00:00,10.79,10.79,10.69,10.7,356800.0,7.3658,7.3658,7.2976,7.3044,356800.0
2010-12-16 15:30:00,10.7,10.73,10.66,10.67,1066000.0,7.3044,7.3249,7.2771,7.2839,1066000.0
2010-12-17 09:30:00,10.76,11.0,10.75,10.95,1649900.0,7.3453,7.5092,7.3385,7.475,1649900.0
2010-12-17 10:00:00,10.95,10.96,10.85,10.94,390800.0,7.475,7.4819,7.4068,7.4682,390800.0
2010-12-17 10:30:00,10.94,11.02,10.93,11.02,955800.0,7.4682,7.5228,7.4614,7.5228,955800.0
2010-12-17 11:00:00,11.01,11.12,11.0,11.1,560500.0,7.516,7.5911,7.5092,7.5774,560500.0
2010-12-17 11:30:00,11.09,11.11,11.05,11.06,305500.0,7.5706,7.5843,7.5433,7.5501,305500.0
2010-12-17 12:00:00,11.06,11.08,10.97,10.98,829500.0,7.5501,7.5638,7.4887,7.4955,829500.0
2010-12-17 12:30:00,10.98,11.0,10.94,10.99,229300.0,7.4955,7.5092,7.4682,7.5023,229300.0
2010-12-17 13:00:00,10.98,11.0,10.98,10.98,91500.0,7.4955,7.5092,7.4955,7.4955,91500.0
2010-12-17 13:30:00,10.98,11.0,10.97,10.98,270600.0,7.4955,7.5092,7.4887,7.4955,270600.0
2010-12-17 14:00:00,10.99,10.99,10.94,10.95,555400.0,7.5023,7.5023,7.4682,7.475,555400.0
2010-12-17 14:30:00,10.95,10.96,10.94,10.95,413000.0,7.475,7.4819,7.4682,7.475,413000.0
2010-12-17 15:00:00,10.95,10.95,10.89,10.89,463000.0,7.475,7.475,7.4341,7.4341,463000.0
2010-12-17 15:30:00,10.89,10.91,10.85,10.89,806700.0,7.4341,7.4477,7.4068,7.4341,806700.0
2010-12-20 09:30:00,10.86,11.06,10.86,11.03,380100.0,7.4136,7.5501,7.4136,7.5297,380100.0
2010-12-20 10:00:00,11.04,11.16,11.01,11.16,490700.0,7.5365,7.6184,7.516,7.6184,490700.0
2010-12-20 10:30:00,11.16,11.2,11.09,11.1,361800.0,7.6184,7.6457,7.5706,7.5774,361800.0
2010-12-20 11:00:00,11.1,11.16,11.09,11.16,276500.0,7.5774,7.6184,7.5706,7.6184,276500.0
2010-12-20 11:30:00,11.16,11.18,11.13,11.14,263200.0,7.6184,7.6321,7.5979,7.6047,263200.0
2010-12-20 12:00:00,11.15,11.25,11.14,11.22,265200.0,7.6116,7.6798,7.6047,7.6594,265200.0
2010-12-20 12:30:00,11.22,11.28,11.22,11.28,303900.0,7.6594,7.7003,7.6594,7.7003,303900.0
2010-12-20 13:00:00,11.28,11.29,11.23,11.26,696300.0,7.7003,7.7071,7.6662,7.6867,696300.0
2010-12-20 13:30:00,11.26,11.29,11.25,11.27,298500.0,7.6867,7.7071,7.6798,7.6935,298500.0
2010-12-20 14:00:00,11.28,11.29,11.24,11.26,345400.0,7.7003,7.7071,7.673,7.6867,345400.0
2010-12-20 14:30:00,11.25,11.26,11.18,11.21,310000.0,7.6798,7.6867,7.6321,7.6525,310000.0
2010-12-20 15:00:00,11.21,11.21,11.14,11.14,345800.0,7.6525,7.6525,7.6047,7.6047,345800.0
2010-12-20 15:30:00,11.15,11.23,11.14,11.2,1089500.0,7.6116,7.6662,7.6047,7.6457,1089500.0
2010-12-21 09:30:00,11.24,11.35,11.24,11.26,317100.0,7.673,7.7481,7.673,7.6867,317100.0
2010-12-21 10:00:00,11.25,11.26,11.2,11.22,344000.0,7.6798,7.6867,7.6457,7.6594,344000.0
2010-12-21 10:30:00,11.22,11.25,11.2,11.22,172500.0,7.6594,7.6798,7.6457,7.6594,172500.0
2010-12-21 11:00:00,11.23,11.23,11.13,11.17,517800.0,7.6662,7.6662,7.5979,7.6252,517800.0
2010-12-21 11:30:00,11.17,11.19,11.15,11.15,214700.0,7.6252,7.6389,7.6116,7.6116,214700.0
2010-12-21 12:00:00,11.16,11.17,11.12,11.12,301100.0,7.6184,7.6252,7.5911,7.5911,301100.0
2010-12-21 12:30:00,11.12,11.21,11.12,11.2,149200.0,7.5911,7.6525,7.5911,7.6457,149200.0
2010-12-21 13:00:00,11.2,11.21,11.18,11.19,102600.0,7.6457,7.6525,7.6321,7.6389,102600.0
2010-12-21 13:30:00,11.19,11.19,11.17,11.18,96800.0,7.6389,7.6389,7.6252,7.6321,96800.0
2010-12-21 14:00:00,11.18,11.22,11.17,11.21,152000.0,7.6321,7.6594,7.6252,7.6525,152000.0
2010-12-21 14:30:00,11.22,11.28,11.21,11.28,171400.0,7.6594,7.7003,7.6525,7.7003,171400.0
2010-12-21 15:00:00,11.28,11.29,11.25,11.27,282900.0,7.7003,7.7071,7.6798,7.6935,282900.0
2010-12-21 15:30:00,11.27,11.29,11.26,11.27,411100.0,7.6935,7.7071,7.6867,7.6935,411100.0
2010-12-22 09:30:00,11.25,11.79,11.25,11.76,778900.0,7.6798,8.0485,7.6798,8.028,778900.0
2010-12-22 10:00:00,11.77,11.81,11.62,11.68,800800.0,8.0348,8.0621,7.9324,7.9734,800800.0
2010-12-22 10:30:00,11.67,11.77,11.64,11.77,343700.0,7.9666,8.0348,7.9461,8.0348,343700.0
2010-12-22 11:00:00,11.76,11.95,11.74,11.93,663700.0,8.028,8.1577,8.0143,8.144,663700.0
2010-12-22 11:30:00,11.94,12.09,11.93,11.99,1008700.0,8.1509,8.2533,8.144,8.185,1008700.0
2010-12-22 12:00:00,11.99,11.99,11.88,11.9,498400.0,8.185,8.185,8.1099,8.1236,498400.0
2010-12-22 12:30:00,11.9,11.93,11.87,11.9,617200.0,8.1236,8.144,8.1031,8.1236,617200.0
2010-12-22 13:00:00,11.89,11.9,11.83,11.87,376800.0,8.1167,8.1236,8.0758,8.1031,376800.0
2010-12-22 13:30:00,11.86,11.87,11.71,11.73,496400.0,8.0963,8.1031,7.9939,8.0075,496400.0
2010-12-22 14:00:00,11.73,11.79,11.72,11.76,264000.0,8.0075,8.0485,8.0007,8.028,264000.0
2010-12-22 14:30:00,11.76,11.79,11.71,11.72,254800.0,8.028,8.0485,7.9939,8.0007,254800.0
2010-12-22 15:00:00,11.72,11.74,11.64,11.73,483500.0,8.0007,8.0143,7.9461,8.0075,483500.0
2010-12-22 15:30:00,11.74,11.83,11.72,11.76,2056900.0,8.0143,8.0758,8.0007,8.028,2056900.0
2010-12-23 09:30:00,11.75,11.8,11.7,11.76,367500.0,8.0212,8.0553,7.987,8.028,367500.0
2010-12-23 10:00:00,11.76,11.88,11.76,11.86,320100.0,8.028,8.1099,8.028,8.0963,320100.0
2010-12-23 10:30:00,11.86,11.87,11.77,11.85,408100.0,8.0963,8.1031,8.0348,8.0894,408100.0
2010-12-23 11:00:00,11.85,11.86,11.79,11.8,188100.0,8.0894,8.0963,8.0485,8.0553,188100.0
2010-12-23 11:30:00,11.8,11.81,11.74,11.75,126200.0,8.0553,8.0621,8.0143,8.0212,126200.0
2010-12-23 12:00:00,11.75,11.78,11.75,11.78,49500.0,8.0212,8.0416,8.0212,8.0416,49500.0
2010-12-23 12:30:00,11.77,11.78,11.73,11.75,92800.0,8.0348,8.0416,8.0075,8.0212,92800.0
2010-12-23 13:00:00,11.75,11.75,11.7,11.72,85200.0,8.0212,8.0212,7.987,8.0007,85200.0
2010-12-23 13:30:00,11.71,11.73,11.68,11.68,149700.0,7.9939,8.0075,7.9734,7.9734,149700.0
2010-12-23 14:00:00,11.69,11.71,11.67,11.68,84900.0,7.9802,7.9939,7.9666,7.9734,84900.0
2010-12-23 14:30:00,11.68,11.72,11.66,11.72,158600.0,7.9734,8.0007,7.9597,8.0007,158600.0
2010-12-23 15:00:00,11.72,11.76,11.71,11.75,212000.0,8.0007,8.028,7.9939,8.0212,212000.0
2010-12-23 15:30:00,11.76,11.76,11.71,11.72,378800.0,8.028,8.028,7.9939,8.0007,378800.0
2010-12-27 09:30:00,11.66,11.84,11.6,11.82,167600.0,7.9597,8.0826,7.9188,8.0689,167600.0
2010-12-27 10:00:00,11.82,11.82,11.79,11.82,52500.0,8.0689,8.0689,8.0485,8.0689,52500.0
2010-12-27 10:30:00,11.82,11.89,11.81,11.85,134100.0,8.0689,8.1167,8.0621,8.0894,134100.0
2010-12-27 11:00:00,11.86,11.87,11.81,11.85,111000.0,8.0963,8.1031,8.0621,8.0894,111000.0
2010-12-27 11:30:00,11.85,11.93,11.85,11.92,83500.0,8.0894,8.144,8.0894,8.1372,83500.0
2010-12-27 12:00:00,11.91,11.93,11.84,11.85,100600.0,8.1304,8.144,8.0826,8.0894,100600.0
2010-12-27 12:30:00,11.84,11.9,11.84,11.9,61600.0,8.0826,8.1236,8.0826,8.1236,61600.0
2010-12-27 13:00:00,11.9,11.92,11.85,11.87,120000.0,8.1236,8.1372,8.0894,8.1031,120000.0
2010-12-27 13:30:00,11.87,11.88,11.87,11.87,24200.0,8.1031,8.1099,8.1031,8.1031,24200.0
2010-12-27 14:00:00,11.88,11.88,11.84,11.84,63400.0,8.1099,8.1099,8.0826,8.0826,63400.0
2010-12-27 14:30:00,11.84,11.87,11.84,11.84,98600.0,8.0826,8.1031,8.0826,8.0826,98600.0
2010-12-27 15:00:00,11.85,11.86,11.84,11.85,73600.0,8.0894,8.0963,8.0826,8.0894,73600.0
2010-12-27 15:30:00,11.86,11.86,11.84,11.85,180400.0,8.0963,8.0963,8.0826,8.0894,180400.0
2010-12-28 09:30:00,11.85,11.89,11.74,11.77,377400.0,8.0894,8.1167,8.0143,8.0348,377400.0
2010-12-28 10:00:00,11.76,11.79,11.7,11.79,165200.0,8.028,8.0485,7.987,8.0485,165200.0
2010-12-28 10:30:00,11.79,11.81,11.76,11.77,137800.0,8.0485,8.0621,8.028,8.0348,137800.0
2010-12-28 11:00:00,11.78,11.8,11.73,11.79,109600.0,8.0416,8.0553,8.0075,8.0485,109600.0
2010-12-28 11:30:00,11.8,11.84,11.79,11.82,102600.0,8.0553,8.0826,8.0485,8.0689,102600.0
2010-12-28 12:00:00,11.82,11.85,11.8,11.83,71400.0,8.0689,8.0894,8.0553,8.0758,71400.0
2010-12-28 12:30:00,11.84,11.85,11.83,11.84,40700.0,8.0826,8.0894,8.0758,8.0826,40700.0
2010-12-28 13:00:00,11.85,11.87,11.84,11.86,73600.0,8.0894,8.1031,8.0826,8.0963,73600.0
2010-12-28 13:30:00,11.86,11.89,11.83,11.83,154500.0,8.0963,8.1167,8.0758,8.0758,154500.0
2010-12-28 14:00:00,11.83,11.88,11.83,11.87,74200.0,8.0758,8.1099,8.0758,8.1031,74200.0
2010-12-28 14:30:00,11.86,11.88,11.84,11.87,123500.0,8.0963,8.1099,8.0826,8.1031,123500.0
2010-12-28 15:00:00,11.87,11.95,11.86,11.93,225500.0,8.1031,8.1577,8.0963,8.144,225500.0
2010-12-28 15:30:00,11.94,11.94,11.9,11.9,244500.0,8.1509,8.1509,8.1236,8.1236,244500.0
2010-12-29 09:30:00,11.93,11.93,11.77,11.77,173900.0,8.144,8.144,8.0348,8.0348,173900.0
2010-12-29 10:00:00,11.77,11.95,11.77,11.95,410200.0,8.0348,8.1577,8.0348,8.1577,410200.0
2010-12-29 10:30:00,11.95,11.97,11.86,11.87,260800.0,8.1577,8.1713,8.0963,8.1031,260800.0
2010-12-29 11:00:00,11.87,11.9,11.83,11.87,97500.0,8.1031,8.1236,8.0758,8.1031,97500.0
2010-12-29 11:30:00,11.87,11.89,11.85,11.87,59800.0,8.1031,8.1167,8.0894,8.1031,59800.0
2010-12-29 12:00:00,11.87,11.88,11.84,11.85,57400.0,8.1031,8.1099,8.0826,8.0894,57400.0
2010-12-29 12:30:00,11.85,11.88,11.84,11.85,65400.0,8.0894,8.1099,8.0826,8.0894,65400.0
2010-12-29 13:00:00,11.85,11.86,11.79,11.8,128900.0,8.0894,8.0963,8.0485,8.0553,128900.0
2010-12-29 13:30:00,11.8,11.82,11.79,11.81,63300.0,8.0553,8.0689,8.0485,8.0621,63300.0
2010-12-29 14:00:00,11.82,11.86,11.81,11.84,90800.0,8.0689,8.0963,8.0621,8.0826,90800.0
2010-12-29 14:30:00,11.84,11.86,11.84,11.85,44800.0,8.0826,8.0963,8.0826,8.0894,44800.0
2010-12-29 15:00:00,11.85,11.87,11.85,11.86,69000.0,8.0894,8.1031,8.0894,8.0963,69000.0
2010-12-29 15:30:00,11.86,11.9,11.86,11.88,261900.0,8.0963,8.1236,8.0963,8.1099,261900.0
2010-12-30 09:30:00,11.88,11.88,11.73,11.78,276500.0,8.1099,8.1099,8.0075,8.0416,276500.0
2010-12-30 10:00:00,11.78,11.79,11.68,11.79,175800.0,8.0416,8.0485,7.9734,8.0485,175800.0
2010-12-30 10:30:00,11.79,11.84,11.75,11.83,178100.0,8.0485,8.0826,8.0212,8.0758,178100.0
2010-12-30 11:00:00,11.83,11.84,11.74,11.81,189400.0,8.0758,8.0826,8.0143,8.0621,189400.0
2010-12-30 11:30:00,11.81,11.81,11.75,11.76,163100.0,8.0621,8.0621,8.0212,8.028,163100.0
2010-12-30 12:00:00,11.77,11.78,11.68,11.76,232400.0,8.0348,8.0416,7.9734,8.028,232400.0
2010-12-30 12:30:00,11.76,11.83,11.75,11.83,127000.0,8.028,8.0758,8.0212,8.0758,127000.0
2010-12-30 13:00:00,11.83,11.84,11.72,11.79,156900.0,8.0758,8.0826,8.0007,8.0485,156900.0
2010-12-30 13:30:00,11.79,11.8,11.78,11.8,62000.0,8.0485,8.0553,8.0416,8.0553,62000.0
2010-12-30 14:00:00,11.8,11.82,11.75,11.8,142700.0,8.0553,8.0689,8.0212,8.0553,142700.0
2010-12-30 14:30:00,11.81,11.83,11.8,11.82,85500.0,8.0621,8.0758,8.0553,8.0689,85500.0
2010-12-30 15:00:00,11.82,11.86,11.79,11.86,253800.0,8.0689,8.0963,8.0485,8.0963,253800.0
2010-12-30 15:30:00,11.86,11.86,11.83,11.84,239300.0,8.0963,8.0963,8.0758,8.0826,239300.0
2010-12-31 09:30:00,11.83,11.84,11.76,11.81,80400.0,8.0758,8.0826,8.028,8.0621,80400.0
2010-12-31 10:00:00,11.81,11.81,11.77,11.81,64600.0,8.0621,8.0621,8.0348,8.0621,64600.0
2010-12-31 10:30:00,11.81,11.86,11.8,11.85,57700.0,8.0621,8.0963,8.0553,8.0894,57700.0
2010-12-31 11:00:00,11.85,11.86,11.8,11.86,98700.0,8.0894,8.0963,8.0553,8.0963,98700.0
2010-12-31 11:30:00,11.85,11.89,11.85,11.88,63600.0,8.0894,8.1167,8.0894,8.1099,63600.0
2010-12-31 12:00:00,11.87,11.89,11.86,11.89,64300.0,8.1031,8.1167,8.0963,8.1167,64300.0
2010-12-31 12:30:00,11.89,11.89,11.86,11.87,42600.0,8.1167,8.1167,8.0963,8.1031,42600.0
2010-12-31 13:00:00,11.86,11.87,11.81,11.81,71000.0,8.0963,8.1031,8.0621,8.0621,71000.0
2010-12-31 13:30:00,11.82,11.82,11.81,11.81,37200.0,8.0689,8.0689,8.0621,8.0621,37200.0
2010-12-31 14:00:00,11.81,11.84,11.81,11.83,84100.0,8.0621,8.0826,8.0621,8.0758,84100.0
2010-12-31 14:30:00,11.82,11.84,11.82,11.84,34100.0,8.0689,8.0826,8.0689,8.0826,34100.0
2010-12-31 15:00:00,11.84,11.84,11.83,11.84,68200.0,8.0826,8.0826,8.0758,8.0826,68200.0
2010-12-31 15:30:00,11.84,11.84,11.76,11.79,346500.0,8.0826,8.0826,8.028,8.0485,346500.0
2011-01-03 09:30:00,11.93,12.0,11.88,11.99,521700.0,8.144,8.1918,8.1099,8.185,521700.0
2011-01-03 10:00:00,11.98,12.19,11.98,12.18,426500.0,8.1782,8.3215,8.1782,8.3147,426500.0
2011-01-03 10:30:00,12.19,12.33,12.15,12.28,679500.0,8.3215,8.4171,8.2942,8.383,679500.0
2011-01-03 11:00:00,12.29,12.39,12.28,12.32,372500.0,8.3898,8.4581,8.383,8.4103,372500.0
2011-01-03 11:30:00,12.32,12.34,12.27,12.3,284500.0,8.4103,8.4239,8.3761,8.3966,284500.0
2011-01-03 12:00:00,12.3,12.3,12.21,12.22,222000.0,8.3966,8.3966,8.3352,8.342,222000.0
2011-01-03 12:30:00,12.21,12.22,12.13,12.13,351800.0,8.3352,8.342,8.2806,8.2806,351800.0
2011-01-03 13:00:00,12.13,12.24,12.1,12.23,378000.0,8.2806,8.3557,8.2601,8.3488,378000.0
2011-01-03 13:30:00,12.24,12.25,12.21,12.24,130000.0,8.3557,8.3625,8.3352,8.3557,130000.0
2011-01-03 14:00:00,12.23,12.25,12.21,12.23,143000.0,8.3488,8.3625,8.3352,8.3488,143000.0
2011-01-03 14:30:00,12.23,12.23,12.19,12.19,223400.0,8.3488,8.3488,8.3215,8.3215,223400.0
2011-01-03 15:00:00,12.19,12.2,12.14,12.15,378000.0,8.3215,8.3284,8.2874,8.2942,378000.0
2011-01-03 15:30:00,12.15,12.18,12.1,12.14,1004600.0,8.2942,8.3147,8.2601,8.2874,1004600.0
2011-01-04 09:30:00,12.17,12.28,12.08,12.09,784800.0,8.3079,8.383,8.2464,8.2533,784800.0
2011-01-04 10:00:00,12.09,12.19,12.05,12.19,426200.0,8.2533,8.3215,8.226,8.3215,426200.0
2011-01-04 10:30:00,12.19,12.19,12.06,12.09,177600.0,8.3215,8.3215,8.2328,8.2533,177600.0
2011-01-04 11:00:00,12.09,12.11,12.04,12.06,189900.0,8.2533,8.2669,8.2191,8.2328,189900.0
2011-01-04 11:30:00,12.06,12.07,12.02,12.02,83600.0,8.2328,8.2396,8.2055,8.2055,83600.0
2011-01-04 12:00:00,12.03,12.03,11.91,11.94,185600.0,8.2123,8.2123,8.1304,8.1509,185600.0
2011-01-04 12:30:00,11.93,11.95,11.88,11.94,105700.0,8.144,8.1577,8.1099,8.1509,105700.0
2011-01-04 13:00:00,11.94,12.02,11.94,12.0,159300.0,8.1509,8.2055,8.1509,8.1918,159300.0
2011-01-04 13:30:00,12.0,12.06,11.96,11.96,190600.0,8.1918,8.2328,8.1645,8.1645,190600.0
2011-01-04 14:00:00,11.96,12.03,11.93,12.02,150600.0,8.1645,8.2123,8.144,8.2055,150600.0
2011-01-04 14:30:00,12.02,12.02,11.98,12.0,84400.0,8.2055,8.2055,8.1782,8.1918,84400.0
2011-01-04 15:00:00,11.99,12.03,11.94,12.01,210700.0,8.185,8.2123,8.1509,8.1987,210700.0
2011-01-04 15:30:00,12.02,12.02,11.99,11.99,332700.0,8.2055,8.2055,8.185,8.185,332700.0
2011-01-05 09:30:00,11.97,12.25,11.97,12.22,471000.0,8.1713,8.3625,8.1713,8.342,471000.0
2011-01-05 10:00:00,12.22,12.25,12.16,12.2,332400.0,8.342,8.3625,8.301,8.3284,332400.0
2011-01-05 10:30:00,12.2,12.21,12.11,12.15,255400.0,8.3284,8.3352,8.2669,8.2942,255400.0
2011-01-05 11:00:00,12.15,12.24,12.14,12.21,69900.0,8.2942,8.3557,8.2874,8.3352,69900.0
2011-01-05 11:30:00,12.21,12.24,12.19,12.2,162500.0,8.3352,8.3557,8.3215,8.3284,162500.0
2011-01-05 12:00:00,12.2,12.34,12.19,12.34,190600.0,8.3284,8.4239,8.3215,8.4239,190600.0
2011-01-05 12:30:00,12.33,12.37,12.3,12.31,230000.0,8.4171,8.4444,8.3966,8.4034,230000.0
2011-01-05 13:00:00,12.32,12.36,12.29,12.29,161300.0,8.4103,8.4376,8.3898,8.3898,161300.0
2011-01-05 13:30:00,12.3,12.33,12.28,12.33,150200.0,8.3966,8.4171,8.383,8.4171,150200.0
2011-01-05 14:00:00,12.33,12.38,12.32,12.36,185700.0,8.4171,8.4512,8.4103,8.4376,185700.0
2011-01-05 14:30:00,12.36,12.39,12.33,12.38,155700.0,8.4376,8.4581,8.4171,8.4512,155700.0
2011-01-05 15:00:00,12.38,12.4,12.38,12.39,129800.0,8.4512,8.4649,8.4512,8.4581,129800.0
2011-01-05 15:30:00,12.39,12.42,12.3,12.35,666900.0,8.4581,8.4785,8.3966,8.4308,666900.0
2011-01-06 09:30:00,12.33,12.38,12.26,12.36,230700.0,8.4171,8.4512,8.3693,8.4376,230700.0
2011-01-06 10:00:00,12.36,12.36,12.23,12.29,298500.0,8.4376,8.4376,8.3488,8.3898,298500.0
2011-01-06 10:30:00,12.28,12.44,12.28,12.35,350500.0,8.383,8.4922,8.383,8.4308,350500.0
2011-01-06 11:00:00,12.35,12.35,12.2,12.22,358800.0,8.4308,8.4308,8.3284,8.342,358800.0
2011-01-06 11:30:00,12.22,12.22,12.17,12.18,269900.0,8.342,8.342,8.3079,8.3147,269900.0
2011-01-06 12:00:00,12.18,12.2,12.16,12.18,156500.0,8.3147,8.3284,8.301,8.3147,156500.0
2011-01-06 12:30:00,12.18,12.21,12.14,12.18,192800.0,8.3147,8.3352,8.2874,8.3147,192800.0
2011-01-06 13:00:00,12.18,12.2,12.12,12.19,221200.0,8.3147,8.3284,8.2737,8.3215,221200.0
2011-01-06 13:30:00,12.19,12.28,12.19,12.26,170900.0,8.3215,8.383,8.3215,8.3693,170900.0
2011-01-06 14:00:00,12.26,12.3,12.21,12.23,239300.0,8.3693,8.3966,8.3352,8.3488,239300.0
2011-01-06 14:30:00,12.23,12.23,12.15,12.15,181500.0,8.3488,8.3488,8.2942,8.2942,181500.0
2011-01-06 15:00:00,12.15,12.25,12.15,12.22,332600.0,8.2942,8.3625,8.2942,8.342,332600.0
2011-01-06 15:30:00,12.22,12.29,12.17,12.27,1394400.0,8.342,8.3898,8.3079,8.3761,1394400.0
2011-01-07 09:30:00,12.27,12.33,12.17,12.17,333200.0,8.3761,8.4171,8.3079,8.3079,333200.0
2011-01-07 10:00:00,12.18,12.2,12.1,12.18,476300.0,8.3147,8.3284,8.2601,8.3147,476300.0
2011-01-07 10:30:00,12.18,12.2,12.03,12.03,714500.0,8.3147,8.3284,8.2123,8.2123,714500.0
2011-01-07 11:00:00,12.03,12.03,11.65,11.8,1974400.0,8.2123,8.2123,7.9529,8.0553,1974400.0
2011-01-07 11:30:00,11.8,11.99,11.79,11.98,428100.0,8.0553,8.185,8.0485,8.1782,428100.0
2011-01-07 12:00:00,11.98,12.03,11.93,12.01,411500.0,8.1782,8.2123,8.144,8.1987,411500.0
2011-01-07 12:30:00,12.0,12.01,11.83,11.86,495100.0,8.1918,8.1987,8.0758,8.0963,495100.0
2011-01-07 13:00:00,11.87,12.0,11.85,11.97,214200.0,8.1031,8.1918,8.0894,8.1713,214200.0
2011-01-07 13:30:00,11.97,12.01,11.94,11.94,148000.0,8.1713,8.1987,8.1509,8.1509,148000.0
2011-01-07 14:00:00,11.94,11.96,11.88,11.89,317700.0,8.1509,8.1645,8.1099,8.1167,317700.0
2011-01-07 14:30:00,11.89,11.91,11.86,11.88,308100.0,8.1167,8.1304,8.0963,8.1099,308100.0
2011-01-07 15:00:00,11.88,12.06,11.86,11.98,716300.0,8.1099,8.2328,8.0963,8.1782,716300.0
2011-01-07 15:30:00,11.98,12.07,11.93,11.97,1220400.0,8.1782,8.2396,8.144,8.1713,1220400.0
2011-01-10 09:30:00,12.06,12.06,11.76,11.84,357700.0,8.2328,8.2328,8.028,8.0826,357700.0
2011-01-10 10:00:00,11.85,11.93,11.75,11.92,249100.0,8.0894,8.144,8.0212,8.1372,249100.0
2011-01-10 10:30:00,11.93,11.99,11.79,11.83,199100.0,8.144,8.185,8.0485,8.0758,199100.0
2011-01-10 11:00:00,11.82,11.85,11.76,11.83,150200.0,8.0689,8.0894,8.028,8.0758,150200.0
2011-01-10 11:30:00,11.83,11.91,11.8,11.88,147300.0,8.0758,8.1304,8.0553,8.1099,147300.0
2011-01-10 12:00:00,11.87,11.91,11.8,11.86,171800.0,8.1031,8.1304,8.0553,8.0963,171800.0
2011-01-10 12:30:00,11.86,11.88,11.82,11.84,100800.0,8.0963,8.1099,8.0689,8.0826,100800.0
2011-01-10 13:00:00,11.83,11.89,11.83,11.87,130500.0,8.0758,8.1167,8.0758,8.1031,130500.0
2011-01-10 13:30:00,11.88,11.93,11.87,11.93,114900.0,8.1099,8.144,8.1031,8.144,114900.0
2011-01-10 14:00:00,11.93,11.94,11.9,11.93,182800.0,8.144,8.1509,8.1236,8.144,182800.0
2011-01-10 14:30:00,11.92,11.98,11.92,11.94,220100.0,8.1372,8.1782,8.1372,8.1509,220100.0
2011-01-10 15:00:00,11.94,11.99,11.93,11.97,243500.0,8.1509,8.185,8.144,8.1713,243500.0
2011-01-10 15:30:00,11.96,12.01,11.96,12.0,436700.0,8.1645,8.1987,8.1645,8.1918,436700.0
2011-01-11 09:30:00,12.3,12.36,12.16,12.16,474900.0,8.3966,8.4376,8.301,8.301,474900.0
2011-01-11 10:00:00,12.16,12.17,12.08,12.1,273100.0,8.301,8.3079,8.2464,8.2601,273100.0
2011-01-11 10:30:00,12.1,12.22,12.07,12.2,204500.0,8.2601,8.342,8.2396,8.3284,204500.0
2011-01-11 11:00:00,12.2,12.23,12.15,12.17,109400.0,8.3284,8.3488,8.2942,8.3079,109400.0
2011-01-11 11:30:00,12.18,12.23,12.17,12.22,64900.0,8.3147,8.3488,8.3079,8.342,64900.0
2011-01-11 12:00:00,12.21,12.22,12.19,12.22,56200.0,8.3352,8.342,8.3215,8.342,56200.0
2011-01-11 12:30:00,12.21,12.25,12.21,12.25,34300.0,8.3352,8.3625,8.3352,8.3625,34300.0
2011-01-11 13:00:00,12.24,12.24,12.12,12.2,159000.0,8.3557,8.3557,8.2737,8.3284,159000.0
2011-01-11 13:30:00,12.19,12.2,12.13,12.13,87100.0,8.3215,8.3284,8.2806,8.2806,87100.0
2011-01-11 14:00:00,12.13,12.15,12.08,12.15,118400.0,8.2806,8.2942,8.2464,8.2942,118400.0
2011-01-11 14:30:00,12.14,12.15,12.09,12.11,119200.0,8.2874,8.2942,8.2533,8.2669,119200.0
2011-01-11 15:00:00,12.11,12.12,12.09,12.12,183900.0,8.2669,8.2737,8.2533,8.2737,183900.0
2011-01-11 15:30:00,12.11,12.13,12.1,12.1,741600.0,8.2669,8.2806,8.2601,8.2601,741600.0
2011-01-12 09:30:00,12.22,12.38,12.22,12.27,259800.0,8.342,8.4512,8.342,8.3761,259800.0
2011-01-12 10:00:00,12.26,12.36,12.25,12.34,158300.0,8.3693,8.4376,8.3625,8.4239,158300.0
2011-01-12 10:30:00,12.34,12.36,12.29,12.36,184000.0,8.4239,8.4376,8.3898,8.4376,184000.0
2011-01-12 11:00:00,12.36,12.47,12.35,12.46,317700.0,8.4376,8.5127,8.4308,8.5058,317700.0
2011-01-12 11:30:00,12.47,12.5,12.42,12.43,252600.0,8.5127,8.5332,8.4785,8.4854,252600.0
2011-01-12 12:00:00,12.43,12.44,12.39,12.4,100900.0,8.4854,8.4922,8.4581,8.4649,100900.0
2011-01-12 12:30:00,12.39,12.4,12.35,12.37,135500.0,8.4581,8.4649,8.4308,8.4444,135500.0
2011-01-12 13:00:00,12.37,12.42,12.37,12.42,66300.0,8.4444,8.4785,8.4444,8.4785,66300.0
2011-01-12 13:30:00,12.41,12.45,12.41,12.44,81600.0,8.4717,8.499,8.4717,8.4922,81600.0
2011-01-12 14:00:00,12.44,12.44,12.4,12.42,62900.0,8.4922,8.4922,8.4649,8.4785,62900.0
2011-01-12 14:30:00,12.43,12.45,12.42,12.45,55000.0,8.4854,8.499,8.4785,8.499,55000.0
2011-01-12 15:00:00,12.45,12.45,12.38,12.4,229000.0,8.499,8.499,8.4512,8.4649,229000.0
2011-01-12 15:30:00,12.39,12.43,12.38,12.42,476800.0,8.4581,8.4854,8.4512,8.4785,476800.0
2011-01-13 09:30:00,12.44,12.44,12.32,12.34,178600.0,8.4922,8.4922,8.4103,8.4239,178600.0
2011-01-13 10:00:00,12.34,12.34,12.26,12.3,119400.0,8.4239,8.4239,8.3693,8.3966,119400.0
2011-01-13 10:30:00,12.3,12.33,12.27,12.31,124300.0,8.3966,8.4171,8.3761,8.4034,124300.0
2011-01-13 11:00:00,12.31,12.44,12.31,12.38,277500.0,8.4034,8.4922,8.4034,8.4512,277500.0
2011-01-13 11:30:00,12.38,12.47,12.38,12.44,144000.0,8.4512,8.5127,8.4512,8.4922,144000.0
2011-01-13 12:00:00,12.44,12.48,12.38,12.38,90000.0,8.4922,8.5195,8.4512,8.4512,90000.0
2011-01-13 12:30:00,12.39,12.39,12.34,12.38,54800.0,8.4581,8.4581,8.4239,8.4512,54800.0
2011-01-13 13:00:00,12.37,12.38,12.34,12.34,78500.0,8.4444,8.4512,8.4239,8.4239,78500.0
2011-01-13 13:30:00,12.33,12.33,12.3,12.31,231600.0,8.4171,8.4171,8.3966,8.4034,231600.0
2011-01-13 14:00:00,12.3,12.31,12.26,12.26,243500.0,8.3966,8.4034,8.3693,8.3693,243500.0
2011-01-13 14:30:00,12.26,12.34,12.26,12.33,351700.0,8.3693,8.4239,8.3693,8.4171,351700.0
2011-01-13 15:00:00,12.33,12.41,12.33,12.4,405300.0,8.4171,8.4717,8.4171,8.4649,405300.0
2011-01-13 15:30:00,12.4,12.48,12.37,12.47,1716500.0,8.4649,8.5195,8.4444,8.5127,1716500.0
2011-01-14 09:30:00,12.39,12.56,12.36,12.47,426700.0,8.4581,8.5741,8.4376,8.5127,426700.0
2011-01-14 10:00:00,12.48,12.48,12.32,12.33,552300.0,8.5195,8.5195,8.4103,8.4171,552300.0
2011-01-14 10:30:00,12.34,12.42,12.3,12.41,296600.0,8.4239,8.4785,8.3966,8.4717,296600.0
2011-01-14 11:00:00,12.4,12.54,12.39,12.52,336600.0,8.4649,8.5605,8.4581,8.5468,336600.0
2011-01-14 11:30:00,12.52,12.58,12.49,12.5,233400.0,8.5468,8.5878,8.5263,8.5332,233400.0
2011-01-14 12:00:00,12.5,12.52,12.47,12.49,278200.0,8.5332,8.5468,8.5127,8.5263,278200.0
2011-01-14 12:30:00,12.48,12.51,12.47,12.49,260000.0,8.5195,8.54,8.5127,8.5263,260000.0
2011-01-14 13:00:00,12.48,12.54,12.47,12.53,234200.0,8.5195,8.5605,8.5127,8.5536,234200.0
2011-01-14 13:30:00,12.53,12.61,12.53,12.61,184300.0,8.5536,8.6082,8.5536,8.6082,184300.0
2011-01-14 14:00:00,12.6,12.67,12.6,12.64,404100.0,8.6014,8.6492,8.6014,8.6287,404100.0
2011-01-14 14:30:00,12.65,12.65,12.51,12.52,343700.0,8.6355,8.6355,8.54,8.5468,343700.0
2011-01-14 15:00:00,12.52,12.54,12.44,12.47,457600.0,8.5468,8.5605,8.4922,8.5127,457600.0
2011-01-14 15:30:00,12.46,12.54,12.45,12.53,934400.0,8.5058,8.5605,8.499,8.5536,934400.0
2011-01-18 09:30:00,12.49,12.59,12.26,12.26,481000.0,8.5263,8.5946,8.3693,8.3693,481000.0
2011-01-18 10:00:00,12.26,12.27,12.15,12.22,689300.0,8.3693,8.3761,8.2942,8.342,689300.0
2011-01-18 10:30:00,12.23,12.26,12.2,12.25,408800.0,8.3488,8.3693,8.3284,8.3625,408800.0
2011-01-18 11:00:00,12.26,12.33,12.26,12.33,182400.0,8.3693,8.4171,8.3693,8.4171,182400.0
2011-01-18 11:30:00,12.33,12.36,12.3,12.3,157500.0,8.4171,8.4376,8.3966,8.3966,157500.0
2011-01-18 12:00:00,12.31,12.33,12.27,12.32,140400.0,8.4034,8.4171,8.3761,8.4103,140400.0
2011-01-18 12:30:00,12.32,12.32,12.28,12.29,192900.0,8.4103,8.4103,8.383,8.3898,192900.0
2011-01-18 13:00:00,12.29,12.31,12.29,12.29,106700.0,8.3898,8.4034,8.3898,8.3898,106700.0
2011-01-18 13:30:00,12.3,12.31,12.23,12.27,406300.0,8.3966,8.4034,8.3488,8.3761,406300.0
2011-01-18 14:00:00,12.27,12.27,12.26,12.26,116800.0,8.3761,8.3761,8.3693,8.3693,116800.0
2011-01-18 14:30:00,12.27,12.27,12.23,12.24,176200.0,8.3761,8.3761,8.3488,8.3557,176200.0
2011-01-18 15:00:00,12.24,12.29,12.24,12.28,259000.0,8.3557,8.3898,8.3557,8.383,259000.0
2011-01-18 15:30:00,12.29,12.3,12.24,12.24,850500.0,8.3898,8.3966,8.3557,8.3557,850500.0
2011-01-19 09:30:00,12.23,12.31,12.17,12.18,321800.0,8.3488,8.4034,8.3079,8.3147,321800.0
2011-01-19 10:00:00,12.17,12.28,12.17,12.26,234900.0,8.3079,8.383,8.3079,8.3693,234900.0
2011-01-19 10:30:00,12.26,12.26,12.08,12.08,297800.0,8.3693,8.3693,8.2464,8.2464,297800.0
2011-01-19 11:00:00,12.09,12.15,12.08,12.1,144300.0,8.2533,8.2942,8.2464,8.2601,144300.0
2011-01-19 11:30:00,12.1,12.13,12.08,12.09,90500.0,8.2601,8.2806,8.2464,8.2533,90500.0
2011-01-19 12:00:00,12.1,12.13,12.09,12.12,98800.0,8.2601,8.2806,8.2533,8.2737,98800.0
2011-01-19 12:30:00,12.11,12.11,12.05,12.07,118400.0,8.2669,8.2669,8.226,8.2396,118400.0
2011-01-19 13:00:00,12.07,12.09,12.01,12.04,167000.0,8.2396,8.2533,8.1987,8.2191,167000.0
2011-01-19 13:30:00,12.04,12.04,12.01,12.02,106200.0,8.2191,8.2191,8.1987,8.2055,106200.0
2011-01-19 14:00:00,12.03,12.03,11.96,11.96,228600.0,8.2123,8.2123,8.1645,8.1645,228600.0
2011-01-19 14:30:00,11.97,11.97,11.91,11.93,218600.0,8.1713,8.1713,8.1304,8.144,218600.0
2011-01-19 15:00:00,11.93,11.97,11.89,11.97,396700.0,8.144,8.1713,8.1167,8.1713,396700.0
2011-01-19 15:30:00,11.97,12.02,11.93,12.01,839900.0,8.1713,8.2055,8.144,8.1987,839900.0
2011-01-20 09:30:00,11.92,11.99,11.89,11.93,804200.0,8.1372,8.185,8.1167,8.144,804200.0
2011-01-20 10:00:00,11.93,12.07,11.88,11.93,345600.0,8.144,8.2396,8.1099,8.144,345600.0
2011-01-20 10:30:00,11.93,11.96,11.88,11.9,174300.0,8.144,8.1645,8.1099,8.1236,174300.0
2011-01-20 11:00:00,11.9,11.96,11.85,11.86,262900.0,8.1236,8.1645,8.0894,8.0963,262900.0
2011-01-20 11:30:00,11.87,11.93,11.84,11.9,95800.0,8.1031,8.144,8.0826,8.1236,95800.0
2011-01-20 12:00:00,11.91,12.04,11.91,12.03,116800.0,8.1304,8.2191,8.1304,8.2123,116800.0
2011-01-20 12:30:00,12.02,12.02,11.87,11.88,234600.0,8.2055,8.2055,8.1031,8.1099,234600.0
2011-01-20 13:00:00,11.88,11.92,11.82,11.92,229000.0,8.1099,8.1372,8.0689,8.1372,229000.0
2011-01-20 13:30:00,11.91,12.06,11.91,12.06,237900.0,8.1304,8.2328,8.1304,8.2328,237900.0
2011-01-20 14:00:00,12.07,12.14,12.05,12.09,278000.0,8.2396,8.2874,8.226,8.2533,278000.0
2011-01-20 14:30:00,12.09,12.17,12.09,12.15,423200.0,8.2533,8.3079,8.2533,8.2942,423200.0
2011-01-20 15:00:00,12.15,12.15,12.09,12.09,659400.0,8.2942,8.2942,8.2533,8.2533,659400.0
2011-01-20 15:30:00,12.09,12.17,11.99,12.0,1048400.0,8.2533,8.3079,8.185,8.1918,1048400.0
2011-01-21 09:30:00,11.72,11.95,11.44,11.74,2100300.0,8.0007,8.1577,7.8095,8.0143,2100300.0
2011-01-21 10:00:00,11.74,11.75,11.28,11.5,2062900.0,8.0143,8.0212,7.7003,7.8505,2062900.0
2011-01-21 10:30:00,11.51,11.62,11.46,11.5,793200.0,7.8573,7.9324,7.8232,7.8505,793200.0
2011-01-21 11:00:00,11.49,11.5,11.24,11.4,793700.0,7.8437,7.8505,7.673,7.7822,793700.0
2011-01-21 11:30:00,11.4,11.47,11.34,11.4,692800.0,7.7822,7.83,7.7413,7.7822,692800.0
2011-01-21 12:00:00,11.4,11.51,11.37,11.48,691600.0,7.7822,7.8573,7.7618,7.8368,691600.0
2011-01-21 12:30:00,11.48,11.51,11.37,11.49,632700.0,7.8368,7.8573,7.7618,7.8437,632700.0
2011-01-21 13:00:00,11.5,11.51,11.45,11.48,469200.0,7.8505,7.8573,7.8164,7.8368,469200.0
2011-01-21 13:30:00,11.48,11.58,11.47,11.55,677400.0,7.8368,7.9051,7.83,7.8846,677400.0
2011-01-21 14:00:00,11.55,11.64,11.53,11.62,475300.0,7.8846,7.9461,7.871,7.9324,475300.0
2011-01-21 14:30:00,11.62,11.68,11.62,11.66,534700.0,7.9324,7.9734,7.9324,7.9597,534700.0
2011-01-21 15:00:00,11.65,11.76,11.65,11.74,1028000.0,7.9529,8.028,7.9529,8.0143,1028000.0
2011-01-21 15:30:00,11.74,11.8,11.7,11.79,1396300.0,8.0143,8.0553,7.987,8.0485,1396300.0
2011-01-24 09:30:00,11.73,11.87,11.61,11.64,660700.0,8.0075,8.1031,7.9256,7.9461,660700.0
2011-01-24 10:00:00,11.64,11.64,11.46,11.46,521300.0,7.9461,7.9461,7.8232,7.8232,521300.0
2011-01-24 10:30:00,11.47,11.57,11.45,11.55,445000.0,7.83,7.8983,7.8164,7.8846,445000.0
2011-01-24 11:00:00,11.54,11.55,11.45,11.46,351700.0,7.8778,7.8846,7.8164,7.8232,351700.0
2011-01-24 11:30:00,11.46,11.5,11.45,11.48,257300.0,7.8232,7.8505,7.8164,7.8368,257300.0
2011-01-24 12:00:00,11.49,11.49,11.4,11.43,179900.0,7.8437,7.8437,7.7822,7.8027,179900.0
2011-01-24 12:30:00,11.44,11.44,11.33,11.34,149400.0,7.8095,7.8095,7.7344,7.7413,149400.0
2011-01-24 13:00:00,11.34,11.44,11.34,11.41,205700.0,7.7413,7.8095,7.7413,7.7891,205700.0
2011-01-24 13:30:00,11.42,11.43,11.39,11.41,119700.0,7.7959,7.8027,7.7754,7.7891,119700.0
2011-01-24 14:00:00,11.4,11.46,11.4,11.46,213600.0,7.7822,7.8232,7.7822,7.8232,213600.0
2011-01-24 14:30:00,11.46,11.47,11.44,11.45,231800.0,7.8232,7.83,7.8095,7.8164,231800.0
2011-01-24 15:00:00,11.45,11.45,11.33,11.33,417700.0,7.8164,7.8164,7.7344,7.7344,417700.0
2011-01-24 15:30:00,11.34,11.43,11.3,11.38,970800.0,7.7413,7.8027,7.714,7.7686,970800.0
2011-01-25 09:30:00,11.35,11.53,11.35,11.47,457500.0,7.7481,7.871,7.7481,7.83,457500.0
2011-01-25 10:00:00,11.47,11.51,11.34,11.39,300300.0,7.83,7.8573,7.7413,7.7754,300300.0
2011-01-25 10:30:00,11.39,11.46,11.35,11.46,148300.0,7.7754,7.8232,7.7481,7.8232,148300.0
2011-01-25 11:00:00,11.46,11.46,11.3,11.32,201900.0,7.8232,7.8232,7.714,7.7276,201900.0
2011-01-25 11:30:00,11.32,11.34,11.3,11.32,122400.0,7.7276,7.7413,7.714,7.7276,122400.0
2011-01-25 12:00:00,11.33,11.36,11.3,11.33,190200.0,7.7344,7.7549,7.714,7.7344,190200.0
2011-01-25 12:30:00,11.33,11.33,11.3,11.31,102400.0,7.7344,7.7344,7.714,7.7208,102400.0
2011-01-25 13:00:00,11.31,11.32,11.3,11.32,116700.0,7.7208,7.7276,7.714,7.7276,116700.0
2011-01-25 13:30:00,11.32,11.34,11.31,11.32,85400.0,7.7276,7.7413,7.7208,7.7276,85400.0
2011-01-25 14:00:00,11.32,11.33,11.27,11.3,463900.0,7.7276,7.7344,7.6935,7.714,463900.0
2011-01-25 14:30:00,11.3,11.31,11.28,11.3,260200.0,7.714,7.7208,7.7003,7.714,260200.0
2011-01-25 15:00:00,11.3,11.37,11.29,11.36,466500.0,7.714,7.7618,7.7071,7.7549,466500.0
2011-01-25 15:30:00,11.37,11.4,11.33,11.4,545200.0,7.7618,7.7822,7.7344,7.7822,545200.0
2011-01-26 09:30:00,11.41,11.43,11.25,11.35,310800.0,7.7891,7.8027,7.6798,7.7481,310800.0
2011-01-26 10:00:00,11.35,11.4,11.3,11.36,226500.0,7.7481,7.7822,7.714,7.7549,226500.0
2011-01-26 10:30:00,11.35,11.38,11.29,11.29,192200.0,7.7481,7.7686,7.7071,7.7071,192200.0
2011-01-26 11:00:00,11.3,11.31,11.23,11.23,189600.0,7.714,7.7208,7.6662,7.6662,189600.0
2011-01-26 11:30:00,11.24,11.29,11.23,11.27,175400.0,7.673,7.7071,7.6662,7.6935,175400.0
2011-01-26 12:00:00,11.27,11.29,11.22,11.29,216200.0,7.6935,7.7071,7.6594,7.7071,216200.0
2011-01-26 12:30:00,11.29,11.36,11.29,11.34,176100.0,7.7071,7.7549,7.7071,7.7413,176100.0
2011-01-26 13:00:00,11.35,11.37,11.33,11.36,168500.0,7.7481,7.7618,7.7344,7.7549,168500.0
2011-01-26 13:30:00,11.35,11.4,11.35,11.39,202700.0,7.7481,7.7822,7.7481,7.7754,202700.0
2011-01-26 14:00:00,11.38,11.39,11.34,11.34,255300.0,7.7686,7.7754,7.7413,7.7413,255300.0
2011-01-26 14:30:00,11.35,11.39,11.33,11.34,238000.0,7.7481,7.7754,7.7344,7.7413,238000.0
2011-01-26 15:00:00,11.34,11.36,11.32,11.34,196000.0,7.7413,7.7549,7.7276,7.7413,196000.0
2011-01-26 15:30:00,11.35,11.35,11.3,11.31,469100.0,7.7481,7.7481,7.714,7.7208,469100.0
2011-01-27 09:30:00,11.32,11.39,11.3,11.38,190600.0,7.7276,7.7754,7.714,7.7686,190600.0
2011-01-27 10:00:00,11.39,11.43,11.32,11.35,214500.0,7.7754,7.8027,7.7276,7.7481,214500.0
2011-01-27 10:30:00,11.35,11.37,11.32,11.32,210800.0,7.7481,7.7618,7.7276,7.7276,210800.0
2011-01-27 11:00:00,11.32,11.39,11.29,11.38,221600.0,7.7276,7.7754,7.7071,7.7686,221600.0
2011-01-27 11:30:00,11.38,11.45,11.37,11.43,198500.0,7.7686,7.8164,7.7618,7.8027,198500.0
2011-01-27 12:00:00,11.43,11.49,11.41,11.47,173100.0,7.8027,7.8437,7.7891,7.83,173100.0
2011-01-27 12:30:00,11.47,11.47,11.41,11.45,152900.0,7.83,7.83,7.7891,7.8164,152900.0
2011-01-27 13:00:00,11.45,11.57,11.44,11.56,512700.0,7.8164,7.8983,7.8095,7.8915,512700.0
2011-01-27 13:30:00,11.56,11.6,11.54,11.57,358800.0,7.8915,7.9188,7.8778,7.8983,358800.0
2011-01-27 14:00:00,11.58,11.6,11.56,11.57,248700.0,7.9051,7.9188,7.8915,7.8983,248700.0
2011-01-27 14:30:00,11.57,11.58,11.53,11.55,148700.0,7.8983,7.9051,7.871,7.8846,148700.0
2011-01-27 15:00:00,11.55,11.59,11.51,11.58,480100.0,7.8846,7.9119,7.8573,7.9051,480100.0
2011-01-27 15:30:00,11.58,11.68,11.58,11.6,1323100.0,7.9051,7.9734,7.9051,7.9188,1323100.0
2011-01-28 09:30:00,11.61,11.77,11.54,11.57,463200.0,7.9256,8.0348,7.8778,7.8983,463200.0
2011-01-28 10:00:00,11.57,11.63,11.54,11.55,465300.0,7.8983,7.9392,7.8778,7.8846,465300.0
2011-01-28 10:30:00,11.55,11.58,11.46,11.47,661600.0,7.8846,7.9051,7.8232,7.83,661600.0
2011-01-28 11:00:00,11.47,11.54,11.43,11.51,153000.0,7.83,7.8778,7.8027,7.8573,153000.0
2011-01-28 11:30:00,11.5,11.5,11.4,11.41,211000.0,7.8505,7.8505,7.7822,7.7891,211000.0
2011-01-28 12:00:00,11.41,11.47,11.4,11.4,277800.0,7.7891,7.83,7.7822,7.7822,277800.0
2011-01-28 12:30:00,11.4,11.47,11.4,11.42,116200.0,7.7822,7.83,7.7822,7.7959,116200.0
2011-01-28 13:00:00,11.42,11.43,11.4,11.41,304600.0,7.7959,7.8027,7.7822,7.7891,304600.0
2011-01-28 13:30:00,11.41,11.48,11.41,11.48,139200.0,7.7891,7.8368,7.7891,7.8368,139200.0
2011-01-28 14:00:00,11.48,11.48,11.4,11.41,211300.0,7.8368,7.8368,7.7822,7.7891,211300.0
2011-01-28 14:30:00,11.42,11.42,11.37,11.39,387000.0,7.7959,7.7959,7.7618,7.7754,387000.0
2011-01-28 15:00:00,11.4,11.42,11.31,11.31,297400.0,7.7822,7.7959,7.7208,7.7208,297400.0
2011-01-28 15:30:00,11.31,11.32,11.25,11.26,616300.0,7.7208,7.7276,7.6798,7.6867,616300.0
2011-01-31 09:30:00,11.26,11.42,11.25,11.25,429200.0,7.6867,7.7959,7.6798,7.6798,429200.0
2011-01-31 10:00:00,11.24,11.26,11.14,11.17,445800.0,7.673,7.6867,7.6047,7.6252,445800.0
2011-01-31 10:30:00,11.17,11.26,11.16,11.21,327800.0,7.6252,7.6867,7.6184,7.6525,327800.0
2011-01-31 11:00:00,11.2,11.34,11.2,11.33,218800.0,7.6457,7.7413,7.6457,7.7344,218800.0
2011-01-31 11:30:00,11.32,11.34,11.29,11.3,142100.0,7.7276,7.7413,7.7071,7.714,142100.0
2011-01-31 12:00:00,11.3,11.33,11.27,11.33,137200.0,7.714,7.7344,7.6935,7.7344,137200.0
2011-01-31 12:30:00,11.33,11.37,11.31,11.36,172800.0,7.7344,7.7618,7.7208,7.7549,172800.0
2011-01-31 13:00:00,11.36,11.39,11.35,11.36,160500.0,7.7549,7.7754,7.7481,7.7549,160500.0
2011-01-31 13:30:00,11.35,11.38,11.29,11.37,342600.0,7.7481,7.7686,7.7071,7.7618,342600.0
2011-01-31 14:00:00,11.37,11.38,11.34,11.34,182200.0,7.7618,7.7686,7.7413,7.7413,182200.0
2011-01-31 14:30:00,11.35,11.38,11.33,11.37,171900.0,7.7481,7.7686,7.7344,7.7618,171900.0
2011-01-31 15:00:00,11.38,11.39,11.35,11.36,172700.0,7.7686,7.7754,7.7481,7.7549,172700.0
2011-01-31 15:30:00,11.36,11.38,11.33,11.34,745000.0,7.7549,7.7686,7.7344,7.7413,745000.0
2011-02-01 09:30:00,11.42,11.44,11.32,11.44,191500.0,7.7959,7.8095,7.7276,7.8095,191500.0
2011-02-01 10:00:00,11.44,11.47,11.41,11.44,175200.0,7.8095,7.83,7.7891,7.8095,175200.0
2011-02-01 10:30:00,11.44,11.49,11.43,11.45,96800.0,7.8095,7.8437,7.8027,7.8164,96800.0
2011-02-01 11:00:00,11.45,11.52,11.43,11.51,213600.0,7.8164,7.8642,7.8027,7.8573,213600.0
2011-02-01 11:30:00,11.51,11.62,11.51,11.59,232800.0,7.8573,7.9324,7.8573,7.9119,232800.0
2011-02-01 12:00:00,11.58,11.66,11.58,11.62,252400.0,7.9051,7.9597,7.9051,7.9324,252400.0
2011-02-01 12:30:00,11.62,11.67,11.59,11.66,222600.0,7.9324,7.9666,7.9119,7.9597,222600.0
2011-02-01 13:00:00,11.66,11.67,11.64,11.67,119800.0,7.9597,7.9666,7.9461,7.9666,119800.0
2011-02-01 13:30:00,11.66,11.68,11.66,11.68,104800.0,7.9597,7.9734,7.9597,7.9734,104800.0
2011-02-01 14:00:00,11.67,11.69,11.66,11.67,247900.0,7.9666,7.9802,7.9597,7.9666,247900.0
2011-02-01 14:30:00,11.66,11.68,11.65,11.68,175700.0,7.9597,7.9734,7.9529,7.9734,175700.0
2011-02-01 15:00:00,11.68,11.7,11.67,11.69,183300.0,7.9734,7.987,7.9666,7.9802,183300.0
2011-02-01 15:30:00,11.69,11.75,11.68,11.73,552400.0,7.9802,8.0212,7.9734,8.0075,552400.0
2011-02-02 09:30:00,11.67,11.7,11.59,11.64,172900.0,7.9666,7.987,7.9119,7.9461,172900.0
2011-02-02 10:00:00,11.63,11.64,11.52,11.54,193900.0,7.9392,7.9461,7.8642,7.8778,193900.0
2011-02-02 10:30:00,11.54,11.58,11.49,11.53,138500.0,7.8778,7.9051,7.8437,7.871,138500.0
2011-02-02 11:00:00,11.52,11.53,11.47,11.51,108000.0,7.8642,7.871,7.83,7.8573,108000.0
2011-02-02 11:30:00,11.51,11.52,11.5,11.52,194000.0,7.8573,7.8642,7.8505,7.8642,194000.0
2011-02-02 12:00:00,11.52,11.53,11.49,11.5,127000.0,7.8642,7.871,7.8437,7.8505,127000.0
2011-02-02 12:30:00,11.5,11.57,11.5,11.52,111500.0,7.8505,7.8983,7.8505,7.8642,111500.0
2011-02-02 13:00:00,11.52,11.53,11.46,11.5,153200.0,7.8642,7.871,7.8232,7.8505,153200.0
2011-02-02 13:30:00,11.5,11.5,11.49,11.5,30400.0,7.8505,7.8505,7.8437,7.8505,30400.0
2011-02-02 14:00:00,11.49,11.5,11.47,11.49,83700.0,7.8437,7.8505,7.83,7.8437,83700.0
2011-02-02 14:30:00,11.48,11.54,11.48,11.54,277100.0,7.8368,7.8778,7.8368,7.8778,277100.0
2011-02-02 15:00:00,11.54,11.55,11.52,11.54,129900.0,7.8778,7.8846,7.8642,7.8778,129900.0
2011-02-02 15:30:00,11.55,11.55,11.51,11.54,474100.0,7.8846,7.8846,7.8573,7.8778,474100.0
2011-02-03 09:30:00,11.51,11.54,11.36,11.4,262600.0,7.8573,7.8778,7.7549,7.7822,262600.0
2011-02-03 10:00:00,11.4,11.41,11.24,11.3,504000.0,7.7822,7.7891,7.673,7.714,504000.0
2011-02-03 10:30:00,11.29,11.38,11.29,11.34,189200.0,7.7071,7.7686,7.7071,7.7413,189200.0
2011-02-03 11:00:00,11.35,11.35,11.26,11.26,127100.0,7.7481,7.7481,7.6867,7.6867,127100.0
2011-02-03 11:30:00,11.26,11.34,11.25,11.34,217100.0,7.6867,7.7413,7.6798,7.7413,217100.0
2011-02-03 12:00:00,11.33,11.35,11.3,11.3,141700.0,7.7344,7.7481,7.714,7.714,141700.0
2011-02-03 12:30:00,11.31,11.34,11.27,11.34,144200.0,7.7208,7.7413,7.6935,7.7413,144200.0
2011-02-03 13:00:00,11.34,11.36,11.31,11.31,68000.0,7.7413,7.7549,7.7208,7.7208,68000.0
2011-02-03 13:30:00,11.31,11.34,11.3,11.34,69700.0,7.7208,7.7413,7.714,7.7413,69700.0
2011-02-03 14:00:00,11.33,11.39,11.33,11.36,174700.0,7.7344,7.7754,7.7344,7.7549,174700.0
2011-02-03 14:30:00,11.36,11.37,11.33,11.35,146100.0,7.7549,7.7618,7.7344,7.7481,146100.0
2011-02-03 15:00:00,11.35,11.42,11.35,11.37,320200.0,7.7481,7.7959,7.7481,7.7618,320200.0
2011-02-03 15:30:00,11.37,11.43,11.37,11.43,375400.0,7.7618,7.8027,7.7618,7.8027,375400.0
2011-02-04 09:30:00,11.47,11.47,11.32,11.41,170600.0,7.83,7.83,7.7276,7.7891,170600.0
2011-02-04 10:00:00,11.41,11.5,11.41,11.48,139900.0,7.7891,7.8505,7.7891,7.8368,139900.0
2011-02-04 10:30:00,11.49,11.51,11.45,11.49,285400.0,7.8437,7.8573,7.8164,7.8437,285400.0
2011-02-04 11:00:00,11.48,11.58,11.48,11.56,204200.0,7.8368,7.9051,7.8368,7.8915,204200.0
2011-02-04 11:30:00,11.56,11.59,11.56,11.58,87400.0,7.8915,7.9119,7.8915,7.9051,87400.0
2011-02-04 12:00:00,11.58,11.58,11.55,11.57,78700.0,7.9051,7.9051,7.8846,7.8983,78700.0
2011-02-04 12:30:00,11.57,11.57,11.56,11.57,15600.0,7.8983,7.8983,7.8915,7.8983,15600.0
2011-02-04 13:00:00,11.56,11.61,11.56,11.59,125600.0,7.8915,7.9256,7.8915,7.9119,125600.0
2011-02-04 13:30:00,11.6,11.63,11.59,11.62,130700.0,7.9188,7.9392,7.9119,7.9324,130700.0
2011-02-04 14:00:00,11.61,11.64,11.61,11.64,210700.0,7.9256,7.9461,7.9256,7.9461,210700.0
2011-02-04 14:30:00,11.64,11.69,11.63,11.68,215800.0,7.9461,7.9802,7.9392,7.9734,215800.0
2011-02-04 15:00:00,11.68,11.74,11.68,11.7,380300.0,7.9734,8.0143,7.9734,7.987,380300.0
2011-02-04 15:30:00,11.7,11.78,11.69,11.76,641300.0,7.987,8.0416,7.9802,8.028,641300.0
2011-02-07 09:30:00,11.76,11.83,11.69,11.82,312700.0,8.028,8.0758,7.9802,8.0689,312700.0
2011-02-07 10:00:00,11.82,11.9,11.82,11.9,166100.0,8.0689,8.1236,8.0689,8.1236,166100.0
2011-02-07 10:30:00,11.9,11.95,11.87,11.9,316700.0,8.1236,8.1577,8.1031,8.1236,316700.0
2011-02-07 11:00:00,11.89,11.9,11.78,11.8,187300.0,8.1167,8.1236,8.0416,8.0553,187300.0
2011-02-07 11:30:00,11.79,11.85,11.79,11.81,131400.0,8.0485,8.0894,8.0485,8.0621,131400.0
2011-02-07 12:00:00,11.81,11.86,11.8,11.86,123700.0,8.0621,8.0963,8.0553,8.0963,123700.0
2011-02-07 12:30:00,11.86,11.89,11.85,11.88,112800.0,8.0963,8.1167,8.0894,8.1099,112800.0
2011-02-07 13:00:00,11.88,11.92,11.87,11.91,120100.0,8.1099,8.1372,8.1031,8.1304,120100.0
2011-02-07 13:30:00,11.91,11.94,11.84,11.87,249900.0,8.1304,8.1509,8.0826,8.1031,249900.0
2011-02-07 14:00:00,11.87,11.88,11.83,11.83,270800.0,8.1031,8.1099,8.0758,8.0758,270800.0
2011-02-07 14:30:00,11.83,11.83,11.78,11.79,225900.0,8.0758,8.0758,8.0416,8.0485,225900.0
2011-02-07 15:00:00,11.78,11.81,11.75,11.77,314300.0,8.0416,8.0621,8.0212,8.0348,314300.0
2011-02-07 15:30:00,11.77,11.85,11.76,11.8,1193000.0,8.0348,8.0894,8.028,8.0553,1193000.0
2011-02-08 09:30:00,11.82,11.84,11.74,11.81,123600.0,8.0689,8.0826,8.0143,8.0621,123600.0
2011-02-08 10:00:00,11.81,11.87,11.75,11.83,255700.0,8.0621,8.1031,8.0212,8.0758,255700.0
2011-02-08 10:30:00,11.83,11.84,11.75,11.8,210100.0,8.0758,8.0826,8.0212,8.0553,210100.0
2011-02-08 11:00:00,11.8,11.81,11.76,11.77,115000.0,8.0553,8.0621,8.028,8.0348,115000.0
2011-02-08 11:30:00,11.78,11.81,11.77,11.8,72800.0,8.0416,8.0621,8.0348,8.0553,72800.0
2011-02-08 12:00:00,11.79,11.81,11.77,11.79,323400.0,8.0485,8.0621,8.0348,8.0485,323400.0
2011-02-08 12:30:00,11.78,11.81,11.78,11.79,203400.0,8.0416,8.0621,8.0416,8.0485,203400.0
2011-02-08 13:00:00,11.8,11.8,11.75,11.75,239100.0,8.0553,8.0553,8.0212,8.0212,239100.0
2011-02-08 13:30:00,11.75,11.77,11.73,11.77,129900.0,8.0212,8.0348,8.0075,8.0348,129900.0
2011-02-08 14:00:00,11.77,11.79,11.76,11.79,90700.0,8.0348,8.0485,8.028,8.0485,90700.0
2011-02-08 14:30:00,11.79,11.8,11.79,11.8,137300.0,8.0485,8.0553,8.0485,8.0553,137300.0
2011-02-08 15:00:00,11.8,11.82,11.78,11.8,209300.0,8.0553,8.0689,8.0416,8.0553,209300.0
2011-02-08 15:30:00,11.8,11.8,11.79,11.8,292500.0,8.0553,8.0553,8.0485,8.0553,292500.0
2011-02-09 09:30:00,11.78,11.82,11.69,11.8,100700.0,8.0416,8.0689,7.9802,8.0553,100700.0
2011-02-09 10:00:00,11.81,11.85,11.77,11.8,169400.0,8.0621,8.0894,8.0348,8.0553,169400.0
2011-02-09 10:30:00,11.8,11.8,11.74,11.78,119500.0,8.0553,8.0553,8.0143,8.0416,119500.0
2011-02-09 11:00:00,11.78,11.8,11.67,11.68,99700.0,8.0416,8.0553,7.9666,7.9734,99700.0
2011-02-09 11:30:00,11.68,11.72,11.65,11.65,113000.0,7.9734,8.0007,7.9529,7.9529,113000.0
2011-02-09 12:00:00,11.65,11.71,11.63,11.71,102500.0,7.9529,7.9939,7.9392,7.9939,102500.0
2011-02-09 12:30:00,11.72,11.73,11.68,11.69,85700.0,8.0007,8.0075,7.9734,7.9802,85700.0
2011-02-09 13:00:00,11.68,11.72,11.67,11.7,55100.0,7.9734,8.0007,7.9666,7.987,55100.0
2011-02-09 13:30:00,11.71,11.73,11.7,11.73,73500.0,7.9939,8.0075,7.987,8.0075,73500.0
2011-02-09 14:00:00,11.72,11.73,11.64,11.66,105100.0,8.0007,8.0075,7.9461,7.9597,105100.0
2011-02-09 14:30:00,11.66,11.67,11.64,11.64,185900.0,7.9597,7.9666,7.9461,7.9461,185900.0
2011-02-09 15:00:00,11.64,11.71,11.63,11.71,251800.0,7.9461,7.9939,7.9392,7.9939,251800.0
2011-02-09 15:30:00,11.7,11.73,11.67,11.71,499600.0,7.987,8.0075,7.9666,7.9939,499600.0
2011-02-10 09:30:00,11.63,11.69,11.54,11.64,264200.0,7.9392,7.9802,7.8778,7.9461,264200.0
2011-02-10 10:00:00,11.63,11.64,11.57,11.59,144600.0,7.9392,7.9461,7.8983,7.9119,144600.0
2011-02-10 10:30:00,11.59,11.68,11.59,11.59,150500.0,7.9119,7.9734,7.9119,7.9119,150500.0
2011-02-10 11:00:00,11.59,11.64,11.58,11.64,141400.0,7.9119,7.9461,7.9051,7.9461,141400.0
2011-02-10 11:30:00,11.64,11.66,11.61,11.62,95000.0,7.9461,7.9597,7.9256,7.9324,95000.0
2011-02-10 12:00:00,11.62,11.63,11.54,11.54,121300.0,7.9324,7.9392,7.8778,7.8778,121300.0
2011-02-10 12:30:00,11.54,11.57,11.51,11.51,161100.0,7.8778,7.8983,7.8573,7.8573,161100.0
2011-02-10 13:00:00,11.52,11.6,11.51,11.57,228100.0,7.8642,7.9188,7.8573,7.8983,228100.0
2011-02-10 13:30:00,11.56,11.57,11.5,11.51,208500.0,7.8915,7.8983,7.8505,7.8573,208500.0
2011-02-10 14:00:00,11.51,11.55,11.5,11.52,132500.0,7.8573,7.8846,7.8505,7.8642,132500.0
2011-02-10 14:30:00,11.53,11.53,11.5,11.5,76500.0,7.871,7.871,7.8505,7.8505,76500.0
2011-02-10 15:00:00,11.51,11.52,11.5,11.51,218100.0,7.8573,7.8642,7.8505,7.8573,218100.0
2011-02-10 15:30:00,11.52,11.53,11.49,11.52,527900.0,7.8642,7.871,7.8437,7.8642,527900.0
2011-02-11 09:30:00,11.5,11.54,11.4,11.42,152500.0,7.8505,7.8778,7.7822,7.7959,152500.0
2011-02-11 10:00:00,11.42,11.6,11.41,11.6,118100.0,7.7959,7.9188,7.7891,7.9188,118100.0
2011-02-11 10:30:00,11.6,11.65,11.53,11.64,291000.0,7.9188,7.9529,7.871,7.9461,291000.0
2011-02-11 11:00:00,11.65,11.79,11.64,11.79,258700.0,7.9529,8.0485,7.9461,8.0485,258700.0
2011-02-11 11:30:00,11.78,11.79,11.71,11.74,197300.0,8.0416,8.0485,7.9939,8.0143,197300.0
2011-02-11 12:00:00,11.74,11.76,11.74,11.74,101300.0,8.0143,8.028,8.0143,8.0143,101300.0
2011-02-11 12:30:00,11.74,11.79,11.65,11.68,316700.0,8.0143,8.0485,7.9529,7.9734,316700.0
2011-02-11 13:00:00,11.68,11.72,11.67,11.7,90900.0,7.9734,8.0007,7.9666,7.987,90900.0
2011-02-11 13:30:00,11.72,11.75,11.71,11.74,58800.0,8.0007,8.0212,7.9939,8.0143,58800.0
2011-02-11 14:00:00,11.75,11.8,11.74,11.79,128300.0,8.0212,8.0553,8.0143,8.0485,128300.0
2011-02-11 14:30:00,11.79,11.82,11.78,11.79,135500.0,8.0485,8.0689,8.0416,8.0485,135500.0
2011-02-11 15:00:00,11.79,11.83,11.79,11.82,172500.0,8.0485,8.0758,8.0485,8.0689,172500.0
2011-02-11 15:30:00,11.83,11.85,11.82,11.85,434000.0,8.0758,8.0894,8.0689,8.0894,434000.0
2011-02-14 09:30:00,11.82,11.89,11.76,11.84,369000.0,8.0689,8.1167,8.028,8.0826,369000.0
2011-02-14 10:00:00,11.84,11.88,11.8,11.81,304700.0,8.0826,8.1099,8.0553,8.0621,304700.0
2011-02-14 10:30:00,11.81,11.82,11.66,11.69,168500.0,8.0621,8.0689,7.9597,7.9802,168500.0
2011-02-14 11:00:00,11.69,11.79,11.68,11.75,212400.0,7.9802,8.0485,7.9734,8.0212,212400.0
2011-02-14 11:30:00,11.75,11.76,11.72,11.73,232700.0,8.0212,8.028,8.0007,8.0075,232700.0
2011-02-14 12:00:00,11.73,11.74,11.64,11.74,186100.0,8.0075,8.0143,7.9461,8.0143,186100.0
2011-02-14 12:30:00,11.74,11.75,11.73,11.74,83800.0,8.0143,8.0212,8.0075,8.0143,83800.0
2011-02-14 13:00:00,11.74,11.77,11.73,11.76,126100.0,8.0143,8.0348,8.0075,8.028,126100.0
2011-02-14 13:30:00,11.76,11.76,11.75,11.75,96300.0,8.028,8.028,8.0212,8.0212,96300.0
2011-02-14 14:00:00,11.76,11.8,11.73,11.78,202900.0,8.028,8.0553,8.0075,8.0416,202900.0
2011-02-14 14:30:00,11.78,11.82,11.77,11.8,168700.0,8.0416,8.0689,8.0348,8.0553,168700.0
2011-02-14 15:00:00,11.8,11.82,11.78,11.81,206000.0,8.0553,8.0689,8.0416,8.0621,206000.0
2011-02-14 15:30:00,11.81,11.84,11.79,11.83,513300.0,8.0621,8.0826,8.0485,8.0758,513300.0
2011-02-15 09:30:00,11.81,11.83,11.72,11.79,156200.0,8.0621,8.0758,8.0007,8.0485,156200.0
2011-02-15 10:00:00,11.78,11.84,11.75,11.8,210300.0,8.0416,8.0826,8.0212,8.0553,210300.0
2011-02-15 10:30:00,11.8,11.81,11.71,11.71,120200.0,8.0553,8.0621,7.9939,7.9939,120200.0
2011-02-15 11:00:00,11.71,11.76,11.69,11.73,113400.0,7.9939,8.028,7.9802,8.0075,113400.0
2011-02-15 11:30:00,11.74,11.74,11.7,11.71,100500.0,8.0143,8.0143,7.987,7.9939,100500.0
2011-02-15 12:00:00,11.71,11.81,11.71,11.81,73700.0,7.9939,8.0621,7.9939,8.0621,73700.0
2011-02-15 12:30:00,11.81,11.82,11.8,11.81,34300.0,8.0621,8.0689,8.0553,8.0621,34300.0
2011-02-15 13:00:00,11.82,11.82,11.78,11.78,111500.0,8.0689,8.0689,8.0416,8.0416,111500.0
2011-02-15 13:30:00,11.79,11.8,11.78,11.78,58600.0,8.0485,8.0553,8.0416,8.0416,58600.0
2011-02-15 14:00:00,11.78,11.78,11.68,11.69,108600.0,8.0416,8.0416,7.9734,7.9802,108600.0
2011-02-15 14:30:00,11.69,11.75,11.68,11.72,99500.0,7.9802,8.0212,7.9734,8.0007,99500.0
2011-02-15 15:00:00,11.72,11.74,11.68,11.68,80800.0,8.0007,8.0143,7.9734,7.9734,80800.0
2011-02-15 15:30:00,11.69,11.76,11.66,11.76,704000.0,7.9802,8.028,7.9597,8.028,704000.0
2011-02-16 09:30:00,11.76,11.85,11.76,11.78,190500.0,8.028,8.0894,8.028,8.0416,190500.0
2011-02-16 10:00:00,11.78,11.82,11.68,11.7,249100.0,8.0416,8.0689,7.9734,7.987,249100.0
2011-02-16 10:30:00,11.69,11.75,11.68,11.75,157500.0,7.9802,8.0212,7.9734,8.0212,157500.0
2011-02-16 11:00:00,11.75,11.81,11.74,11.78,95200.0,8.0212,8.0621,8.0143,8.0416,95200.0
2011-02-16 11:30:00,11.78,11.81,11.76,11.76,103400.0,8.0416,8.0621,8.028,8.028,103400.0
2011-02-16 12:00:00,11.77,11.79,11.73,11.79,94300.0,8.0348,8.0485,8.0075,8.0485,94300.0
2011-02-16 12:30:00,11.78,11.79,11.75,11.76,33300.0,8.0416,8.0485,8.0212,8.028,33300.0
2011-02-16 13:00:00,11.77,11.78,11.75,11.78,38400.0,8.0348,8.0416,8.0212,8.0416,38400.0
2011-02-16 13:30:00,11.78,11.82,11.77,11.8,37300.0,8.0416,8.0689,8.0348,8.0553,37300.0
2011-02-16 14:00:00,11.81,11.82,11.77,11.78,91600.0,8.0621,8.0689,8.0348,8.0416,91600.0
2011-02-16 14:30:00,11.79,11.83,11.78,11.8,291400.0,8.0485,8.0758,8.0416,8.0553,291400.0
2011-02-16 15:00:00,11.81,11.83,11.8,11.83,327900.0,8.0621,8.0758,8.0553,8.0758,327900.0
2011-02-16 15:30:00,11.82,11.93,11.82,11.88,459200.0,8.0689,8.144,8.0689,8.1099,459200.0
2011-02-17 09:30:00,11.85,11.86,11.77,11.79,80100.0,8.0894,8.0963,8.0348,8.0485,80100.0
2011-02-17 10:00:00,11.8,11.82,11.74,11.76,51400.0,8.0553,8.0689,8.0143,8.028,51400.0
2011-02-17 10:30:00,11.76,11.79,11.7,11.71,98800.0,8.028,8.0485,7.987,7.9939,98800.0
2011-02-17 11:00:00,11.72,11.76,11.7,11.76,76900.0,8.0007,8.028,7.987,8.028,76900.0
2011-02-17 11:30:00,11.76,11.79,11.74,11.79,64600.0,8.028,8.0485,8.0143,8.0485,64600.0
2011-02-17 12:00:00,11.8,11.81,11.76,11.78,138900.0,8.0553,8.0621,8.028,8.0416,138900.0
2011-02-17 12:30:00,11.79,11.81,11.76,11.77,93200.0,8.0485,8.0621,8.028,8.0348,93200.0
2011-02-17 13:00:00,11.78,11.79,11.77,11.78,52800.0,8.0416,8.0485,8.0348,8.0416,52800.0
2011-02-17 13:30:00,11.78,11.8,11.77,11.8,105700.0,8.0416,8.0553,8.0348,8.0553,105700.0
2011-02-17 14:00:00,11.8,11.8,11.78,11.79,111500.0,8.0553,8.0553,8.0416,8.0485,111500.0
2011-02-17 14:30:00,11.79,11.8,11.79,11.8,122600.0,8.0485,8.0553,8.0485,8.0553,122600.0
2011-02-17 15:00:00,11.79,11.84,11.79,11.8,300700.0,8.0485,8.0826,8.0485,8.0553,300700.0
2011-02-17 15:30:00,11.81,11.85,11.8,11.83,358200.0,8.0621,8.0894,8.0553,8.0758,358200.0
2011-02-18 09:30:00,11.85,11.9,11.77,11.87,357800.0,8.0894,8.1236,8.0348,8.1031,357800.0
2011-02-18 10:00:00,11.87,11.87,11.79,11.83,119800.0,8.1031,8.1031,8.0485,8.0758,119800.0
2011-02-18 10:30:00,11.83,11.84,11.77,11.78,71000.0,8.0758,8.0826,8.0348,8.0416,71000.0
2011-02-18 11:00:00,11.78,11.81,11.76,11.79,88700.0,8.0416,8.0621,8.028,8.0485,88700.0
2011-02-18 11:30:00,11.8,11.81,11.77,11.79,99600.0,8.0553,8.0621,8.0348,8.0485,99600.0
2011-02-18 12:00:00,11.79,11.82,11.77,11.78,116100.0,8.0485,8.0689,8.0348,8.0416,116100.0
2011-02-18 12:30:00,11.79,11.82,11.77,11.82,27700.0,8.0485,8.0689,8.0348,8.0689,27700.0
2011-02-18 13:00:00,11.82,11.82,11.79,11.8,50200.0,8.0689,8.0689,8.0485,8.0553,50200.0
2011-02-18 13:30:00,11.8,11.8,11.76,11.79,67900.0,8.0553,8.0553,8.028,8.0485,67900.0
2011-02-18 14:00:00,11.79,11.79,11.73,11.76,99000.0,8.0485,8.0485,8.0075,8.028,99000.0
2011-02-18 14:30:00,11.76,11.78,11.75,11.78,48600.0,8.028,8.0416,8.0212,8.0416,48600.0
2011-02-18 15:00:00,11.78,11.8,11.77,11.79,56500.0,8.0416,8.0553,8.0348,8.0485,56500.0
2011-02-18 15:30:00,11.8,11.82,11.75,11.79,592300.0,8.0553,8.0689,8.0212,8.0485,592300.0
2011-02-22 09:30:00,11.67,11.73,11.55,11.73,209500.0,7.9666,8.0075,7.8846,8.0075,209500.0
2011-02-22 10:00:00,11.73,11.8,11.62,11.62,155100.0,8.0075,8.0553,7.9324,7.9324,155100.0
2011-02-22 10:30:00,11.62,11.7,11.61,11.62,90900.0,7.9324,7.987,7.9256,7.9324,90900.0
2011-02-22 11:00:00,11.63,11.63,11.53,11.55,101500.0,7.9392,7.9392,7.871,7.8846,101500.0
2011-02-22 11:30:00,11.55,11.57,11.48,11.52,95100.0,7.8846,7.8983,7.8368,7.8642,95100.0
2011-02-22 12:00:00,11.52,11.52,11.43,11.51,64200.0,7.8642,7.8642,7.8027,7.8573,64200.0
2011-02-22 12:30:00,11.51,11.52,11.43,11.46,129100.0,7.8573,7.8642,7.8027,7.8232,129100.0
2011-02-22 13:00:00,11.47,11.53,11.46,11.49,122100.0,7.83,7.871,7.8232,7.8437,122100.0
2011-02-22 13:30:00,11.49,11.52,11.46,11.49,126700.0,7.8437,7.8642,7.8232,7.8437,126700.0
2011-02-22 14:00:00,11.49,11.52,11.46,11.51,105200.0,7.8437,7.8642,7.8232,7.8573,105200.0
2011-02-22 14:30:00,11.52,11.54,11.5,11.5,168100.0,7.8642,7.8778,7.8505,7.8505,168100.0
2011-02-22 15:00:00,11.5,11.53,11.47,11.47,141400.0,7.8505,7.871,7.83,7.83,141400.0
2011-02-22 15:30:00,11.47,11.5,11.41,11.42,537100.0,7.83,7.8505,7.7891,7.7959,537100.0
2011-02-23 09:30:00,11.44,11.56,11.38,11.39,390700.0,7.8095,7.8915,7.7686,7.7754,390700.0
2011-02-23 10:00:00,11.4,11.43,11.33,11.36,315200.0,7.7822,7.8027,7.7344,7.7549,315200.0
2011-02-23 10:30:00,11.36,11.42,11.32,11.35,219400.0,7.7549,7.7959,7.7276,7.7481,219400.0
2011-02-23 11:00:00,11.35,11.41,11.33,11.38,236900.0,7.7481,7.7891,7.7344,7.7686,236900.0
2011-02-23 11:30:00,11.38,11.38,11.23,11.24,331500.0,7.7686,7.7686,7.6662,7.673,331500.0
2011-02-23 12:00:00,11.24,11.26,11.2,11.25,164000.0,7.673,7.6867,7.6457,7.6798,164000.0
2011-02-23 12:30:00,11.24,11.29,11.23,11.27,300000.0,7.673,7.7071,7.6662,7.6935,300000.0
2011-02-23 13:00:00,11.26,11.29,11.2,11.26,122200.0,7.6867,7.7071,7.6457,7.6867,122200.0
2011-02-23 13:30:00,11.26,11.31,11.24,11.31,182200.0,7.6867,7.7208,7.673,7.7208,182200.0
2011-02-23 14:00:00,11.31,11.35,11.3,11.33,222000.0,7.7208,7.7481,7.714,7.7344,222000.0
2011-02-23 14:30:00,11.33,11.37,11.27,11.37,264900.0,7.7344,7.7618,7.6935,7.7618,264900.0
2011-02-23 15:00:00,11.37,11.4,11.31,11.31,249700.0,7.7618,7.7822,7.7208,7.7208,249700.0
2011-02-23 15:30:00,11.31,11.35,11.27,11.29,434600.0,7.7208,7.7481,7.6935,7.7071,434600.0
2011-02-24 09:30:00,11.3,11.32,11.24,11.27,153500.0,7.714,7.7276,7.673,7.6935,153500.0
2011-02-24 10:00:00,11.27,11.31,11.2,11.25,180400.0,7.6935,7.7208,7.6457,7.6798,180400.0
2011-02-24 10:30:00,11.26,11.29,11.18,11.24,322200.0,7.6867,7.7071,7.6321,7.673,322200.0
2011-02-24 11:00:00,11.24,11.27,11.17,11.19,280200.0,7.673,7.6935,7.6252,7.6389,280200.0
2011-02-24 11:30:00,11.19,11.19,11.1,11.12,171500.0,7.6389,7.6389,7.5774,7.5911,171500.0
2011-02-24 12:00:00,11.12,11.13,11.01,11.01,316000.0,7.5911,7.5979,7.516,7.516,316000.0
2011-02-24 12:30:00,11.02,11.13,10.98,11.12,336800.0,7.5228,7.5979,7.4955,7.5911,336800.0
2011-02-24 13:00:00,11.11,11.15,11.09,11.11,188700.0,7.5843,7.6116,7.5706,7.5843,188700.0
2011-02-24 13:30:00,11.1,11.11,11.02,11.03,126600.0,7.5774,7.5843,7.5228,7.5297,126600.0
2011-02-24 14:00:00,11.03,11.16,11.03,11.14,243500.0,7.5297,7.6184,7.5297,7.6047,243500.0
2011-02-24 14:30:00,11.13,11.25,11.12,11.24,664500.0,7.5979,7.6798,7.5911,7.673,664500.0
2011-02-24 15:00:00,11.23,11.28,11.22,11.26,487000.0,7.6662,7.7003,7.6594,7.6867,487000.0
2011-02-24 15:30:00,11.26,11.33,11.24,11.31,1849500.0,7.6867,7.7344,7.673,7.7208,1849500.0
2011-02-25 09:30:00,11.36,11.47,11.35,11.44,331000.0,7.7549,7.83,7.7481,7.8095,331000.0
2011-02-25 10:00:00,11.44,11.54,11.44,11.52,298000.0,7.8095,7.8778,7.8095,7.8642,298000.0
2011-02-25 10:30:00,11.52,11.53,11.45,11.5,161200.0,7.8642,7.871,7.8164,7.8505,161200.0
2011-02-25 11:00:00,11.5,11.55,11.48,11.53,291600.0,7.8505,7.8846,7.8368,7.871,291600.0
2011-02-25 11:30:00,11.52,11.56,11.52,11.55,150500.0,7.8642,7.8915,7.8642,7.8846,150500.0
2011-02-25 12:00:00,11.54,11.57,11.53,11.57,81300.0,7.8778,7.8983,7.871,7.8983,81300.0
2011-02-25 12:30:00,11.57,11.57,11.54,11.57,60800.0,7.8983,7.8983,7.8778,7.8983,60800.0
2011-02-25 13:00:00,11.57,11.58,11.55,11.58,46100.0,7.8983,7.9051,7.8846,7.9051,46100.0
2011-02-25 13:30:00,11.57,11.58,11.55,11.55,44500.0,7.8983,7.9051,7.8846,7.8846,44500.0
2011-02-25 14:00:00,11.55,11.58,11.54,11.55,254500.0,7.8846,7.9051,7.8778,7.8846,254500.0
2011-02-25 14:30:00,11.54,11.56,11.5,11.52,304400.0,7.8778,7.8915,7.8505,7.8642,304400.0
2011-02-25 15:00:00,11.52,11.56,11.5,11.53,611900.0,7.8642,7.8915,7.8505,7.871,611900.0
2011-02-25 15:30:00,11.53,11.6,11.52,11.55,1060300.0,7.871,7.9188,7.8642,7.8846,1060300.0
2011-02-28 09:30:00,11.65,11.65,11.49,11.59,256700.0,7.9529,7.9529,7.8437,7.9119,256700.0
2011-02-28 10:00:00,11.59,11.65,11.57,11.63,180700.0,7.9119,7.9529,7.8983,7.9392,180700.0
2011-02-28 10:30:00,11.63,11.63,11.51,11.58,125300.0,7.9392,7.9392,7.8573,7.9051,125300.0
2011-02-28 11:00:00,11.57,11.58,11.41,11.41,197800.0,7.8983,7.9051,7.7891,7.7891,197800.0
2011-02-28 11:30:00,11.42,11.47,11.41,11.47,82400.0,7.7959,7.83,7.7891,7.83,82400.0
2011-02-28 12:00:00,11.47,11.47,11.42,11.45,64600.0,7.83,7.83,7.7959,7.8164,64600.0
2011-02-28 12:30:00,11.45,11.48,11.41,11.45,154700.0,7.8164,7.8368,7.7891,7.8164,154700.0
2011-02-28 13:00:00,11.45,11.47,11.41,11.44,122100.0,7.8164,7.83,7.7891,7.8095,122100.0
2011-02-28 13:30:00,11.45,11.5,11.45,11.47,75400.0,7.8164,7.8505,7.8164,7.83,75400.0
2011-02-28 14:00:00,11.47,11.51,11.46,11.5,93300.0,7.83,7.8573,7.8232,7.8505,93300.0
2011-02-28 14:30:00,11.5,11.52,11.48,11.52,149600.0,7.8505,7.8642,7.8368,7.8642,149600.0
2011-02-28 15:00:00,11.52,11.53,11.5,11.52,163200.0,7.8642,7.871,7.8505,7.8642,163200.0
2011-02-28 15:30:00,11.52,11.53,11.47,11.49,330400.0,7.8642,7.871,7.83,7.8437,330400.0
2011-03-01 09:30:00,11.53,11.56,11.38,11.47,210100.0,7.871,7.8915,7.7686,7.83,210100.0
2011-03-01 10:00:00,11.46,11.48,11.39,11.4,245300.0,7.8232,7.8368,7.7754,7.7822,245300.0
2011-03-01 10:30:00,11.4,11.43,11.38,11.42,245700.0,7.7822,7.8027,7.7686,7.7959,245700.0
2011-03-01 11:00:00,11.43,11.55,11.43,11.48,268900.0,7.8027,7.8846,7.8027,7.8368,268900.0
2011-03-01 11:30:00,11.47,11.49,11.43,11.45,170100.0,7.83,7.8437,7.8027,7.8164,170100.0
2011-03-01 12:00:00,11.45,11.5,11.45,11.45,137100.0,7.8164,7.8505,7.8164,7.8164,137100.0
2011-03-01 12:30:00,11.45,11.5,11.44,11.47,121300.0,7.8164,7.8505,7.8095,7.83,121300.0
2011-03-01 13:00:00,11.46,11.5,11.45,11.47,205300.0,7.8232,7.8505,7.8164,7.83,205300.0
2011-03-01 13:30:00,11.47,11.49,11.44,11.46,177100.0,7.83,7.8437,7.8095,7.8232,177100.0
2011-03-01 14:00:00,11.46,11.46,11.4,11.4,220000.0,7.8232,7.8232,7.7822,7.7822,220000.0
2011-03-01 14:30:00,11.4,11.49,11.4,11.46,241200.0,7.7822,7.8437,7.7822,7.8232,241200.0
2011-03-01 15:00:00,11.46,11.52,11.4,11.52,422800.0,7.8232,7.8642,7.7822,7.8642,422800.0
2011-03-01 15:30:00,11.51,11.53,11.41,11.42,521000.0,7.8573,7.871,7.7891,7.7959,521000.0
2011-03-02 09:30:00,11.4,11.53,11.38,11.52,148700.0,7.7822,7.871,7.7686,7.8642,148700.0
2011-03-02 10:00:00,11.51,11.52,11.41,11.42,83300.0,7.8573,7.8642,7.7891,7.7959,83300.0
2011-03-02 10:30:00,11.41,11.49,11.41,11.43,102500.0,7.7891,7.8437,7.7891,7.8027,102500.0
2011-03-02 11:00:00,11.44,11.5,11.44,11.44,64600.0,7.8095,7.8505,7.8095,7.8095,64600.0
2011-03-02 11:30:00,11.43,11.44,11.39,11.4,158700.0,7.8027,7.8095,7.7754,7.7822,158700.0
2011-03-02 12:00:00,11.4,11.41,11.33,11.35,214400.0,7.7822,7.7891,7.7344,7.7481,214400.0
2011-03-02 12:30:00,11.36,11.39,11.35,11.38,69200.0,7.7549,7.7754,7.7481,7.7686,69200.0
2011-03-02 13:00:00,11.38,11.41,11.34,11.39,163300.0,7.7686,7.7891,7.7413,7.7754,163300.0
2011-03-02 13:30:00,11.39,11.41,11.35,11.38,161200.0,7.7754,7.7891,7.7481,7.7686,161200.0
2011-03-02 14:00:00,11.39,11.42,11.36,11.39,94900.0,7.7754,7.7959,7.7549,7.7754,94900.0
2011-03-02 14:30:00,11.38,11.45,11.38,11.43,100300.0,7.7686,7.8164,7.7686,7.8027,100300.0
2011-03-02 15:00:00,11.43,11.45,11.39,11.4,158300.0,7.8027,7.8164,7.7754,7.7822,158300.0
2011-03-02 15:30:00,11.4,11.41,11.38,11.4,204900.0,7.7822,7.7891,7.7686,7.7822,204900.0
2011-03-03 09:30:00,11.5,11.65,11.5,11.54,202800.0,7.8505,7.9529,7.8505,7.8778,202800.0
2011-03-03 10:00:00,11.53,11.54,11.48,11.5,181600.0,7.871,7.8778,7.8368,7.8505,181600.0
2011-03-03 10:30:00,11.5,11.58,11.5,11.52,183200.0,7.8505,7.9051,7.8505,7.8642,183200.0
2011-03-03 11:00:00,11.52,11.62,11.51,11.55,222600.0,7.8642,7.9324,7.8573,7.8846,222600.0
2011-03-03 11:30:00,11.55,11.6,11.52,11.59,62300.0,7.8846,7.9188,7.8642,7.9119,62300.0
2011-03-03 12:00:00,11.59,11.6,11.57,11.58,51800.0,7.9119,7.9188,7.8983,7.9051,51800.0
2011-03-03 12:30:00,11.59,11.61,11.56,11.58,71800.0,7.9119,7.9256,7.8915,7.9051,71800.0
2011-03-03 13:00:00,11.58,11.6,11.55,11.56,57300.0,7.9051,7.9188,7.8846,7.8915,57300.0
2011-03-03 13:30:00,11.55,11.57,11.52,11.52,70700.0,7.8846,7.8983,7.8642,7.8642,70700.0
2011-03-03 14:00:00,11.53,11.57,11.51,11.55,159900.0,7.871,7.8983,7.8573,7.8846,159900.0
2011-03-03 14:30:00,11.55,11.59,11.55,11.58,133600.0,7.8846,7.9119,7.8846,7.9051,133600.0
2011-03-03 15:00:00,11.58,11.59,11.55,11.55,99400.0,7.9051,7.9119,7.8846,7.8846,99400.0
2011-03-03 15:30:00,11.56,11.58,11.54,11.54,303600.0,7.8915,7.9051,7.8778,7.8778,303600.0
2011-03-04 09:30:00,11.57,11.57,11.41,11.42,131100.0,7.8983,7.8983,7.7891,7.7959,131100.0
2011-03-04 10:00:00,11.42,11.44,11.39,11.43,232300.0,7.7959,7.8095,7.7754,7.8027,232300.0
2011-03-04 10:30:00,11.43,11.43,11.33,11.33,176300.0,7.8027,7.8027,7.7344,7.7344,176300.0
2011-03-04 11:00:00,11.34,11.35,11.26,11.3,217100.0,7.7413,7.7481,7.6867,7.714,217100.0
2011-03-04 11:30:00,11.31,11.33,11.23,11.23,291500.0,7.7208,7.7344,7.6662,7.6662,291500.0
2011-03-04 12:00:00,11.23,11.29,11.23,11.24,300400.0,7.6662,7.7071,7.6662,7.673,300400.0
2011-03-04 12:30:00,11.25,11.27,11.21,11.22,113100.0,7.6798,7.6935,7.6525,7.6594,113100.0
2011-03-04 13:00:00,11.22,11.25,11.22,11.25,70400.0,7.6594,7.6798,7.6594,7.6798,70400.0
2011-03-04 13:30:00,11.25,11.29,11.24,11.28,190500.0,7.6798,7.7071,7.673,7.7003,190500.0
2011-03-04 14:00:00,11.27,11.3,11.27,11.29,283800.0,7.6935,7.714,7.6935,7.7071,283800.0
2011-03-04 14:30:00,11.29,11.33,11.26,11.33,251900.0,7.7071,7.7344,7.6867,7.7344,251900.0
2011-03-04 15:00:00,11.33,11.35,11.3,11.3,223200.0,7.7344,7.7481,7.714,7.714,223200.0
2011-03-04 15:30:00,11.31,11.45,11.29,11.44,1061500.0,7.7208,7.8164,7.7071,7.8095,1061500.0
2011-03-07 09:30:00,11.45,11.54,11.39,11.44,138300.0,7.8164,7.8778,7.7754,7.8095,138300.0
2011-03-07 10:00:00,11.45,11.45,11.38,11.44,184200.0,7.8164,7.8164,7.7686,7.8095,184200.0
2011-03-07 10:30:00,11.45,11.45,11.3,11.33,191900.0,7.8164,7.8164,7.714,7.7344,191900.0
2011-03-07 11:00:00,11.32,11.38,11.3,11.35,111700.0,7.7276,7.7686,7.714,7.7481,111700.0
2011-03-07 11:30:00,11.35,11.38,11.32,11.33,91600.0,7.7481,7.7686,7.7276,7.7344,91600.0
2011-03-07 12:00:00,11.34,11.37,11.31,11.32,136100.0,7.7413,7.7618,7.7208,7.7276,136100.0
2011-03-07 12:30:00,11.31,11.32,11.25,11.25,61300.0,7.7208,7.7276,7.6798,7.6798,61300.0
2011-03-07 13:00:00,11.25,11.29,11.23,11.28,134200.0,7.6798,7.7071,7.6662,7.7003,134200.0
2011-03-07 13:30:00,11.27,11.3,11.24,11.27,125800.0,7.6935,7.714,7.673,7.6935,125800.0
2011-03-07 14:00:00,11.27,11.29,11.26,11.27,193000.0,7.6935,7.7071,7.6867,7.6935,193000.0
2011-03-07 14:30:00,11.27,11.28,11.24,11.26,66800.0,7.6935,7.7003,7.673,7.6867,66800.0
2011-03-07 15:00:00,11.25,11.31,11.24,11.29,153000.0,7.6798,7.7208,7.673,7.7071,153000.0
2011-03-07 15:30:00,11.29,11.33,11.28,11.28,323100.0,7.7071,7.7344,7.7003,7.7003,323100.0
2011-03-08 09:30:00,11.34,11.56,11.3,11.56,228000.0,7.7413,7.8915,7.714,7.8915,228000.0
2011-03-08 10:00:00,11.56,11.62,11.49,11.56,186100.0,7.8915,7.9324,7.8437,7.8915,186100.0
2011-03-08 10:30:00,11.57,11.63,11.53,11.6,119200.0,7.8983,7.9392,7.871,7.9188,119200.0
2011-03-08 11:00:00,11.59,11.69,11.57,11.69,143600.0,7.9119,7.9802,7.8983,7.9802,143600.0
2011-03-08 11:30:00,11.69,11.71,11.65,11.71,147200.0,7.9802,7.9939,7.9529,7.9939,147200.0
2011-03-08 12:00:00,11.72,11.72,11.63,11.67,55200.0,8.0007,8.0007,7.9392,7.9666,55200.0
2011-03-08 12:30:00,11.67,11.68,11.6,11.65,69000.0,7.9666,7.9734,7.9188,7.9529,69000.0
2011-03-08 13:00:00,11.64,11.68,11.64,11.68,84800.0,7.9461,7.9734,7.9461,7.9734,84800.0
2011-03-08 13:30:00,11.68,11.69,11.66,11.69,50500.0,7.9734,7.9802,7.9597,7.9802,50500.0
2011-03-08 14:00:00,11.69,11.69,11.62,11.62,108700.0,7.9802,7.9802,7.9324,7.9324,108700.0
2011-03-08 14:30:00,11.62,11.65,11.61,11.63,77500.0,7.9324,7.9529,7.9256,7.9392,77500.0
2011-03-08 15:00:00,11.64,11.66,11.62,11.64,129200.0,7.9461,7.9597,7.9324,7.9461,129200.0
2011-03-08 15:30:00,11.64,11.66,11.6,11.61,586200.0,7.9461,7.9597,7.9188,7.9256,586200.0
2011-03-09 09:30:00,11.61,11.65,11.5,11.5,146400.0,7.9325,7.9598,7.8573,7.8573,146400.0
2011-03-09 10:00:00,11.5,11.58,11.49,11.53,205500.0,7.8573,7.912,7.8505,7.8778,205500.0
2011-03-09 10:30:00,11.53,11.55,11.46,11.49,225500.0,7.8778,7.8915,7.83,7.8505,225500.0
2011-03-09 11:00:00,11.49,11.63,11.46,11.59,115600.0,7.8505,7.9461,7.83,7.9188,115600.0
2011-03-09 11:30:00,11.58,11.66,11.54,11.64,123800.0,7.912,7.9666,7.8847,7.953,123800.0
2011-03-09 12:00:00,11.65,11.69,11.61,11.63,77200.0,7.9598,7.9871,7.9325,7.9461,77200.0
2011-03-09 12:30:00,11.64,11.65,11.6,11.63,303900.0,7.953,7.9598,7.9257,7.9461,303900.0
2011-03-09 13:00:00,11.62,11.63,11.59,11.61,58200.0,7.9393,7.9461,7.9188,7.9325,58200.0
2011-03-09 13:30:00,11.61,11.62,11.56,11.57,83600.0,7.9325,7.9393,7.8983,7.9052,83600.0
2011-03-09 14:00:00,11.57,11.61,11.55,11.55,80100.0,7.9052,7.9325,7.8915,7.8915,80100.0
2011-03-09 14:30:00,11.55,11.55,11.5,11.5,165100.0,7.8915,7.8915,7.8573,7.8573,165100.0
2011-03-09 15:00:00,11.51,11.54,11.5,11.52,153800.0,7.8642,7.8847,7.8573,7.871,153800.0
2011-03-09 15:30:00,11.52,11.54,11.49,11.5,262400.0,7.871,7.8847,7.8505,7.8573,262400.0
2011-03-10 09:30:00,11.38,11.41,11.27,11.34,156100.0,7.7753,7.7958,7.7002,7.748,156100.0
2011-03-10 10:00:00,11.34,11.42,11.32,11.36,99400.0,7.748,7.8027,7.7343,7.7617,99400.0
2011-03-10 10:30:00,11.36,11.46,11.36,11.41,165200.0,7.7617,7.83,7.7617,7.7958,165200.0
2011-03-10 11:00:00,11.41,11.47,11.38,11.44,161700.0,7.7958,7.8368,7.7753,7.8163,161700.0
2011-03-10 11:30:00,11.44,11.45,11.38,11.4,103200.0,7.8163,7.8232,7.7753,7.789,103200.0
2011-03-10 12:00:00,11.41,11.42,11.38,11.41,177200.0,7.7958,7.8027,7.7753,7.7958,177200.0
2011-03-10 12:30:00,11.42,11.44,11.39,11.43,126300.0,7.8027,7.8163,7.7822,7.8095,126300.0
2011-03-10 13:00:00,11.44,11.45,11.39,11.4,174100.0,7.8163,7.8232,7.7822,7.789,174100.0
2011-03-10 13:30:00,11.4,11.4,11.28,11.31,305700.0,7.789,7.789,7.707,7.7275,305700.0
2011-03-10 14:00:00,11.31,11.36,11.3,11.36,150100.0,7.7275,7.7617,7.7207,7.7617,150100.0
2011-03-10 14:30:00,11.35,11.4,11.34,11.36,103700.0,7.7548,7.789,7.748,7.7617,103700.0
2011-03-10 15:00:00,11.36,11.36,11.3,11.33,217800.0,7.7617,7.7617,7.7207,7.7412,217800.0
2011-03-10 15:30:00,11.33,11.37,11.32,11.33,342800.0,7.7412,7.7685,7.7343,7.7412,342800.0
2011-03-11 09:30:00,11.37,11.44,11.3,11.41,246800.0,7.7685,7.8163,7.7207,7.7958,246800.0
2011-03-11 10:00:00,11.4,11.44,11.39,11.41,217700.0,7.789,7.8163,7.7822,7.7958,217700.0
2011-03-11 10:30:00,11.42,11.43,11.34,11.34,205300.0,7.8027,7.8095,7.748,7.748,205300.0
2011-03-11 11:00:00,11.34,11.36,11.29,11.32,191000.0,7.748,7.7617,7.7138,7.7343,191000.0
2011-03-11 11:30:00,11.33,11.39,11.33,11.38,112700.0,7.7412,7.7822,7.7412,7.7753,112700.0
2011-03-11 12:00:00,11.37,11.48,11.36,11.47,158500.0,7.7685,7.8437,7.7617,7.8368,158500.0
2011-03-11 12:30:00,11.47,11.49,11.45,11.46,44700.0,7.8368,7.8505,7.8232,7.83,44700.0
2011-03-11 13:00:00,11.47,11.47,11.42,11.43,51000.0,7.8368,7.8368,7.8027,7.8095,51000.0
2011-03-11 13:30:00,11.44,11.47,11.42,11.46,45200.0,7.8163,7.8368,7.8027,7.83,45200.0
2011-03-11 14:00:00,11.46,11.5,11.44,11.48,156200.0,7.83,7.8573,7.8163,7.8437,156200.0
2011-03-11 14:30:00,11.49,11.51,11.48,11.5,63900.0,7.8505,7.8642,7.8437,7.8573,63900.0
2011-03-11 15:00:00,11.5,11.51,11.47,11.48,98700.0,7.8573,7.8642,7.8368,7.8437,98700.0
2011-03-11 15:30:00,11.47,11.49,11.44,11.45,343200.0,7.8368,7.8505,7.8163,7.8232,343200.0
2011-03-14 09:30:00,11.36,11.44,11.36,11.41,184700.0,7.7617,7.8163,7.7617,7.7958,184700.0
2011-03-14 10:00:00,11.41,11.44,11.28,11.28,292200.0,7.7958,7.8163,7.707,7.707,292200.0
2011-03-14 10:30:00,11.28,11.28,11.22,11.23,273800.0,7.707,7.707,7.666,7.6728,273800.0
2011-03-14 11:00:00,11.24,11.24,11.13,11.13,224000.0,7.6797,7.6797,7.6045,7.6045,224000.0
2011-03-14 11:30:00,11.13,11.13,11.11,11.12,310100.0,7.6045,7.6045,7.5909,7.5977,310100.0
2011-03-14 12:00:00,11.12,11.15,11.1,11.14,205400.0,7.5977,7.6182,7.584,7.6114,205400.0
2011-03-14 12:30:00,11.14,11.14,11.11,11.12,280600.0,7.6114,7.6114,7.5909,7.5977,280600.0
2011-03-14 13:00:00,11.12,11.12,11.1,11.11,69600.0,7.5977,7.5977,7.584,7.5909,69600.0
2011-03-14 13:30:00,11.11,11.11,11.1,11.11,196500.0,7.5909,7.5909,7.584,7.5909,196500.0
2011-03-14 14:00:00,11.11,11.13,11.09,11.1,418100.0,7.5909,7.6045,7.5772,7.584,418100.0
2011-03-14 14:30:00,11.1,11.12,11.07,11.08,166300.0,7.584,7.5977,7.5635,7.5704,166300.0
2011-03-14 15:00:00,11.08,11.12,11.07,11.12,231900.0,7.5704,7.5977,7.5635,7.5977,231900.0
2011-03-14 15:30:00,11.11,11.16,11.11,11.16,504200.0,7.5909,7.625,7.5909,7.625,504200.0
2011-03-15 09:30:00,10.87,11.04,10.81,10.99,392500.0,7.4269,7.543,7.3859,7.5089,392500.0
2011-03-15 10:00:00,11.0,11.12,10.95,11.12,208400.0,7.5157,7.5977,7.4815,7.5977,208400.0
2011-03-15 10:30:00,11.11,11.13,11.0,11.03,187100.0,7.5909,7.6045,7.5157,7.5362,187100.0
2011-03-15 11:00:00,11.03,11.04,10.99,11.03,147400.0,7.5362,7.543,7.5089,7.5362,147400.0
2011-03-15 11:30:00,11.03,11.06,11.01,11.04,137600.0,7.5362,7.5567,7.5225,7.543,137600.0
2011-03-15 12:00:00,11.04,11.09,11.02,11.07,81600.0,7.543,7.5772,7.5294,7.5635,81600.0
2011-03-15 12:30:00,11.07,11.08,11.05,11.07,106200.0,7.5635,7.5704,7.5499,7.5635,106200.0
2011-03-15 13:00:00,11.06,11.07,11.06,11.07,63000.0,7.5567,7.5635,7.5567,7.5635,63000.0
2011-03-15 13:30:00,11.07,11.15,11.06,11.09,243400.0,7.5635,7.6182,7.5567,7.5772,243400.0
2011-03-15 14:00:00,11.1,11.14,11.08,11.13,219600.0,7.584,7.6114,7.5704,7.6045,219600.0
2011-03-15 14:30:00,11.13,11.16,11.11,11.13,127900.0,7.6045,7.625,7.5909,7.6045,127900.0
2011-03-15 15:00:00,11.12,11.2,11.12,11.19,167100.0,7.5977,7.6524,7.5977,7.6455,167100.0
2011-03-15 15:30:00,11.19,11.2,11.13,11.15,491800.0,7.6455,7.6524,7.6045,7.6182,491800.0
2011-03-16 09:30:00,11.13,11.2,11.1,11.13,196000.0,7.6045,7.6524,7.584,7.6045,196000.0
2011-03-16 10:00:00,11.14,11.18,11.12,11.16,170200.0,7.6114,7.6387,7.5977,7.625,170200.0
2011-03-16 10:30:00,11.16,11.2,11.11,11.12,169900.0,7.625,7.6524,7.5909,7.5977,169900.0
2011-03-16 11:00:00,11.11,11.15,11.01,11.13,376500.0,7.5909,7.6182,7.5225,7.6045,376500.0
2011-03-16 11:30:00,11.14,11.15,11.1,11.13,139800.0,7.6114,7.6182,7.584,7.6045,139800.0
2011-03-16 12:00:00,11.13,11.14,11.02,11.1,302600.0,7.6045,7.6114,7.5294,7.584,302600.0
2011-03-16 12:30:00,11.1,11.13,11.04,11.12,103000.0,7.584,7.6045,7.543,7.5977,103000.0
2011-03-16 13:00:00,11.12,11.13,11.05,11.05,77200.0,7.5977,7.6045,7.5499,7.5499,77200.0
2011-03-16 13:30:00,11.06,11.07,11.02,11.07,193100.0,7.5567,7.5635,7.5294,7.5635,193100.0
2011-03-16 14:00:00,11.07,11.1,11.02,11.05,256000.0,7.5635,7.584,7.5294,7.5499,256000.0
2011-03-16 14:30:00,11.05,11.15,11.03,11.11,227000.0,7.5499,7.6182,7.5362,7.5909,227000.0
2011-03-16 15:00:00,11.11,11.12,11.05,11.07,227800.0,7.5909,7.5977,7.5499,7.5635,227800.0
2011-03-16 15:30:00,11.08,11.09,11.02,11.02,295900.0,7.5704,7.5772,7.5294,7.5294,295900.0
2011-03-17 09:30:00,11.18,11.21,11.07,11.11,100100.0,7.6387,7.6592,7.5635,7.5909,100100.0
2011-03-17 10:00:00,11.11,11.14,11.08,11.09,90200.0,7.5909,7.6114,7.5704,7.5772,90200.0
2011-03-17 10:30:00,11.09,11.12,11.07,11.1,134400.0,7.5772,7.5977,7.5635,7.584,134400.0
2011-03-17 11:00:00,11.1,11.14,11.03,11.03,70100.0,7.584,7.6114,7.5362,7.5362,70100.0
2011-03-17 11:30:00,11.03,11.07,11.0,11.02,75200.0,7.5362,7.5635,7.5157,7.5294,75200.0
2011-03-17 12:00:00,11.02,11.1,11.02,11.09,43300.0,7.5294,7.584,7.5294,7.5772,43300.0
2011-03-17 12:30:00,11.09,11.16,11.09,11.12,173200.0,7.5772,7.625,7.5772,7.5977,173200.0
2011-03-17 13:00:00,11.12,11.14,11.07,11.07,82200.0,7.5977,7.6114,7.5635,7.5635,82200.0
2011-03-17 13:30:00,11.07,11.11,11.07,11.09,181400.0,7.5635,7.5909,7.5635,7.5772,181400.0
2011-03-17 14:00:00,11.09,11.11,11.07,11.08,126200.0,7.5772,7.5909,7.5635,7.5704,126200.0
2011-03-17 14:30:00,11.07,11.09,11.07,11.08,121500.0,7.5635,7.5772,7.5635,7.5704,121500.0
2011-03-17 15:00:00,11.08,11.11,11.06,11.08,229000.0,7.5704,7.5909,7.5567,7.5704,229000.0
2011-03-17 15:30:00,11.08,11.14,11.07,11.1,306800.0,7.5704,7.6114,7.5635,7.584,306800.0
2011-03-18 09:30:00,11.17,11.45,11.17,11.41,566700.0,7.6319,7.8232,7.6319,7.7958,566700.0
2011-03-18 10:00:00,11.4,11.42,11.35,11.4,383800.0,7.789,7.8027,7.7548,7.789,383800.0
2011-03-18 10:30:00,11.4,11.45,11.4,11.43,139700.0,7.789,7.8232,7.789,7.8095,139700.0
2011-03-18 11:00:00,11.42,11.5,11.34,11.4,383800.0,7.8027,7.8573,7.748,7.789,383800.0
2011-03-18 11:30:00,11.39,11.5,11.33,11.45,391000.0,7.7822,7.8573,7.7412,7.8232,391000.0
2011-03-18 12:00:00,11.44,11.45,11.41,11.44,54100.0,7.8163,7.8232,7.7958,7.8163,54100.0
2011-03-18 12:30:00,11.44,11.51,11.44,11.47,93300.0,7.8163,7.8642,7.8163,7.8368,93300.0
2011-03-18 13:00:00,11.47,11.5,11.43,11.44,73200.0,7.8368,7.8573,7.8095,7.8163,73200.0
2011-03-18 13:30:00,11.44,11.46,11.4,11.41,97900.0,7.8163,7.83,7.789,7.7958,97900.0
2011-03-18 14:00:00,11.41,11.41,11.39,11.4,237000.0,7.7958,7.7958,7.7822,7.789,237000.0
2011-03-18 14:30:00,11.41,11.41,11.36,11.37,170800.0,7.7958,7.7958,7.7617,7.7685,170800.0
2011-03-18 15:00:00,11.37,11.37,11.31,11.36,593900.0,7.7685,7.7685,7.7275,7.7617,593900.0
2011-03-18 15:30:00,11.35,11.4,11.34,11.37,1001000.0,7.7548,7.789,7.748,7.7685,1001000.0
2011-03-21 09:30:00,11.52,11.52,11.37,11.4,149100.0,7.871,7.871,7.7685,7.789,149100.0
2011-03-21 10:00:00,11.39,11.4,11.29,11.3,174600.0,7.7822,7.789,7.7138,7.7207,174600.0
2011-03-21 10:30:00,11.3,11.31,11.19,11.25,279900.0,7.7207,7.7275,7.6455,7.6865,279900.0
2011-03-21 11:00:00,11.24,11.3,11.24,11.29,164600.0,7.6797,7.7207,7.6797,7.7138,164600.0
2011-03-21 11:30:00,11.3,11.3,11.22,11.26,197900.0,7.7207,7.7207,7.666,7.6933,197900.0
2011-03-21 12:00:00,11.25,11.26,11.22,11.22,107600.0,7.6865,7.6933,7.666,7.666,107600.0
2011-03-21 12:30:00,11.23,11.24,11.2,11.21,143800.0,7.6728,7.6797,7.6524,7.6592,143800.0
2011-03-21 13:00:00,11.21,11.21,11.19,11.2,91400.0,7.6592,7.6592,7.6455,7.6524,91400.0
2011-03-21 13:30:00,11.21,11.22,11.19,11.22,122500.0,7.6592,7.666,7.6455,7.666,122500.0
2011-03-21 14:00:00,11.22,11.26,11.21,11.25,493900.0,7.666,7.6933,7.6592,7.6865,493900.0
2011-03-21 14:30:00,11.25,11.28,11.24,11.28,505500.0,7.6865,7.707,7.6797,7.707,505500.0
2011-03-21 15:00:00,11.27,11.32,11.27,11.32,395700.0,7.7002,7.7343,7.7002,7.7343,395700.0
2011-03-21 15:30:00,11.32,11.36,11.31,11.35,585400.0,7.7343,7.7617,7.7275,7.7548,585400.0
2011-03-22 09:30:00,11.37,11.38,11.3,11.33,93600.0,7.7685,7.7753,7.7207,7.7412,93600.0
2011-03-22 10:00:00,11.33,11.39,11.32,11.39,53600.0,7.7412,7.7822,7.7343,7.7822,53600.0
2011-03-22 10:30:00,11.38,11.39,11.29,11.29,48800.0,7.7753,7.7822,7.7138,7.7138,48800.0
2011-03-22 11:00:00,11.29,11.3,11.23,11.24,112400.0,7.7138,7.7207,7.6728,7.6797,112400.0
2011-03-22 11:30:00,11.24,11.24,11.21,11.22,116800.0,7.6797,7.6797,7.6592,7.666,116800.0
2011-03-22 12:00:00,11.23,11.23,11.19,11.2,134900.0,7.6728,7.6728,7.6455,7.6524,134900.0
2011-03-22 12:30:00,11.2,11.21,11.17,11.21,97300.0,7.6524,7.6592,7.6319,7.6592,97300.0
2011-03-22 13:00:00,11.21,11.21,11.2,11.21,13800.0,7.6592,7.6592,7.6524,7.6592,13800.0
2011-03-22 13:30:00,11.21,11.23,11.2,11.21,120100.0,7.6592,7.6728,7.6524,7.6592,120100.0
2011-03-22 14:00:00,11.21,11.21,11.18,11.2,153600.0,7.6592,7.6592,7.6387,7.6524,153600.0
2011-03-22 14:30:00,11.2,11.21,11.19,11.2,52000.0,7.6524,7.6592,7.6455,7.6524,52000.0
2011-03-22 15:00:00,11.2,11.21,11.18,11.2,210400.0,7.6524,7.6592,7.6387,7.6524,210400.0
2011-03-22 15:30:00,11.2,11.21,11.19,11.19,316500.0,7.6524,7.6592,7.6455,7.6455,316500.0
2011-03-23 09:30:00,11.15,11.15,11.02,11.05,540400.0,7.6182,7.6182,7.5294,7.5499,540400.0
2011-03-23 10:00:00,11.05,11.09,11.02,11.06,200100.0,7.5499,7.5772,7.5294,7.5567,200100.0
2011-03-23 10:30:00,11.06,11.07,11.05,11.06,85600.0,7.5567,7.5635,7.5499,7.5567,85600.0
2011-03-23 11:00:00,11.06,11.07,11.05,11.06,70400.0,7.5567,7.5635,7.5499,7.5567,70400.0
2011-03-23 11:30:00,11.06,11.09,11.06,11.06,59800.0,7.5567,7.5772,7.5567,7.5567,59800.0
2011-03-23 12:00:00,11.06,11.08,11.04,11.07,186100.0,7.5567,7.5704,7.543,7.5635,186100.0
2011-03-23 12:30:00,11.08,11.08,11.05,11.06,25400.0,7.5704,7.5704,7.5499,7.5567,25400.0
2011-03-23 13:00:00,11.06,11.06,11.02,11.04,260000.0,7.5567,7.5567,7.5294,7.543,260000.0
2011-03-23 13:30:00,11.05,11.07,11.04,11.07,79700.0,7.5499,7.5635,7.543,7.5635,79700.0
2011-03-23 14:00:00,11.07,11.08,11.06,11.07,123600.0,7.5635,7.5704,7.5567,7.5635,123600.0
2011-03-23 14:30:00,11.07,11.12,11.06,11.1,149700.0,7.5635,7.5977,7.5567,7.584,149700.0
2011-03-23 15:00:00,11.09,11.1,11.07,11.09,173600.0,7.5772,7.584,7.5635,7.5772,173600.0
2011-03-23 15:30:00,11.09,11.09,11.07,11.08,353100.0,7.5772,7.5772,7.5635,7.5704,353100.0
2011-03-24 09:30:00,11.13,11.13,11.07,11.09,212200.0,7.6045,7.6045,7.5635,7.5772,212200.0
2011-03-24 10:00:00,11.09,11.09,11.03,11.09,274000.0,7.5772,7.5772,7.5362,7.5772,274000.0
2011-03-24 10:30:00,11.1,11.18,11.07,11.17,87900.0,7.584,7.6387,7.5635,7.6319,87900.0
2011-03-24 11:00:00,11.17,11.25,11.16,11.24,239500.0,7.6319,7.6865,7.625,7.6797,239500.0
2011-03-24 11:30:00,11.24,11.24,11.19,11.19,117500.0,7.6797,7.6797,7.6455,7.6455,117500.0
2011-03-24 12:00:00,11.2,11.2,11.16,11.16,540400.0,7.6524,7.6524,7.625,7.625,540400.0
2011-03-24 12:30:00,11.17,11.17,11.13,11.13,232300.0,7.6319,7.6319,7.6045,7.6045,232300.0
2011-03-24 13:00:00,11.14,11.14,11.1,11.12,112700.0,7.6114,7.6114,7.584,7.5977,112700.0
2011-03-24 13:30:00,11.12,11.12,11.08,11.09,332100.0,7.5977,7.5977,7.5704,7.5772,332100.0
2011-03-24 14:00:00,11.1,11.13,11.08,11.13,395900.0,7.584,7.6045,7.5704,7.6045,395900.0
2011-03-24 14:30:00,11.12,11.14,11.1,11.11,139400.0,7.5977,7.6114,7.584,7.5909,139400.0
2011-03-24 15:00:00,11.12,11.16,11.11,11.16,251100.0,7.5977,7.625,7.5909,7.625,251100.0
2011-03-24 15:30:00,11.16,11.16,11.09,11.14,912100.0,7.625,7.625,7.5772,7.6114,912100.0
2011-03-25 09:30:00,11.16,11.24,11.12,11.15,237000.0,7.625,7.6797,7.5977,7.6182,237000.0
2011-03-25 10:00:00,11.16,11.22,11.14,11.21,142700.0,7.625,7.666,7.6114,7.6592,142700.0
2011-03-25 10:30:00,11.21,11.26,11.18,11.24,226500.0,7.6592,7.6933,7.6387,7.6797,226500.0
2011-03-25 11:00:00,11.24,11.33,11.24,11.25,314000.0,7.6797,7.7412,7.6797,7.6865,314000.0
2011-03-25 11:30:00,11.24,11.32,11.21,11.31,147800.0,7.6797,7.7343,7.6592,7.7275,147800.0
2011-03-25 12:00:00,11.31,11.33,11.27,11.31,291700.0,7.7275,7.7412,7.7002,7.7275,291700.0
2011-03-25 12:30:00,11.31,11.31,11.28,11.31,194000.0,7.7275,7.7275,7.707,7.7275,194000.0
2011-03-25 13:00:00,11.31,11.31,11.27,11.27,176500.0,7.7275,7.7275,7.7002,7.7002,176500.0
2011-03-25 13:30:00,11.27,11.28,11.24,11.27,195700.0,7.7002,7.707,7.6797,7.7002,195700.0
2011-03-25 14:00:00,11.26,11.27,11.26,11.27,74100.0,7.6933,7.7002,7.6933,7.7002,74100.0
2011-03-25 14:30:00,11.26,11.27,11.23,11.25,176700.0,7.6933,7.7002,7.6728,7.6865,176700.0
2011-03-25 15:00:00,11.26,11.29,11.25,11.29,108800.0,7.6933,7.7138,7.6865,7.7138,108800.0
2011-03-25 15:30:00,11.29,11.31,11.26,11.28,363800.0,7.7138,7.7275,7.6933,7.707,363800.0
2011-03-28 09:30:00,11.3,11.32,11.24,11.26,130800.0,7.7207,7.7343,7.6797,7.6933,130800.0
2011-03-28 10:00:00,11.26,11.3,11.23,11.27,159400.0,7.6933,7.7207,7.6728,7.7002,159400.0
2011-03-28 10:30:00,11.27,11.3,11.26,11.29,58700.0,7.7002,7.7207,7.6933,7.7138,58700.0
2011-03-28 11:00:00,11.3,11.3,11.28,11.29,39800.0,7.7207,7.7207,7.707,7.7138,39800.0
2011-03-28 11:30:00,11.29,11.32,11.28,11.3,149400.0,7.7138,7.7343,7.707,7.7207,149400.0
2011-03-28 12:00:00,11.31,11.33,11.3,11.32,57700.0,7.7275,7.7412,7.7207,7.7343,57700.0
2011-03-28 12:30:00,11.33,11.33,11.32,11.33,13700.0,7.7412,7.7412,7.7343,7.7412,13700.0
2011-03-28 13:00:00,11.33,11.37,11.32,11.35,106700.0,7.7412,7.7685,7.7343,7.7548,106700.0
2011-03-28 13:30:00,11.35,11.35,11.34,11.34,37100.0,7.7548,7.7548,7.748,7.748,37100.0
2011-03-28 14:00:00,11.34,11.37,11.34,11.35,110500.0,7.748,7.7685,7.748,7.7548,110500.0
2011-03-28 14:30:00,11.35,11.37,11.34,11.36,104700.0,7.7548,7.7685,7.748,7.7617,104700.0
2011-03-28 15:00:00,11.36,11.36,11.34,11.35,130100.0,7.7617,7.7617,7.748,7.7548,130100.0
2011-03-28 15:30:00,11.35,11.36,11.34,11.35,309300.0,7.7548,7.7617,7.748,7.7548,309300.0
2011-03-29 09:30:00,11.34,11.34,11.23,11.24,238200.0,7.748,7.748,7.6728,7.6797,238200.0
2011-03-29 10:00:00,11.24,11.32,11.22,11.28,226700.0,7.6797,7.7343,7.666,7.707,226700.0
2011-03-29 10:30:00,11.27,11.33,11.27,11.29,152100.0,7.7002,7.7412,7.7002,7.7138,152100.0
2011-03-29 11:00:00,11.29,11.3,11.24,11.25,631100.0,7.7138,7.7207,7.6797,7.6865,631100.0
2011-03-29 11:30:00,11.26,11.27,11.2,11.2,125000.0,7.6933,7.7002,7.6524,7.6524,125000.0
2011-03-29 12:00:00,11.21,11.21,11.15,11.16,431100.0,7.6592,7.6592,7.6182,7.625,431100.0
2011-03-29 12:30:00,11.16,11.17,11.13,11.16,180300.0,7.625,7.6319,7.6045,7.625,180300.0
2011-03-29 13:00:00,11.15,11.17,11.13,11.14,240000.0,7.6182,7.6319,7.6045,7.6114,240000.0
2011-03-29 13:30:00,11.15,11.16,11.12,11.13,198100.0,7.6182,7.625,7.5977,7.6045,198100.0
2011-03-29 14:00:00,11.12,11.16,11.11,11.12,108100.0,7.5977,7.625,7.5909,7.5977,108100.0
2011-03-29 14:30:00,11.12,11.13,11.11,11.11,137900.0,7.5977,7.6045,7.5909,7.5909,137900.0
2011-03-29 15:00:00,11.11,11.12,11.09,11.1,258900.0,7.5909,7.5977,7.5772,7.584,258900.0
2011-03-29 15:30:00,11.1,11.12,11.04,11.04,1004600.0,7.584,7.5977,7.543,7.543,1004600.0
2011-03-30 09:30:00,11.11,11.13,11.04,11.07,234100.0,7.5909,7.6045,7.543,7.5635,234100.0
2011-03-30 10:00:00,11.08,11.09,11.0,11.03,361400.0,7.5704,7.5772,7.5157,7.5362,361400.0
2011-03-30 10:30:00,11.03,11.11,11.02,11.08,302500.0,7.5362,7.5909,7.5294,7.5704,302500.0
2011-03-30 11:00:00,11.09,11.16,11.08,11.13,172500.0,7.5772,7.625,7.5704,7.6045,172500.0
2011-03-30 11:30:00,11.14,11.17,11.13,11.16,46500.0,7.6114,7.6319,7.6045,7.625,46500.0
2011-03-30 12:00:00,11.16,11.19,11.15,11.15,134100.0,7.625,7.6455,7.6182,7.6182,134100.0
2011-03-30 12:30:00,11.14,11.15,11.1,11.12,155700.0,7.6114,7.6182,7.584,7.5977,155700.0
2011-03-30 13:00:00,11.13,11.15,11.12,11.12,43200.0,7.6045,7.6182,7.5977,7.5977,43200.0
2011-03-30 13:30:00,11.13,11.14,11.11,11.13,83900.0,7.6045,7.6114,7.5909,7.6045,83900.0
2011-03-30 14:00:00,11.13,11.15,11.11,11.13,179400.0,7.6045,7.6182,7.5909,7.6045,179400.0
2011-03-30 14:30:00,11.13,11.15,11.13,11.14,131000.0,7.6045,7.6182,7.6045,7.6114,131000.0
2011-03-30 15:00:00,11.13,11.17,11.13,11.15,120600.0,7.6045,7.6319,7.6045,7.6182,120600.0
2011-03-30 15:30:00,11.14,11.16,11.13,11.15,375800.0,7.6114,7.625,7.6045,7.6182,375800.0
2011-03-31 09:30:00,11.11,11.16,11.06,11.09,154600.0,7.5909,7.625,7.5567,7.5772,154600.0
2011-03-31 10:00:00,11.1,11.13,11.08,11.11,61600.0,7.584,7.6045,7.5704,7.5909,61600.0
2011-03-31 10:30:00,11.12,11.14,11.11,11.13,65100.0,7.5977,7.6114,7.5909,7.6045,65100.0
2011-03-31 11:00:00,11.12,11.13,11.11,11.12,44100.0,7.5977,7.6045,7.5909,7.5977,44100.0
2011-03-31 11:30:00,11.12,11.16,11.11,11.16,53700.0,7.5977,7.625,7.5909,7.625,53700.0
2011-03-31 12:00:00,11.15,11.2,11.15,11.2,49600.0,7.6182,7.6524,7.6182,7.6524,49600.0
2011-03-31 12:30:00,11.2,11.22,11.18,11.22,69700.0,7.6524,7.666,7.6387,7.666,69700.0
2011-03-31 13:00:00,11.21,11.23,11.19,11.23,75600.0,7.6592,7.6728,7.6455,7.6728,75600.0
2011-03-31 13:30:00,11.23,11.24,11.22,11.23,28900.0,7.6728,7.6797,7.666,7.6728,28900.0
2011-03-31 14:00:00,11.23,11.24,11.23,11.23,49400.0,7.6728,7.6797,7.6728,7.6728,49400.0
2011-03-31 14:30:00,11.24,11.24,11.21,11.22,297500.0,7.6797,7.6797,7.6592,7.666,297500.0
2011-03-31 15:00:00,11.22,11.23,11.2,11.2,81200.0,7.666,7.6728,7.6524,7.6524,81200.0
2011-03-31 15:30:00,11.2,11.21,11.19,11.2,431500.0,7.6524,7.6592,7.6455,7.6524,431500.0
2011-04-01 09:30:00,11.45,11.46,11.27,11.3,262600.0,7.8232,7.83,7.7002,7.7207,262600.0
2011-04-01 10:00:00,11.3,11.33,11.28,11.33,316300.0,7.7207,7.7412,7.707,7.7412,316300.0
2011-04-01 10:30:00,11.33,11.39,11.33,11.35,151100.0,7.7412,7.7822,7.7412,7.7548,151100.0
2011-04-01 11:00:00,11.35,11.4,11.35,11.37,103600.0,7.7548,7.789,7.7548,7.7685,103600.0
2011-04-01 11:30:00,11.37,11.41,11.36,11.41,60900.0,7.7685,7.7958,7.7617,7.7958,60900.0
2011-04-01 12:00:00,11.41,11.43,11.4,11.43,35600.0,7.7958,7.8095,7.789,7.8095,35600.0
2011-04-01 12:30:00,11.43,11.43,11.42,11.43,22500.0,7.8095,7.8095,7.8027,7.8095,22500.0
2011-04-01 13:00:00,11.43,11.43,11.42,11.43,31000.0,7.8095,7.8095,7.8027,7.8095,31000.0
2011-04-01 13:30:00,11.43,11.44,11.42,11.43,31800.0,7.8095,7.8163,7.8027,7.8095,31800.0
2011-04-01 14:00:00,11.43,11.44,11.4,11.41,67200.0,7.8095,7.8163,7.789,7.7958,67200.0
2011-04-01 14:30:00,11.4,11.42,11.37,11.4,267000.0,7.789,7.8027,7.7685,7.789,267000.0
2011-04-01 15:00:00,11.39,11.4,11.32,11.34,116800.0,7.7822,7.789,7.7343,7.748,116800.0
2011-04-01 15:30:00,11.35,11.39,11.34,11.38,219200.0,7.7548,7.7822,7.748,7.7753,219200.0
2011-04-04 09:30:00,11.41,11.45,11.34,11.37,257200.0,7.7958,7.8232,7.748,7.7685,257200.0
2011-04-04 10:00:00,11.38,11.38,11.31,11.32,87200.0,7.7753,7.7753,7.7275,7.7343,87200.0
2011-04-04 10:30:00,11.32,11.35,11.31,11.34,50900.0,7.7343,7.7548,7.7275,7.748,50900.0
2011-04-04 11:00:00,11.35,11.36,11.28,11.28,65800.0,7.7548,7.7617,7.707,7.707,65800.0
2011-04-04 11:30:00,11.29,11.32,11.29,11.32,31300.0,7.7138,7.7343,7.7138,7.7343,31300.0
2011-04-04 12:00:00,11.32,11.33,11.31,11.33,46700.0,7.7343,7.7412,7.7275,7.7412,46700.0
2011-04-04 12:30:00,11.32,11.34,11.32,11.33,40000.0,7.7343,7.748,7.7343,7.7412,40000.0
2011-04-04 13:00:00,11.32,11.34,11.32,11.34,47700.0,7.7343,7.748,7.7343,7.748,47700.0
2011-04-04 13:30:00,11.34,11.35,11.32,11.34,47500.0,7.748,7.7548,7.7343,7.748,47500.0
2011-04-04 14:00:00,11.34,11.36,11.33,11.36,68800.0,7.748,7.7617,7.7412,7.7617,68800.0
2011-04-04 14:30:00,11.35,11.37,11.35,11.36,59900.0,7.7548,7.7685,7.7548,7.7617,59900.0
2011-04-04 15:00:00,11.35,11.37,11.35,11.36,99000.0,7.7548,7.7685,7.7548,7.7617,99000.0
2011-04-04 15:30:00,11.35,11.39,11.34,11.36,303400.0,7.7548,7.7822,7.748,7.7617,303400.0
2011-04-05 09:30:00,11.31,11.35,11.25,11.3,210600.0,7.7275,7.7548,7.6865,7.7207,210600.0
2011-04-05 10:00:00,11.3,11.3,11.22,11.26,92100.0,7.7207,7.7207,7.666,7.6933,92100.0
2011-04-05 10:30:00,11.27,11.3,11.27,11.29,54000.0,7.7002,7.7207,7.7002,7.7138,54000.0
2011-04-05 11:00:00,11.29,11.32,11.26,11.26,81700.0,7.7138,7.7343,7.6933,7.6933,81700.0
2011-04-05 11:30:00,11.26,11.32,11.26,11.32,35200.0,7.6933,7.7343,7.6933,7.7343,35200.0
2011-04-05 12:00:00,11.32,11.32,11.3,11.31,44700.0,7.7343,7.7343,7.7207,7.7275,44700.0
2011-04-05 12:30:00,11.31,11.32,11.28,11.29,55200.0,7.7275,7.7343,7.707,7.7138,55200.0
2011-04-05 13:00:00,11.28,11.35,11.28,11.34,93200.0,7.707,7.7548,7.707,7.748,93200.0
2011-04-05 13:30:00,11.34,11.37,11.34,11.37,73000.0,7.748,7.7685,7.748,7.7685,73000.0
2011-04-05 14:00:00,11.37,11.38,11.36,11.37,110200.0,7.7685,7.7753,7.7617,7.7685,110200.0
2011-04-05 14:30:00,11.37,11.38,11.36,11.38,127300.0,7.7685,7.7753,7.7617,7.7753,127300.0
2011-04-05 15:00:00,11.37,11.4,11.37,11.38,217100.0,7.7685,7.789,7.7685,7.7753,217100.0
2011-04-05 15:30:00,11.38,11.39,11.33,11.35,185000.0,7.7753,7.7822,7.7412,7.7548,185000.0
2011-04-06 09:30:00,11.39,11.4,11.32,11.38,147000.0,7.7822,7.789,7.7343,7.7753,147000.0
2011-04-06 10:00:00,11.38,11.39,11.35,11.39,132500.0,7.7753,7.7822,7.7548,7.7822,132500.0
2011-04-06 10:30:00,11.38,11.49,11.37,11.48,207200.0,7.7753,7.8505,7.7685,7.8437,207200.0
2011-04-06 11:00:00,11.48,11.5,11.42,11.47,124700.0,7.8437,7.8573,7.8027,7.8368,124700.0
2011-04-06 11:30:00,11.48,11.49,11.45,11.46,89100.0,7.8437,7.8505,7.8232,7.83,89100.0
2011-04-06 12:00:00,11.45,11.5,11.45,11.49,120500.0,7.8232,7.8573,7.8232,7.8505,120500.0
2011-04-06 12:30:00,11.5,11.5,11.48,11.5,143700.0,7.8573,7.8573,7.8437,7.8573,143700.0
2011-04-06 13:00:00,11.49,11.5,11.48,11.49,37700.0,7.8505,7.8573,7.8437,7.8505,37700.0
2011-04-06 13:30:00,11.5,11.54,11.5,11.54,66600.0,7.8573,7.8847,7.8573,7.8847,66600.0
2011-04-06 14:00:00,11.54,11.55,11.53,11.53,31200.0,7.8847,7.8915,7.8778,7.8778,31200.0
2011-04-06 14:30:00,11.53,11.56,11.53,11.55,96500.0,7.8778,7.8983,7.8778,7.8915,96500.0
2011-04-06 15:00:00,11.54,11.58,11.53,11.54,229300.0,7.8847,7.912,7.8778,7.8847,229300.0
2011-04-06 15:30:00,11.54,11.6,11.54,11.59,265700.0,7.8847,7.9257,7.8847,7.9188,265700.0
2011-04-07 09:30:00,11.6,11.7,11.6,11.68,257500.0,7.9257,7.994,7.9257,7.9803,257500.0
2011-04-07 10:00:00,11.68,11.69,11.56,11.58,189200.0,7.9803,7.9871,7.8983,7.912,189200.0
2011-04-07 10:30:00,11.58,11.61,11.51,11.6,153100.0,7.912,7.9325,7.8642,7.9257,153100.0
2011-04-07 11:00:00,11.6,11.61,11.58,11.59,81500.0,7.9257,7.9325,7.912,7.9188,81500.0
2011-04-07 11:30:00,11.58,11.59,11.48,11.53,155500.0,7.912,7.9188,7.8437,7.8778,155500.0
2011-04-07 12:00:00,11.54,11.56,11.53,11.54,24300.0,7.8847,7.8983,7.8778,7.8847,24300.0
2011-04-07 12:30:00,11.54,11.55,11.54,11.54,58700.0,7.8847,7.8915,7.8847,7.8847,58700.0
2011-04-07 13:00:00,11.55,11.55,11.51,11.51,39900.0,7.8915,7.8915,7.8642,7.8642,39900.0
2011-04-07 13:30:00,11.51,11.53,11.5,11.51,54900.0,7.8642,7.8778,7.8573,7.8642,54900.0
2011-04-07 14:00:00,11.51,11.54,11.51,11.52,107200.0,7.8642,7.8847,7.8642,7.871,107200.0
2011-04-07 14:30:00,11.52,11.55,11.5,11.54,122900.0,7.871,7.8915,7.8573,7.8847,122900.0
2011-04-07 15:00:00,11.54,11.55,11.51,11.52,153200.0,7.8847,7.8915,7.8642,7.871,153200.0
2011-04-07 15:30:00,11.53,11.57,11.51,11.56,236400.0,7.8778,7.9052,7.8642,7.8983,236400.0
2011-04-08 09:30:00,11.62,11.63,11.55,11.62,211400.0,7.9393,7.9461,7.8915,7.9393,211400.0
2011-04-08 10:00:00,11.61,11.63,11.53,11.55,124600.0,7.9325,7.9461,7.8778,7.8915,124600.0
2011-04-08 10:30:00,11.54,11.57,11.49,11.5,140400.0,7.8847,7.9052,7.8505,7.8573,140400.0
2011-04-08 11:00:00,11.5,11.51,11.46,11.46,68500.0,7.8573,7.8642,7.83,7.83,68500.0
2011-04-08 11:30:00,11.46,11.5,11.46,11.49,36100.0,7.83,7.8573,7.83,7.8505,36100.0
2011-04-08 12:00:00,11.49,11.5,11.49,11.49,15200.0,7.8505,7.8573,7.8505,7.8505,15200.0
2011-04-08 12:30:00,11.49,11.5,11.47,11.48,156700.0,7.8505,7.8573,7.8368,7.8437,156700.0
2011-04-08 13:00:00,11.48,11.49,11.48,11.48,57200.0,7.8437,7.8505,7.8437,7.8437,57200.0
2011-04-08 13:30:00,11.48,11.49,11.48,11.49,69600.0,7.8437,7.8505,7.8437,7.8505,69600.0
2011-04-08 14:00:00,11.49,11.5,11.46,11.47,77100.0,7.8505,7.8573,7.83,7.8368,77100.0
2011-04-08 14:30:00,11.47,11.47,11.43,11.45,74700.0,7.8368,7.8368,7.8095,7.8232,74700.0
2011-04-08 15:00:00,11.45,11.47,11.43,11.46,159100.0,7.8232,7.8368,7.8095,7.83,159100.0
2011-04-08 15:30:00,11.46,11.48,11.41,11.46,641100.0,7.83,7.8437,7.7958,7.83,641100.0
2011-04-11 09:30:00,11.42,11.46,11.35,11.37,248700.0,7.8027,7.83,7.7548,7.7685,248700.0
2011-04-11 10:00:00,11.38,11.42,11.33,11.39,121300.0,7.7753,7.8027,7.7412,7.7822,121300.0
2011-04-11 10:30:00,11.38,11.42,11.38,11.42,53500.0,7.7753,7.8027,7.7753,7.8027,53500.0
2011-04-11 11:00:00,11.42,11.42,11.38,11.41,73800.0,7.8027,7.8027,7.7753,7.7958,73800.0
2011-04-11 11:30:00,11.41,11.43,11.38,11.38,49400.0,7.7958,7.8095,7.7753,7.7753,49400.0
2011-04-11 12:00:00,11.38,11.39,11.36,11.38,55100.0,7.7753,7.7822,7.7617,7.7753,55100.0
2011-04-11 12:30:00,11.38,11.41,11.38,11.4,40200.0,7.7753,7.7958,7.7753,7.789,40200.0
2011-04-11 13:00:00,11.41,11.42,11.4,11.42,44500.0,7.7958,7.8027,7.789,7.8027,44500.0
2011-04-11 13:30:00,11.42,11.42,11.4,11.41,43100.0,7.8027,7.8027,7.789,7.7958,43100.0
2011-04-11 14:00:00,11.41,11.43,11.4,11.42,42000.0,7.7958,7.8095,7.789,7.8027,42000.0
2011-04-11 14:30:00,11.42,11.43,11.39,11.42,223300.0,7.8027,7.8095,7.7822,7.8027,223300.0
2011-04-11 15:00:00,11.42,11.42,11.4,11.42,122000.0,7.8027,7.8027,7.789,7.8027,122000.0
2011-04-11 15:30:00,11.41,11.48,11.4,11.46,413900.0,7.7958,7.8437,7.789,7.83,413900.0
2011-04-12 09:30:00,11.36,11.45,11.36,11.4,179800.0,7.7617,7.8232,7.7617,7.789,179800.0
2011-04-12 10:00:00,11.4,11.46,11.36,11.45,224000.0,7.789,7.83,7.7617,7.8232,224000.0
2011-04-12 10:30:00,11.44,11.45,11.39,11.42,104800.0,7.8163,7.8232,7.7822,7.8027,104800.0
2011-04-12 11:00:00,11.42,11.47,11.42,11.45,110700.0,7.8027,7.8368,7.8027,7.8232,110700.0
2011-04-12 11:30:00,11.45,11.47,11.44,11.44,61200.0,7.8232,7.8368,7.8163,7.8163,61200.0
2011-04-12 12:00:00,11.44,11.44,11.42,11.42,26500.0,7.8163,7.8163,7.8027,7.8027,26500.0
2011-04-12 12:30:00,11.43,11.44,11.41,11.44,55400.0,7.8095,7.8163,7.7958,7.8163,55400.0
2011-04-12 13:00:00,11.44,11.46,11.43,11.46,36400.0,7.8163,7.83,7.8095,7.83,36400.0
2011-04-12 13:30:00,11.45,11.5,11.45,11.5,45800.0,7.8232,7.8573,7.8232,7.8573,45800.0
2011-04-12 14:00:00,11.49,11.53,11.49,11.51,52100.0,7.8505,7.8778,7.8505,7.8642,52100.0
2011-04-12 14:30:00,11.52,11.52,11.45,11.46,137000.0,7.871,7.871,7.8232,7.83,137000.0
2011-04-12 15:00:00,11.47,11.48,11.38,11.39,222000.0,7.8368,7.8437,7.7753,7.7822,222000.0
2011-04-12 15:30:00,11.38,11.41,11.38,11.39,247300.0,7.7753,7.7958,7.7753,7.7822,247300.0
2011-04-13 09:30:00,11.46,11.47,11.23,11.25,260800.0,7.83,7.8368,7.6728,7.6865,260800.0
2011-04-13 10:00:00,11.25,11.26,11.16,11.2,306600.0,7.6865,7.6933,7.625,7.6524,306600.0
2011-04-13 10:30:00,11.2,11.21,11.16,11.16,118200.0,7.6524,7.6592,7.625,7.625,118200.0
2011-04-13 11:00:00,11.16,11.17,11.13,11.14,110300.0,7.625,7.6319,7.6045,7.6114,110300.0
2011-04-13 11:30:00,11.14,11.16,11.14,11.14,142700.0,7.6114,7.625,7.6114,7.6114,142700.0
2011-04-13 12:00:00,11.14,11.17,11.14,11.16,189300.0,7.6114,7.6319,7.6114,7.625,189300.0
2011-04-13 12:30:00,11.16,11.16,11.14,11.16,139600.0,7.625,7.625,7.6114,7.625,139600.0
2011-04-13 13:00:00,11.15,11.19,11.15,11.18,89400.0,7.6182,7.6455,7.6182,7.6387,89400.0
2011-04-13 13:30:00,11.18,11.19,11.14,11.15,135100.0,7.6387,7.6455,7.6114,7.6182,135100.0
2011-04-13 14:00:00,11.16,11.18,11.1,11.13,486100.0,7.625,7.6387,7.584,7.6045,486100.0
2011-04-13 14:30:00,11.13,11.17,11.12,11.15,160900.0,7.6045,7.6319,7.5977,7.6182,160900.0
2011-04-13 15:00:00,11.15,11.19,11.14,11.14,238500.0,7.6182,7.6455,7.6114,7.6114,238500.0
2011-04-13 15:30:00,11.14,11.15,11.02,11.03,760600.0,7.6114,7.6182,7.5294,7.5362,760600.0
2011-04-14 09:30:00,10.95,11.0,10.76,10.8,396500.0,7.4815,7.5157,7.3517,7.3791,396500.0
2011-04-14 10:00:00,10.79,10.84,10.74,10.76,502200.0,7.3722,7.4064,7.3381,7.3517,502200.0
2011-04-14 10:30:00,10.76,10.84,10.76,10.8,433700.0,7.3517,7.4064,7.3517,7.3791,433700.0
2011-04-14 11:00:00,10.8,10.85,10.77,10.81,264200.0,7.3791,7.4132,7.3586,7.3859,264200.0
2011-04-14 11:30:00,10.81,10.85,10.8,10.85,166700.0,7.3859,7.4132,7.3791,7.4132,166700.0
2011-04-14 12:00:00,10.84,10.87,10.81,10.81,144100.0,7.4064,7.4269,7.3859,7.3859,144100.0
2011-04-14 12:30:00,10.82,10.85,10.81,10.85,155800.0,7.3927,7.4132,7.3859,7.4132,155800.0
2011-04-14 13:00:00,10.85,10.86,10.84,10.86,114900.0,7.4132,7.42,7.4064,7.42,114900.0
2011-04-14 13:30:00,10.85,10.87,10.85,10.86,184600.0,7.4132,7.4269,7.4132,7.42,184600.0
2011-04-14 14:00:00,10.85,10.89,10.84,10.89,254800.0,7.4132,7.4405,7.4064,7.4405,254800.0
2011-04-14 14:30:00,10.88,10.92,10.85,10.85,279300.0,7.4337,7.461,7.4132,7.4132,279300.0
2011-04-14 15:00:00,10.85,10.9,10.85,10.89,285200.0,7.4132,7.4474,7.4132,7.4405,285200.0
2011-04-14 15:30:00,10.89,10.91,10.89,10.9,583500.0,7.4405,7.4542,7.4405,7.4474,583500.0
2011-04-15 09:30:00,10.92,11.02,10.9,10.92,337900.0,7.461,7.5294,7.4474,7.461,337900.0
2011-04-15 10:00:00,10.92,10.96,10.84,10.9,280600.0,7.461,7.4884,7.4064,7.4474,280600.0
2011-04-15 10:30:00,10.9,10.92,10.87,10.92,151200.0,7.4474,7.461,7.4269,7.461,151200.0
2011-04-15 11:00:00,10.92,10.93,10.87,10.92,119800.0,7.461,7.4679,7.4269,7.461,119800.0
2011-04-15 11:30:00,10.92,10.92,10.89,10.89,41100.0,7.461,7.461,7.4405,7.4405,41100.0
2011-04-15 12:00:00,10.89,10.92,10.89,10.91,55900.0,7.4405,7.461,7.4405,7.4542,55900.0
2011-04-15 12:30:00,10.91,10.92,10.91,10.91,26200.0,7.4542,7.461,7.4542,7.4542,26200.0
2011-04-15 13:00:00,10.92,10.94,10.9,10.92,378000.0,7.461,7.4747,7.4474,7.461,378000.0
2011-04-15 13:30:00,10.92,10.93,10.91,10.91,105900.0,7.461,7.4679,7.4542,7.4542,105900.0
2011-04-15 14:00:00,10.92,10.92,10.89,10.89,71900.0,7.461,7.461,7.4405,7.4405,71900.0
2011-04-15 14:30:00,10.89,10.9,10.87,10.87,61900.0,7.4405,7.4474,7.4269,7.4269,61900.0
2011-04-15 15:00:00,10.87,10.88,10.84,10.84,225800.0,7.4269,7.4337,7.4064,7.4064,225800.0
2011-04-15 15:30:00,10.84,10.87,10.82,10.86,470300.0,7.4064,7.4269,7.3927,7.42,470300.0
2011-04-18 09:30:00,10.72,10.9,10.72,10.85,236600.0,7.3244,7.4474,7.3244,7.4132,236600.0
2011-04-18 10:00:00,10.85,10.9,10.82,10.85,182900.0,7.4132,7.4474,7.3927,7.4132,182900.0
2011-04-18 10:30:00,10.85,10.87,10.79,10.82,253700.0,7.4132,7.4269,7.3722,7.3927,253700.0
2011-04-18 11:00:00,10.82,10.83,10.78,10.82,94300.0,7.3927,7.3996,7.3654,7.3927,94300.0
2011-04-18 11:30:00,10.82,10.83,10.8,10.82,50300.0,7.3927,7.3996,7.3791,7.3927,50300.0
2011-04-18 12:00:00,10.82,10.85,10.81,10.83,75000.0,7.3927,7.4132,7.3859,7.3996,75000.0
2011-04-18 12:30:00,10.82,10.82,10.79,10.81,73500.0,7.3927,7.3927,7.3722,7.3859,73500.0
2011-04-18 13:00:00,10.8,10.81,10.78,10.78,37600.0,7.3791,7.3859,7.3654,7.3654,37600.0
2011-04-18 13:30:00,10.78,10.8,10.77,10.8,76300.0,7.3654,7.3791,7.3586,7.3791,76300.0
2011-04-18 14:00:00,10.79,10.8,10.78,10.8,29100.0,7.3722,7.3791,7.3654,7.3791,29100.0
2011-04-18 14:30:00,10.8,10.81,10.79,10.79,78200.0,7.3791,7.3859,7.3722,7.3722,78200.0
2011-04-18 15:00:00,10.8,10.83,10.77,10.82,76400.0,7.3791,7.3996,7.3586,7.3927,76400.0
2011-04-18 15:30:00,10.82,10.84,10.8,10.82,375200.0,7.3927,7.4064,7.3791,7.3927,375200.0
2011-04-19 09:30:00,10.87,10.91,10.79,10.8,241000.0,7.4269,7.4542,7.3722,7.3791,241000.0
2011-04-19 10:00:00,10.8,10.88,10.8,10.87,266600.0,7.3791,7.4337,7.3791,7.4269,266600.0
2011-04-19 10:30:00,10.87,10.89,10.84,10.87,154100.0,7.4269,7.4405,7.4064,7.4269,154100.0
2011-04-19 11:00:00,10.86,10.87,10.81,10.85,230800.0,7.42,7.4269,7.3859,7.4132,230800.0
2011-04-19 11:30:00,10.85,10.88,10.84,10.86,218100.0,7.4132,7.4337,7.4064,7.42,218100.0
2011-04-19 12:00:00,10.86,10.89,10.85,10.89,53300.0,7.42,7.4405,7.4132,7.4405,53300.0
2011-04-19 12:30:00,10.89,10.9,10.88,10.9,63400.0,7.4405,7.4474,7.4337,7.4474,63400.0
2011-04-19 13:00:00,10.9,10.9,10.89,10.89,30000.0,7.4474,7.4474,7.4405,7.4405,30000.0
2011-04-19 13:30:00,10.9,10.9,10.87,10.87,103400.0,7.4474,7.4474,7.4269,7.4269,103400.0
2011-04-19 14:00:00,10.87,10.9,10.86,10.9,66600.0,7.4269,7.4474,7.42,7.4474,66600.0
2011-04-19 14:30:00,10.89,10.9,10.87,10.88,98700.0,7.4405,7.4474,7.4269,7.4337,98700.0
2011-04-19 15:00:00,10.87,10.88,10.77,10.77,303200.0,7.4269,7.4337,7.3586,7.3586,303200.0
2011-04-19 15:30:00,10.78,10.81,10.76,10.81,357700.0,7.3654,7.3859,7.3517,7.3859,357700.0
2011-04-20 09:30:00,10.93,10.95,10.68,10.69,381200.0,7.4679,7.4815,7.2971,7.3039,381200.0
2011-04-20 10:00:00,10.7,10.76,10.69,10.74,477400.0,7.3107,7.3517,7.3039,7.3381,477400.0
2011-04-20 10:30:00,10.74,10.77,10.69,10.73,205700.0,7.3381,7.3586,7.3039,7.3312,205700.0
2011-04-20 11:00:00,10.73,10.74,10.69,10.71,671500.0,7.3312,7.3381,7.3039,7.3176,671500.0
2011-04-20 11:30:00,10.72,10.76,10.7,10.74,362600.0,7.3244,7.3517,7.3107,7.3381,362600.0
2011-04-20 12:00:00,10.74,10.75,10.71,10.72,39100.0,7.3381,7.3449,7.3176,7.3244,39100.0
2011-04-20 12:30:00,10.71,10.72,10.7,10.7,333300.0,7.3176,7.3244,7.3107,7.3107,333300.0
2011-04-20 13:00:00,10.7,10.72,10.69,10.72,428400.0,7.3107,7.3244,7.3039,7.3244,428400.0
2011-04-20 13:30:00,10.71,10.72,10.7,10.71,123000.0,7.3176,7.3244,7.3107,7.3176,123000.0
2011-04-20 14:00:00,10.71,10.72,10.68,10.71,223800.0,7.3176,7.3244,7.2971,7.3176,223800.0
2011-04-20 14:30:00,10.71,10.72,10.7,10.71,513300.0,7.3176,7.3244,7.3107,7.3176,513300.0
2011-04-20 15:00:00,10.71,10.72,10.69,10.71,591600.0,7.3176,7.3244,7.3039,7.3176,591600.0
2011-04-20 15:30:00,10.71,10.74,10.7,10.74,743500.0,7.3176,7.3381,7.3107,7.3381,743500.0
2011-04-21 09:30:00,10.89,10.96,9.98,10.3,2627600.0,7.4405,7.4884,6.8188,7.0374,2627600.0
2011-04-21 10:00:00,10.29,10.49,10.22,10.41,1930100.0,7.0306,7.1672,6.9828,7.1126,1930100.0
2011-04-21 10:30:00,10.41,10.44,10.24,10.26,739900.0,7.1126,7.1331,6.9964,7.0101,739900.0
2011-04-21 11:00:00,10.27,10.32,10.25,10.28,351000.0,7.0169,7.0511,7.0033,7.0238,351000.0
2011-04-21 11:30:00,10.29,10.34,10.25,10.34,561900.0,7.0306,7.0648,7.0033,7.0648,561900.0
2011-04-21 12:00:00,10.34,10.43,10.33,10.4,694500.0,7.0648,7.1263,7.0579,7.1058,694500.0
2011-04-21 12:30:00,10.41,10.42,10.39,10.42,406300.0,7.1126,7.1194,7.0989,7.1194,406300.0
2011-04-21 13:00:00,10.42,10.47,10.41,10.46,423100.0,7.1194,7.1536,7.1126,7.1468,423100.0
2011-04-21 13:30:00,10.45,10.48,10.45,10.46,228900.0,7.1399,7.1604,7.1399,7.1468,228900.0
2011-04-21 14:00:00,10.45,10.47,10.4,10.4,468100.0,7.1399,7.1536,7.1058,7.1058,468100.0
2011-04-21 14:30:00,10.4,10.47,10.35,10.35,647500.0,7.1058,7.1536,7.0716,7.0716,647500.0
2011-04-21 15:00:00,10.35,10.4,10.32,10.36,597400.0,7.0716,7.1058,7.0511,7.0784,597400.0
2011-04-21 15:30:00,10.37,10.43,10.31,10.37,1644700.0,7.0853,7.1263,7.0443,7.0853,1644700.0
2011-04-25 09:30:00,10.23,10.48,10.18,10.46,519300.0,6.9896,7.1604,6.9554,7.1468,519300.0
2011-04-25 10:00:00,10.46,10.51,10.44,10.5,320800.0,7.1468,7.1809,7.1331,7.1741,320800.0
2011-04-25 10:30:00,10.5,10.53,10.46,10.53,361000.0,7.1741,7.1946,7.1468,7.1946,361000.0
2011-04-25 11:00:00,10.52,10.53,10.47,10.5,181800.0,7.1877,7.1946,7.1536,7.1741,181800.0
2011-04-25 11:30:00,10.49,10.5,10.42,10.42,208400.0,7.1672,7.1741,7.1194,7.1194,208400.0
2011-04-25 12:00:00,10.43,10.46,10.41,10.41,234900.0,7.1263,7.1468,7.1126,7.1126,234900.0
2011-04-25 12:30:00,10.42,10.48,10.42,10.47,275100.0,7.1194,7.1604,7.1194,7.1536,275100.0
2011-04-25 13:00:00,10.47,10.53,10.47,10.51,364800.0,7.1536,7.1946,7.1536,7.1809,364800.0
2011-04-25 13:30:00,10.51,10.57,10.51,10.52,459600.0,7.1809,7.2219,7.1809,7.1877,459600.0
2011-04-25 14:00:00,10.51,10.56,10.51,10.55,218400.0,7.1809,7.2151,7.1809,7.2082,218400.0
2011-04-25 14:30:00,10.56,10.58,10.52,10.54,433600.0,7.2151,7.2287,7.1877,7.2014,433600.0
2011-04-25 15:00:00,10.55,10.62,10.54,10.6,304800.0,7.2082,7.2561,7.2014,7.2424,304800.0
2011-04-25 15:30:00,10.6,10.6,10.55,10.58,789800.0,7.2424,7.2424,7.2082,7.2287,789800.0
2011-04-26 09:30:00,10.66,10.7,10.52,10.52,431200.0,7.2834,7.3107,7.1877,7.1877,431200.0
2011-04-26 10:00:00,10.51,10.58,10.48,10.57,372300.0,7.1809,7.2287,7.1604,7.2219,372300.0
2011-04-26 10:30:00,10.57,10.64,10.57,10.62,141300.0,7.2219,7.2697,7.2219,7.2561,141300.0
2011-04-26 11:00:00,10.61,10.63,10.59,10.63,147200.0,7.2492,7.2629,7.2356,7.2629,147200.0
2011-04-26 11:30:00,10.62,10.69,10.62,10.68,180700.0,7.2561,7.3039,7.2561,7.2971,180700.0
2011-04-26 12:00:00,10.69,10.69,10.66,10.67,115200.0,7.3039,7.3039,7.2834,7.2902,115200.0
2011-04-26 12:30:00,10.66,10.73,10.66,10.72,99200.0,7.2834,7.3312,7.2834,7.3244,99200.0
2011-04-26 13:00:00,10.72,10.76,10.71,10.71,285600.0,7.3244,7.3517,7.3176,7.3176,285600.0
2011-04-26 13:30:00,10.71,10.77,10.71,10.75,440800.0,7.3176,7.3586,7.3176,7.3449,440800.0
2011-04-26 14:00:00,10.75,10.76,10.73,10.74,142200.0,7.3449,7.3517,7.3312,7.3381,142200.0
2011-04-26 14:30:00,10.74,10.76,10.72,10.75,242700.0,7.3381,7.3517,7.3244,7.3449,242700.0
2011-04-26 15:00:00,10.75,10.78,10.74,10.76,370100.0,7.3449,7.3654,7.3381,7.3517,370100.0
2011-04-26 15:30:00,10.76,10.81,10.75,10.8,641100.0,7.3517,7.3859,7.3449,7.3791,641100.0
2011-04-27 09:30:00,10.8,10.84,10.74,10.78,353600.0,7.3791,7.4064,7.3381,7.3654,353600.0
2011-04-27 10:00:00,10.78,10.87,10.76,10.87,236400.0,7.3654,7.4269,7.3517,7.4269,236400.0
2011-04-27 10:30:00,10.87,10.89,10.86,10.86,106600.0,7.4269,7.4405,7.42,7.42,106600.0
2011-04-27 11:00:00,10.86,10.89,10.86,10.87,144100.0,7.42,7.4405,7.42,7.4269,144100.0
2011-04-27 11:30:00,10.86,10.87,10.8,10.81,246400.0,7.42,7.4269,7.3791,7.3859,246400.0
2011-04-27 12:00:00,10.81,10.86,10.8,10.86,132200.0,7.3859,7.42,7.3791,7.42,132200.0
2011-04-27 12:30:00,10.86,10.88,10.82,10.83,193400.0,7.42,7.4337,7.3927,7.3996,193400.0
2011-04-27 13:00:00,10.82,10.84,10.78,10.79,138800.0,7.3927,7.4064,7.3654,7.3722,138800.0
2011-04-27 13:30:00,10.79,10.79,10.64,10.67,435700.0,7.3722,7.3722,7.2697,7.2902,435700.0
2011-04-27 14:00:00,10.68,10.75,10.68,10.75,466400.0,7.2971,7.3449,7.2971,7.3449,466400.0
2011-04-27 14:30:00,10.74,10.76,10.73,10.75,143000.0,7.3381,7.3517,7.3312,7.3449,143000.0
2011-04-27 15:00:00,10.74,10.78,10.74,10.77,258500.0,7.3381,7.3654,7.3381,7.3586,258500.0
2011-04-27 15:30:00,10.78,10.83,10.77,10.8,688100.0,7.3654,7.3996,7.3586,7.3791,688100.0
2011-04-28 09:30:00,10.77,10.86,10.73,10.78,209800.0,7.3586,7.42,7.3312,7.3654,209800.0
2011-04-28 10:00:00,10.77,10.81,10.75,10.78,247900.0,7.3586,7.3859,7.3449,7.3654,247900.0
2011-04-28 10:30:00,10.77,10.77,10.72,10.72,191200.0,7.3586,7.3586,7.3244,7.3244,191200.0
2011-04-28 11:00:00,10.71,10.75,10.68,10.68,289400.0,7.3176,7.3449,7.2971,7.2971,289400.0
2011-04-28 11:30:00,10.68,10.68,10.63,10.66,315200.0,7.2971,7.2971,7.2629,7.2834,315200.0
2011-04-28 12:00:00,10.66,10.69,10.63,10.65,276900.0,7.2834,7.3039,7.2629,7.2766,276900.0
2011-04-28 12:30:00,10.65,10.68,10.61,10.66,273200.0,7.2766,7.2971,7.2492,7.2834,273200.0
2011-04-28 13:00:00,10.66,10.75,10.66,10.75,210200.0,7.2834,7.3449,7.2834,7.3449,210200.0
2011-04-28 13:30:00,10.75,10.78,10.71,10.78,171000.0,7.3449,7.3654,7.3176,7.3654,171000.0
2011-04-28 14:00:00,10.78,10.8,10.75,10.79,116100.0,7.3654,7.3791,7.3449,7.3722,116100.0
2011-04-28 14:30:00,10.79,10.81,10.78,10.8,155700.0,7.3722,7.3859,7.3654,7.3791,155700.0
2011-04-28 15:00:00,10.8,10.81,10.78,10.81,307400.0,7.3791,7.3859,7.3654,7.3859,307400.0
2011-04-28 15:30:00,10.81,10.86,10.8,10.82,609300.0,7.3859,7.42,7.3791,7.3927,609300.0
2011-04-29 09:30:00,10.86,10.96,10.81,10.89,504700.0,7.42,7.4884,7.3859,7.4405,504700.0
2011-04-29 10:00:00,10.88,10.93,10.87,10.93,192800.0,7.4337,7.4679,7.4269,7.4679,192800.0
2011-04-29 10:30:00,10.93,10.94,10.92,10.94,94500.0,7.4679,7.4747,7.461,7.4747,94500.0
2011-04-29 11:00:00,10.94,10.97,10.94,10.96,172900.0,7.4747,7.4952,7.4747,7.4884,172900.0
2011-04-29 11:30:00,10.97,10.97,10.9,10.91,74500.0,7.4952,7.4952,7.4474,7.4542,74500.0
2011-04-29 12:00:00,10.92,10.93,10.92,10.93,39200.0,7.461,7.4679,7.461,7.4679,39200.0
2011-04-29 12:30:00,10.93,10.94,10.91,10.92,63800.0,7.4679,7.4747,7.4542,7.461,63800.0
2011-04-29 13:00:00,10.91,10.92,10.9,10.91,85000.0,7.4542,7.461,7.4474,7.4542,85000.0
2011-04-29 13:30:00,10.9,10.92,10.89,10.91,147800.0,7.4474,7.461,7.4405,7.4542,147800.0
2011-04-29 14:00:00,10.91,10.92,10.91,10.92,33800.0,7.4542,7.461,7.4542,7.461,33800.0
2011-04-29 14:30:00,10.92,10.95,10.91,10.94,116900.0,7.461,7.4815,7.4542,7.4747,116900.0
2011-04-29 15:00:00,10.93,10.94,10.9,10.91,104700.0,7.4679,7.4747,7.4474,7.4542,104700.0
2011-04-29 15:30:00,10.91,10.96,10.88,10.94,372600.0,7.4542,7.4884,7.4337,7.4747,372600.0
2011-05-02 09:30:00,11.0,11.04,10.97,10.98,169200.0,7.5157,7.543,7.4952,7.502,169200.0
2011-05-02 10:00:00,10.98,11.0,10.95,10.97,166800.0,7.502,7.5157,7.4815,7.4952,166800.0
2011-05-02 10:30:00,10.98,11.0,10.94,10.95,182600.0,7.502,7.5157,7.4747,7.4815,182600.0
2011-05-02 11:00:00,10.94,10.99,10.91,10.91,192000.0,7.4747,7.5089,7.4542,7.4542,192000.0
2011-05-02 11:30:00,10.91,10.96,10.89,10.9,151800.0,7.4542,7.4884,7.4405,7.4474,151800.0
2011-05-02 12:00:00,10.89,10.91,10.87,10.88,176900.0,7.4405,7.4542,7.4269,7.4337,176900.0
2011-05-02 12:30:00,10.88,10.9,10.87,10.9,72100.0,7.4337,7.4474,7.4269,7.4474,72100.0
2011-05-02 13:00:00,10.89,10.91,10.89,10.91,49800.0,7.4405,7.4542,7.4405,7.4542,49800.0
2011-05-02 13:30:00,10.9,10.91,10.88,10.88,63100.0,7.4474,7.4542,7.4337,7.4337,63100.0
2011-05-02 14:00:00,10.88,10.89,10.86,10.86,130600.0,7.4337,7.4405,7.42,7.42,130600.0
2011-05-02 14:30:00,10.87,10.88,10.86,10.87,182200.0,7.4269,7.4337,7.42,7.4269,182200.0
2011-05-02 15:00:00,10.87,10.92,10.86,10.87,207000.0,7.4269,7.461,7.42,7.4269,207000.0
2011-05-02 15:30:00,10.86,10.89,10.85,10.86,468900.0,7.42,7.4405,7.4132,7.42,468900.0
2011-05-03 09:30:00,10.85,10.95,10.79,10.94,236900.0,7.4132,7.4815,7.3722,7.4747,236900.0
2011-05-03 10:00:00,10.93,10.96,10.91,10.94,145000.0,7.4679,7.4884,7.4542,7.4747,145000.0
2011-05-03 10:30:00,10.93,10.94,10.82,10.86,386800.0,7.4679,7.4747,7.3927,7.42,386800.0
2011-05-03 11:00:00,10.86,10.91,10.85,10.86,221900.0,7.42,7.4542,7.4132,7.42,221900.0
2011-05-03 11:30:00,10.86,10.88,10.85,10.87,97100.0,7.42,7.4337,7.4132,7.4269,97100.0
2011-05-03 12:00:00,10.87,10.93,10.87,10.91,208200.0,7.4269,7.4679,7.4269,7.4542,208200.0
2011-05-03 12:30:00,10.92,10.98,10.91,10.98,128300.0,7.461,7.502,7.4542,7.502,128300.0
2011-05-03 13:00:00,10.98,11.0,10.96,10.98,219300.0,7.502,7.5157,7.4884,7.502,219300.0
2011-05-03 13:30:00,10.98,11.0,10.93,10.95,199600.0,7.502,7.5157,7.4679,7.4815,199600.0
2011-05-03 14:00:00,10.94,11.0,10.94,11.0,283400.0,7.4747,7.5157,7.4747,7.5157,283400.0
2011-05-03 14:30:00,11.0,11.08,10.97,11.05,595400.0,7.5157,7.5704,7.4952,7.5499,595400.0
2011-05-03 15:00:00,11.05,11.14,11.02,11.13,459300.0,7.5499,7.6114,7.5294,7.6045,459300.0
2011-05-03 15:30:00,11.13,11.2,11.12,11.19,853600.0,7.6045,7.6524,7.5977,7.6455,853600.0
2011-05-04 09:30:00,11.2,11.21,11.02,11.03,376100.0,7.6524,7.6592,7.5294,7.5362,376100.0
2011-05-04 10:00:00,11.03,11.11,11.01,11.06,464600.0,7.5362,7.5909,7.5225,7.5567,464600.0
2011-05-04 10:30:00,11.06,11.12,11.05,11.09,408800.0,7.5567,7.5977,7.5499,7.5772,408800.0
2011-05-04 11:00:00,11.09,11.14,11.08,11.13,266600.0,7.5772,7.6114,7.5704,7.6045,266600.0
2011-05-04 11:30:00,11.13,11.17,11.12,11.15,197100.0,7.6045,7.6319,7.5977,7.6182,197100.0
2011-05-04 12:00:00,11.15,11.18,11.12,11.13,177600.0,7.6182,7.6387,7.5977,7.6045,177600.0
2011-05-04 12:30:00,11.13,11.17,11.12,11.15,137600.0,7.6045,7.6319,7.5977,7.6182,137600.0
2011-05-04 13:00:00,11.15,11.25,11.15,11.24,336400.0,7.6182,7.6865,7.6182,7.6797,336400.0
2011-05-04 13:30:00,11.24,11.24,11.18,11.19,213000.0,7.6797,7.6797,7.6387,7.6455,213000.0
2011-05-04 14:00:00,11.18,11.19,11.15,11.16,169800.0,7.6387,7.6455,7.6182,7.625,169800.0
2011-05-04 14:30:00,11.16,11.18,11.16,11.17,175900.0,7.625,7.6387,7.625,7.6319,175900.0
2011-05-04 15:00:00,11.16,11.22,11.15,11.21,328200.0,7.625,7.666,7.6182,7.6592,328200.0
2011-05-04 15:30:00,11.2,11.22,11.19,11.22,614200.0,7.6524,7.666,7.6455,7.666,614200.0
2011-05-05 09:30:00,11.16,11.22,11.02,11.02,262600.0,7.625,7.666,7.5294,7.5294,262600.0
2011-05-05 10:00:00,11.02,11.02,10.94,10.95,354400.0,7.5294,7.5294,7.4747,7.4815,354400.0
2011-05-05 10:30:00,10.94,10.97,10.9,10.9,209700.0,7.4747,7.4952,7.4474,7.4474,209700.0
2011-05-05 11:00:00,10.91,10.97,10.9,10.97,206500.0,7.4542,7.4952,7.4474,7.4952,206500.0
2011-05-05 11:30:00,10.97,11.03,10.96,11.01,152100.0,7.4952,7.5362,7.4884,7.5225,152100.0
2011-05-05 12:00:00,11.0,11.05,11.0,11.02,124500.0,7.5157,7.5499,7.5157,7.5294,124500.0
2011-05-05 12:30:00,11.02,11.03,10.99,10.99,69800.0,7.5294,7.5362,7.5089,7.5089,69800.0
2011-05-05 13:00:00,10.99,11.04,10.99,11.04,79000.0,7.5089,7.543,7.5089,7.543,79000.0
2011-05-05 13:30:00,11.04,11.04,10.99,11.01,143500.0,7.543,7.543,7.5089,7.5225,143500.0
2011-05-05 14:00:00,11.01,11.02,11.0,11.02,88400.0,7.5225,7.5294,7.5157,7.5294,88400.0
2011-05-05 14:30:00,11.02,11.04,10.98,11.0,155300.0,7.5294,7.543,7.502,7.5157,155300.0
2011-05-05 15:00:00,10.99,11.0,10.88,10.88,297600.0,7.5089,7.5157,7.4337,7.4337,297600.0
2011-05-05 15:30:00,10.88,10.95,10.88,10.93,581300.0,7.4337,7.4815,7.4337,7.4679,581300.0
2011-05-06 09:30:00,11.07,11.1,10.97,11.02,195400.0,7.5635,7.584,7.4952,7.5294,195400.0
2011-05-06 10:00:00,11.02,11.11,11.0,11.08,315300.0,7.5294,7.5909,7.5157,7.5704,315300.0
2011-05-06 10:30:00,11.08,11.09,11.06,11.06,108200.0,7.5704,7.5772,7.5567,7.5567,108200.0
2011-05-06 11:00:00,11.06,11.14,11.06,11.13,148900.0,7.5567,7.6114,7.5567,7.6045,148900.0
2011-05-06 11:30:00,11.13,11.15,11.08,11.1,162000.0,7.6045,7.6182,7.5704,7.584,162000.0
2011-05-06 12:00:00,11.1,11.1,11.03,11.04,144200.0,7.584,7.584,7.5362,7.543,144200.0
2011-05-06 12:30:00,11.04,11.06,11.0,11.03,99500.0,7.543,7.5567,7.5157,7.5362,99500.0
2011-05-06 13:00:00,11.03,11.04,10.97,10.98,164400.0,7.5362,7.543,7.4952,7.502,164400.0
2011-05-06 13:30:00,10.98,11.0,10.95,10.96,65100.0,7.502,7.5157,7.4815,7.4884,65100.0
2011-05-06 14:00:00,10.97,11.03,10.96,10.98,118300.0,7.4952,7.5362,7.4884,7.502,118300.0
2011-05-06 14:30:00,10.98,11.01,10.96,11.0,86600.0,7.502,7.5225,7.4884,7.5157,86600.0
2011-05-06 15:00:00,11.0,11.02,10.96,10.99,129600.0,7.5157,7.5294,7.4884,7.5089,129600.0
2011-05-06 15:30:00,10.99,11.0,10.98,11.0,280000.0,7.5089,7.5157,7.502,7.5157,280000.0
2011-05-09 09:30:00,10.98,10.99,10.8,10.8,250500.0,7.502,7.5089,7.3791,7.3791,250500.0
2011-05-09 10:00:00,10.81,10.83,10.71,10.71,340900.0,7.3859,7.3996,7.3176,7.3176,340900.0
2011-05-09 10:30:00,10.71,10.72,10.65,10.68,268600.0,7.3176,7.3244,7.2766,7.2971,268600.0
2011-05-09 11:00:00,10.68,10.7,10.51,10.52,562400.0,7.2971,7.3107,7.1809,7.1877,562400.0
2011-05-09 11:30:00,10.52,10.6,10.52,10.57,267300.0,7.1877,7.2424,7.1877,7.2219,267300.0
2011-05-09 12:00:00,10.57,10.6,10.56,10.57,160800.0,7.2219,7.2424,7.2151,7.2219,160800.0
2011-05-09 12:30:00,10.58,10.6,10.55,10.56,115500.0,7.2287,7.2424,7.2082,7.2151,115500.0
2011-05-09 13:00:00,10.57,10.58,10.56,10.58,123200.0,7.2219,7.2287,7.2151,7.2287,123200.0
2011-05-09 13:30:00,10.58,10.6,10.57,10.59,138700.0,7.2287,7.2424,7.2219,7.2356,138700.0
2011-05-09 14:00:00,10.58,10.59,10.56,10.59,116000.0,7.2287,7.2356,7.2151,7.2356,116000.0
2011-05-09 14:30:00,10.59,10.6,10.55,10.55,247600.0,7.2356,7.2424,7.2082,7.2082,247600.0
2011-05-09 15:00:00,10.56,10.56,10.54,10.56,150700.0,7.2151,7.2151,7.2014,7.2151,150700.0
2011-05-09 15:30:00,10.56,10.57,10.47,10.49,1000000.0,7.2151,7.2219,7.1536,7.1672,1000000.0
2011-05-10 09:30:00,10.56,10.66,10.5,10.63,313500.0,7.2151,7.2834,7.1741,7.2629,313500.0
2011-05-10 10:00:00,10.63,10.63,10.52,10.55,276700.0,7.2629,7.2629,7.1877,7.2082,276700.0
2011-05-10 10:30:00,10.55,10.59,10.55,10.58,206900.0,7.2082,7.2356,7.2082,7.2287,206900.0
2011-05-10 11:00:00,10.58,10.61,10.52,10.52,304200.0,7.2287,7.2492,7.1877,7.1877,304200.0
2011-05-10 11:30:00,10.52,10.55,10.52,10.55,136400.0,7.1877,7.2082,7.1877,7.2082,136400.0
2011-05-10 12:00:00,10.54,10.6,10.54,10.58,137300.0,7.2014,7.2424,7.2014,7.2287,137300.0
2011-05-10 12:30:00,10.57,10.57,10.54,10.56,95200.0,7.2219,7.2219,7.2014,7.2151,95200.0
2011-05-10 13:00:00,10.57,10.57,10.54,10.55,66500.0,7.2219,7.2219,7.2014,7.2082,66500.0
2011-05-10 13:30:00,10.55,10.56,10.54,10.56,149100.0,7.2082,7.2151,7.2014,7.2151,149100.0
2011-05-10 14:00:00,10.56,10.61,10.54,10.6,280900.0,7.2151,7.2492,7.2014,7.2424,280900.0
2011-05-10 14:30:00,10.59,10.64,10.59,10.63,274000.0,7.2356,7.2697,7.2356,7.2629,274000.0
2011-05-10 15:00:00,10.63,10.72,10.63,10.72,295100.0,7.2629,7.3244,7.2629,7.3244,295100.0
2011-05-10 15:30:00,10.71,10.75,10.7,10.73,562500.0,7.3176,7.3449,7.3107,7.3312,562500.0
2011-05-11 09:30:00,10.68,10.72,10.64,10.7,297700.0,7.2971,7.3244,7.2697,7.3107,297700.0
2011-05-11 10:00:00,10.7,10.71,10.66,10.7,130800.0,7.3107,7.3176,7.2834,7.3107,130800.0
2011-05-11 10:30:00,10.69,10.74,10.66,10.73,125300.0,7.3039,7.3381,7.2834,7.3312,125300.0
2011-05-11 11:00:00,10.74,10.75,10.72,10.74,47200.0,7.3381,7.3449,7.3244,7.3381,47200.0
2011-05-11 11:30:00,10.75,10.75,10.69,10.72,77000.0,7.3449,7.3449,7.3039,7.3244,77000.0
2011-05-11 12:00:00,10.71,10.72,10.63,10.67,224800.0,7.3176,7.3244,7.2629,7.2902,224800.0
2011-05-11 12:30:00,10.67,10.69,10.63,10.66,92700.0,7.2902,7.3039,7.2629,7.2834,92700.0
2011-05-11 13:00:00,10.67,10.68,10.64,10.65,42500.0,7.2902,7.2971,7.2697,7.2766,42500.0
2011-05-11 13:30:00,10.64,10.65,10.62,10.64,48100.0,7.2697,7.2766,7.2561,7.2697,48100.0
2011-05-11 14:00:00,10.63,10.64,10.56,10.58,258400.0,7.2629,7.2697,7.2151,7.2287,258400.0
2011-05-11 14:30:00,10.58,10.6,10.55,10.56,134500.0,7.2287,7.2424,7.2082,7.2151,134500.0
2011-05-11 15:00:00,10.56,10.64,10.55,10.63,474300.0,7.2151,7.2697,7.2082,7.2629,474300.0
2011-05-11 15:30:00,10.63,10.65,10.57,10.62,729900.0,7.2629,7.2766,7.2219,7.2561,729900.0
2011-05-12 09:30:00,10.61,10.61,10.43,10.45,139800.0,7.2492,7.2492,7.1263,7.1399,139800.0
2011-05-12 10:00:00,10.45,10.47,10.39,10.39,175000.0,7.1399,7.1536,7.0989,7.0989,175000.0
2011-05-12 10:30:00,10.4,10.42,10.31,10.35,352500.0,7.1058,7.1194,7.0443,7.0716,352500.0
2011-05-12 11:00:00,10.34,10.44,10.34,10.43,126500.0,7.0648,7.1331,7.0648,7.1263,126500.0
2011-05-12 11:30:00,10.43,10.47,10.43,10.45,109500.0,7.1263,7.1536,7.1263,7.1399,109500.0
2011-05-12 12:00:00,10.44,10.45,10.44,10.45,27500.0,7.1331,7.1399,7.1331,7.1399,27500.0
2011-05-12 12:30:00,10.45,10.46,10.43,10.44,75900.0,7.1399,7.1468,7.1263,7.1331,75900.0
2011-05-12 13:00:00,10.45,10.5,10.44,10.49,99400.0,7.1399,7.1741,7.1331,7.1672,99400.0
2011-05-12 13:30:00,10.5,10.5,10.48,10.5,56100.0,7.1741,7.1741,7.1604,7.1741,56100.0
2011-05-12 14:00:00,10.49,10.5,10.44,10.46,361500.0,7.1672,7.1741,7.1331,7.1468,361500.0
2011-05-12 14:30:00,10.46,10.46,10.42,10.44,223900.0,7.1468,7.1468,7.1194,7.1331,223900.0
2011-05-12 15:00:00,10.44,10.45,10.42,10.43,223000.0,7.1331,7.1399,7.1194,7.1263,223000.0
2011-05-12 15:30:00,10.43,10.45,10.42,10.43,806300.0,7.1263,7.1399,7.1194,7.1263,806300.0
2011-05-13 09:30:00,10.45,10.45,10.35,10.37,201300.0,7.1399,7.1399,7.0716,7.0853,201300.0
2011-05-13 10:00:00,10.37,10.37,10.31,10.32,98200.0,7.0853,7.0853,7.0443,7.0511,98200.0
2011-05-13 10:30:00,10.32,10.33,10.29,10.3,109900.0,7.0511,7.0579,7.0306,7.0374,109900.0
2011-05-13 11:00:00,10.31,10.31,10.25,10.3,751700.0,7.0443,7.0443,7.0033,7.0374,751700.0
2011-05-13 11:30:00,10.3,10.33,10.29,10.31,199800.0,7.0374,7.0579,7.0306,7.0443,199800.0
2011-05-13 12:00:00,10.3,10.32,10.24,10.25,434900.0,7.0374,7.0511,6.9964,7.0033,434900.0
2011-05-13 12:30:00,10.26,10.28,10.23,10.26,241800.0,7.0101,7.0238,6.9896,7.0101,241800.0
2011-05-13 13:00:00,10.26,10.27,10.25,10.26,82800.0,7.0101,7.0169,7.0033,7.0101,82800.0
2011-05-13 13:30:00,10.25,10.26,10.25,10.25,98600.0,7.0033,7.0101,7.0033,7.0033,98600.0
2011-05-13 14:00:00,10.26,10.28,10.25,10.27,178600.0,7.0101,7.0238,7.0033,7.0169,178600.0
2011-05-13 14:30:00,10.27,10.27,10.24,10.26,295800.0,7.0169,7.0169,6.9964,7.0101,295800.0
2011-05-13 15:00:00,10.26,10.27,10.25,10.26,296800.0,7.0101,7.0169,7.0033,7.0101,296800.0
2011-05-13 15:30:00,10.26,10.29,10.25,10.26,631400.0,7.0101,7.0306,7.0033,7.0101,631400.0
2011-05-16 09:30:00,10.21,10.35,10.21,10.35,132800.0,6.9759,7.0716,6.9759,7.0716,132800.0
2011-05-16 10:00:00,10.35,10.45,10.34,10.43,174600.0,7.0716,7.1399,7.0648,7.1263,174600.0
2011-05-16 10:30:00,10.42,10.46,10.4,10.43,235600.0,7.1194,7.1468,7.1058,7.1263,235600.0
2011-05-16 11:00:00,10.42,10.44,10.4,10.41,84100.0,7.1194,7.1331,7.1058,7.1126,84100.0
2011-05-16 11:30:00,10.41,10.41,10.4,10.41,26300.0,7.1126,7.1126,7.1058,7.1126,26300.0
2011-05-16 12:00:00,10.41,10.41,10.35,10.36,169500.0,7.1126,7.1126,7.0716,7.0784,169500.0
2011-05-16 12:30:00,10.36,10.38,10.33,10.33,166500.0,7.0784,7.0921,7.0579,7.0579,166500.0
2011-05-16 13:00:00,10.34,10.37,10.33,10.36,103100.0,7.0648,7.0853,7.0579,7.0784,103100.0
2011-05-16 13:30:00,10.36,10.39,10.36,10.38,65000.0,7.0784,7.0989,7.0784,7.0921,65000.0
2011-05-16 14:00:00,10.38,10.39,10.35,10.36,82000.0,7.0921,7.0989,7.0716,7.0784,82000.0
2011-05-16 14:30:00,10.36,10.36,10.34,10.36,276900.0,7.0784,7.0784,7.0648,7.0784,276900.0
2011-05-16 15:00:00,10.35,10.39,10.33,10.35,177300.0,7.0716,7.0989,7.0579,7.0716,177300.0
2011-05-16 15:30:00,10.34,10.35,10.28,10.3,723500.0,7.0648,7.0716,7.0238,7.0374,723500.0
2011-05-17 09:30:00,10.29,10.46,10.28,10.46,213100.0,7.0306,7.1468,7.0238,7.1468,213100.0
2011-05-17 10:00:00,10.46,10.47,10.37,10.44,272200.0,7.1468,7.1536,7.0853,7.1331,272200.0
2011-05-17 10:30:00,10.45,10.46,10.39,10.45,278700.0,7.1399,7.1468,7.0989,7.1399,278700.0
2011-05-17 11:00:00,10.45,10.46,10.4,10.45,208000.0,7.1399,7.1468,7.1058,7.1399,208000.0
2011-05-17 11:30:00,10.45,10.5,10.44,10.49,172600.0,7.1399,7.1741,7.1331,7.1672,172600.0
2011-05-17 12:00:00,10.48,10.51,10.47,10.51,83300.0,7.1604,7.1809,7.1536,7.1809,83300.0
2011-05-17 12:30:00,10.5,10.53,10.47,10.47,139800.0,7.1741,7.1946,7.1536,7.1536,139800.0
2011-05-17 13:00:00,10.47,10.52,10.47,10.51,173700.0,7.1536,7.1877,7.1536,7.1809,173700.0
2011-05-17 13:30:00,10.51,10.55,10.51,10.51,80000.0,7.1809,7.2082,7.1809,7.1809,80000.0
2011-05-17 14:00:00,10.51,10.56,10.51,10.55,117900.0,7.1809,7.2151,7.1809,7.2082,117900.0
2011-05-17 14:30:00,10.54,10.59,10.54,10.58,180300.0,7.2014,7.2356,7.2014,7.2287,180300.0
2011-05-17 15:00:00,10.58,10.59,10.56,10.59,170000.0,7.2287,7.2356,7.2151,7.2356,170000.0
2011-05-17 15:30:00,10.58,10.61,10.56,10.58,537000.0,7.2287,7.2492,7.2151,7.2287,537000.0
2011-05-18 09:30:00,10.55,10.59,10.51,10.51,155200.0,7.2082,7.2356,7.1809,7.1809,155200.0
2011-05-18 10:00:00,10.51,10.54,10.48,10.53,346500.0,7.1809,7.2014,7.1604,7.1946,346500.0
2011-05-18 10:30:00,10.53,10.58,10.53,10.57,133100.0,7.1946,7.2287,7.1946,7.2219,133100.0
2011-05-18 11:00:00,10.58,10.58,10.55,10.55,80600.0,7.2287,7.2287,7.2082,7.2082,80600.0
2011-05-18 11:30:00,10.55,10.58,10.55,10.58,39400.0,7.2082,7.2287,7.2082,7.2287,39400.0
2011-05-18 12:00:00,10.57,10.58,10.55,10.56,70600.0,7.2219,7.2287,7.2082,7.2151,70600.0
2011-05-18 12:30:00,10.56,10.56,10.55,10.55,27800.0,7.2151,7.2151,7.2082,7.2082,27800.0
2011-05-18 13:00:00,10.55,10.61,10.55,10.58,109500.0,7.2082,7.2492,7.2082,7.2287,109500.0
2011-05-18 13:30:00,10.59,10.59,10.57,10.59,46400.0,7.2356,7.2356,7.2219,7.2356,46400.0
2011-05-18 14:00:00,10.59,10.61,10.56,10.59,105800.0,7.2356,7.2492,7.2151,7.2356,105800.0
2011-05-18 14:30:00,10.58,10.6,10.54,10.58,123400.0,7.2287,7.2424,7.2014,7.2287,123400.0
2011-05-18 15:00:00,10.58,10.61,10.57,10.59,165200.0,7.2287,7.2492,7.2219,7.2356,165200.0
2011-05-18 15:30:00,10.59,10.59,10.5,10.52,830600.0,7.2356,7.2356,7.1741,7.1877,830600.0
2011-05-19 09:30:00,10.6,10.6,10.46,10.46,318100.0,7.2424,7.2424,7.1468,7.1468,318100.0
2011-05-19 10:00:00,10.47,10.48,10.4,10.42,257300.0,7.1536,7.1604,7.1058,7.1194,257300.0
2011-05-19 10:30:00,10.42,10.45,10.36,10.44,485900.0,7.1194,7.1399,7.0784,7.1331,485900.0
2011-05-19 11:00:00,10.44,10.46,10.39,10.45,130600.0,7.1331,7.1468,7.0989,7.1399,130600.0
2011-05-19 11:30:00,10.46,10.48,10.43,10.48,50300.0,7.1468,7.1604,7.1263,7.1604,50300.0
2011-05-19 12:00:00,10.47,10.5,10.46,10.49,69300.0,7.1536,7.1741,7.1468,7.1672,69300.0
2011-05-19 12:30:00,10.5,10.5,10.46,10.46,55500.0,7.1741,7.1741,7.1468,7.1468,55500.0
2011-05-19 13:00:00,10.47,10.5,10.46,10.49,76500.0,7.1536,7.1741,7.1468,7.1672,76500.0
2011-05-19 13:30:00,10.5,10.53,10.48,10.52,98300.0,7.1741,7.1946,7.1604,7.1877,98300.0
2011-05-19 14:00:00,10.52,10.53,10.47,10.47,267300.0,7.1877,7.1946,7.1536,7.1536,267300.0
2011-05-19 14:30:00,10.48,10.5,10.45,10.49,121000.0,7.1604,7.1741,7.1399,7.1672,121000.0
2011-05-19 15:00:00,10.49,10.52,10.47,10.49,118000.0,7.1672,7.1877,7.1536,7.1672,118000.0
2011-05-19 15:30:00,10.5,10.52,10.49,10.52,461400.0,7.1741,7.1877,7.1672,7.1877,461400.0
2011-05-20 09:30:00,10.48,10.53,10.41,10.47,234500.0,7.1604,7.1946,7.1126,7.1536,234500.0
2011-05-20 10:00:00,10.46,10.46,10.4,10.46,104400.0,7.1468,7.1468,7.1058,7.1468,104400.0
2011-05-20 10:30:00,10.46,10.46,10.4,10.42,124200.0,7.1468,7.1468,7.1058,7.1194,124200.0
2011-05-20 11:00:00,10.42,10.42,10.36,10.37,70200.0,7.1194,7.1194,7.0784,7.0853,70200.0
2011-05-20 11:30:00,10.36,10.39,10.34,10.35,138400.0,7.0784,7.0989,7.0648,7.0716,138400.0
2011-05-20 12:00:00,10.34,10.39,10.34,10.39,123200.0,7.0648,7.0989,7.0648,7.0989,123200.0
2011-05-20 12:30:00,10.39,10.4,10.36,10.36,73800.0,7.0989,7.1058,7.0784,7.0784,73800.0
2011-05-20 13:00:00,10.36,10.37,10.35,10.37,43100.0,7.0784,7.0853,7.0716,7.0853,43100.0
2011-05-20 13:30:00,10.37,10.39,10.35,10.35,53500.0,7.0853,7.0989,7.0716,7.0716,53500.0
2011-05-20 14:00:00,10.36,10.36,10.34,10.36,51100.0,7.0784,7.0784,7.0648,7.0784,51100.0
2011-05-20 14:30:00,10.36,10.37,10.32,10.32,79000.0,7.0784,7.0853,7.0511,7.0511,79000.0
2011-05-20 15:00:00,10.31,10.33,10.3,10.32,163000.0,7.0443,7.0579,7.0374,7.0511,163000.0
2011-05-20 15:30:00,10.32,10.33,10.27,10.27,437700.0,7.0511,7.0579,7.0169,7.0169,437700.0
2011-05-23 09:30:00,10.14,10.31,10.1,10.28,235000.0,6.9281,7.0443,6.9008,7.0238,235000.0
2011-05-23 10:00:00,10.29,10.35,10.27,10.3,228800.0,7.0306,7.0716,7.0169,7.0374,228800.0
2011-05-23 10:30:00,10.31,10.33,10.29,10.3,135800.0,7.0443,7.0579,7.0306,7.0374,135800.0
2011-05-23 11:00:00,10.29,10.3,10.25,10.26,141700.0,7.0306,7.0374,7.0033,7.0101,141700.0
2011-05-23 11:30:00,10.27,10.28,10.21,10.27,159200.0,7.0169,7.0238,6.9759,7.0169,159200.0
2011-05-23 12:00:00,10.27,10.29,10.24,10.28,223000.0,7.0169,7.0306,6.9964,7.0238,223000.0
2011-05-23 12:30:00,10.29,10.29,10.28,10.29,37100.0,7.0306,7.0306,7.0238,7.0306,37100.0
2011-05-23 13:00:00,10.29,10.29,10.28,10.29,47000.0,7.0306,7.0306,7.0238,7.0306,47000.0
2011-05-23 13:30:00,10.29,10.3,10.28,10.29,89700.0,7.0306,7.0374,7.0238,7.0306,89700.0
2011-05-23 14:00:00,10.29,10.29,10.25,10.26,110100.0,7.0306,7.0306,7.0033,7.0101,110100.0
2011-05-23 14:30:00,10.26,10.28,10.25,10.27,222900.0,7.0101,7.0238,7.0033,7.0169,222900.0
2011-05-23 15:00:00,10.27,10.27,10.26,10.27,39400.0,7.0169,7.0169,7.0101,7.0169,39400.0
2011-05-23 15:30:00,10.26,10.28,10.25,10.26,557500.0,7.0101,7.0238,7.0033,7.0101,557500.0
2011-05-24 09:30:00,10.28,10.3,10.25,10.29,248700.0,7.0238,7.0374,7.0033,7.0306,248700.0
2011-05-24 10:00:00,10.29,10.33,10.25,10.26,110000.0,7.0306,7.0579,7.0033,7.0101,110000.0
2011-05-24 10:30:00,10.26,10.27,10.25,10.26,90300.0,7.0101,7.0169,7.0033,7.0101,90300.0
2011-05-24 11:00:00,10.25,10.27,10.25,10.27,271600.0,7.0033,7.0169,7.0033,7.0169,271600.0
2011-05-24 11:30:00,10.27,10.28,10.25,10.26,182500.0,7.0169,7.0238,7.0033,7.0101,182500.0
2011-05-24 12:00:00,10.27,10.27,10.25,10.26,65900.0,7.0169,7.0169,7.0033,7.0101,65900.0
2011-05-24 12:30:00,10.27,10.29,10.26,10.27,91400.0,7.0169,7.0306,7.0101,7.0169,91400.0
2011-05-24 13:00:00,10.27,10.28,10.25,10.25,87200.0,7.0169,7.0238,7.0033,7.0033,87200.0
2011-05-24 13:30:00,10.25,10.28,10.25,10.27,80700.0,7.0033,7.0238,7.0033,7.0169,80700.0
2011-05-24 14:00:00,10.26,10.29,10.25,10.28,221000.0,7.0101,7.0306,7.0033,7.0238,221000.0
2011-05-24 14:30:00,10.28,10.29,10.27,10.27,111500.0,7.0238,7.0306,7.0169,7.0169,111500.0
2011-05-24 15:00:00,10.27,10.36,10.27,10.36,444400.0,7.0169,7.0784,7.0169,7.0784,444400.0
2011-05-24 15:30:00,10.36,10.39,10.34,10.35,589100.0,7.0784,7.0989,7.0648,7.0716,589100.0
2011-05-25 09:30:00,10.28,10.42,10.26,10.4,362400.0,7.0238,7.1194,7.0101,7.1058,362400.0
2011-05-25 10:00:00,10.41,10.41,10.33,10.33,220700.0,7.1126,7.1126,7.0579,7.0579,220700.0
2011-05-25 10:30:00,10.33,10.34,10.3,10.31,155600.0,7.0579,7.0648,7.0374,7.0443,155600.0
2011-05-25 11:00:00,10.3,10.32,10.3,10.3,51200.0,7.0374,7.0511,7.0374,7.0374,51200.0
2011-05-25 11:30:00,10.31,10.37,10.3,10.34,90000.0,7.0443,7.0853,7.0374,7.0648,90000.0
2011-05-25 12:00:00,10.35,10.35,10.3,10.3,58700.0,7.0716,7.0716,7.0374,7.0374,58700.0
2011-05-25 12:30:00,10.3,10.31,10.28,10.31,80800.0,7.0374,7.0443,7.0238,7.0443,80800.0
2011-05-25 13:00:00,10.31,10.32,10.26,10.26,128600.0,7.0443,7.0511,7.0101,7.0101,128600.0
2011-05-25 13:30:00,10.26,10.27,10.24,10.25,196200.0,7.0101,7.0169,6.9964,7.0033,196200.0
2011-05-25 14:00:00,10.25,10.27,10.23,10.26,414200.0,7.0033,7.0169,6.9896,7.0101,414200.0
2011-05-25 14:30:00,10.26,10.3,10.25,10.26,517000.0,7.0101,7.0374,7.0033,7.0101,517000.0
2011-05-25 15:00:00,10.27,10.29,10.25,10.26,323200.0,7.0169,7.0306,7.0033,7.0101,323200.0
2011-05-25 15:30:00,10.27,10.29,10.24,10.26,652700.0,7.0169,7.0306,6.9964,7.0101,652700.0
2011-05-26 09:30:00,10.24,10.3,10.22,10.26,74800.0,6.9964,7.0374,6.9828,7.0101,74800.0
2011-05-26 10:00:00,10.26,10.3,10.25,10.3,216200.0,7.0101,7.0374,7.0033,7.0374,216200.0
2011-05-26 10:30:00,10.29,10.4,10.29,10.35,880700.0,7.0306,7.1058,7.0306,7.0716,880700.0
2011-05-26 11:00:00,10.35,10.46,10.35,10.42,340300.0,7.0716,7.1468,7.0716,7.1194,340300.0
2011-05-26 11:30:00,10.42,10.44,10.36,10.38,169300.0,7.1194,7.1331,7.0784,7.0921,169300.0
2011-05-26 12:00:00,10.38,10.4,10.34,10.38,191400.0,7.0921,7.1058,7.0648,7.0921,191400.0
2011-05-26 12:30:00,10.38,10.39,10.37,10.37,77400.0,7.0921,7.0989,7.0853,7.0853,77400.0
2011-05-26 13:00:00,10.37,10.38,10.34,10.36,129900.0,7.0853,7.0921,7.0648,7.0784,129900.0
2011-05-26 13:30:00,10.37,10.37,10.33,10.34,59400.0,7.0853,7.0853,7.0579,7.0648,59400.0
2011-05-26 14:00:00,10.33,10.39,10.33,10.39,126100.0,7.0579,7.0989,7.0579,7.0989,126100.0
2011-05-26 14:30:00,10.39,10.44,10.38,10.41,143200.0,7.0989,7.1331,7.0921,7.1126,143200.0
2011-05-26 15:00:00,10.4,10.42,10.39,10.42,130600.0,7.1058,7.1194,7.0989,7.1194,130600.0
2011-05-26 15:30:00,10.42,10.45,10.41,10.43,466100.0,7.1194,7.1399,7.1126,7.1263,466100.0
2011-05-27 09:30:00,10.45,10.49,10.43,10.48,105000.0,7.1399,7.1672,7.1263,7.1604,105000.0
2011-05-27 10:00:00,10.47,10.47,10.42,10.42,47400.0,7.1536,7.1536,7.1194,7.1194,47400.0
2011-05-27 10:30:00,10.43,10.48,10.42,10.48,74800.0,7.1263,7.1604,7.1194,7.1604,74800.0
2011-05-27 11:00:00,10.48,10.52,10.45,10.45,150800.0,7.1604,7.1877,7.1399,7.1399,150800.0
2011-05-27 11:30:00,10.46,10.49,10.45,10.49,31200.0,7.1468,7.1672,7.1399,7.1672,31200.0
2011-05-27 12:00:00,10.48,10.49,10.47,10.48,36600.0,7.1604,7.1672,7.1536,7.1604,36600.0
2011-05-27 12:30:00,10.47,10.5,10.47,10.49,36900.0,7.1536,7.1741,7.1536,7.1672,36900.0
2011-05-27 13:00:00,10.49,10.5,10.47,10.49,60600.0,7.1672,7.1741,7.1536,7.1672,60600.0
2011-05-27 13:30:00,10.49,10.5,10.48,10.49,39000.0,7.1672,7.1741,7.1604,7.1672,39000.0
2011-05-27 14:00:00,10.5,10.51,10.49,10.49,119700.0,7.1741,7.1809,7.1672,7.1672,119700.0
2011-05-27 14:30:00,10.5,10.5,10.47,10.48,68800.0,7.1741,7.1741,7.1536,7.1604,68800.0
2011-05-27 15:00:00,10.48,10.49,10.46,10.46,162600.0,7.1604,7.1672,7.1468,7.1468,162600.0
2011-05-27 15:30:00,10.46,10.47,10.44,10.45,277200.0,7.1468,7.1536,7.1331,7.1399,277200.0
2011-05-31 09:30:00,10.52,10.61,10.5,10.5,117100.0,7.1877,7.2492,7.1741,7.1741,117100.0
2011-05-31 10:00:00,10.5,10.51,10.46,10.46,133400.0,7.1741,7.1809,7.1468,7.1468,133400.0
2011-05-31 10:30:00,10.46,10.47,10.43,10.45,98000.0,7.1468,7.1536,7.1263,7.1399,98000.0
2011-05-31 11:00:00,10.45,10.45,10.43,10.45,136700.0,7.1399,7.1399,7.1263,7.1399,136700.0
2011-05-31 11:30:00,10.45,10.46,10.43,10.43,116400.0,7.1399,7.1468,7.1263,7.1263,116400.0
2011-05-31 12:00:00,10.43,10.43,10.41,10.43,52600.0,7.1263,7.1263,7.1126,7.1263,52600.0
2011-05-31 12:30:00,10.42,10.43,10.4,10.41,45200.0,7.1194,7.1263,7.1058,7.1126,45200.0
2011-05-31 13:00:00,10.41,10.45,10.41,10.43,81400.0,7.1126,7.1399,7.1126,7.1263,81400.0
2011-05-31 13:30:00,10.43,10.47,10.43,10.46,77700.0,7.1263,7.1536,7.1263,7.1468,77700.0
2011-05-31 14:00:00,10.46,10.46,10.44,10.44,32500.0,7.1468,7.1468,7.1331,7.1331,32500.0
2011-05-31 14:30:00,10.44,10.45,10.42,10.43,60800.0,7.1331,7.1399,7.1194,7.1263,60800.0
2011-05-31 15:00:00,10.43,10.43,10.41,10.42,65900.0,7.1263,7.1263,7.1126,7.1194,65900.0
2011-05-31 15:30:00,10.41,10.51,10.41,10.5,374300.0,7.1126,7.1809,7.1126,7.1741,374300.0
2011-06-01 09:30:00,10.5,10.51,10.29,10.33,163400.0,7.1741,7.1809,7.0306,7.0579,163400.0
2011-06-01 10:00:00,10.32,10.32,10.23,10.23,172400.0,7.0511,7.0511,6.9896,6.9896,172400.0
2011-06-01 10:30:00,10.24,10.25,10.13,10.2,348300.0,6.9964,7.0033,6.9213,6.9691,348300.0
2011-06-01 11:00:00,10.2,10.27,10.19,10.25,303300.0,6.9691,7.0169,6.9623,7.0033,303300.0
2011-06-01 11:30:00,10.25,10.28,10.22,10.27,217900.0,7.0033,7.0238,6.9828,7.0169,217900.0
2011-06-01 12:00:00,10.27,10.29,10.22,10.24,172800.0,7.0169,7.0306,6.9828,6.9964,172800.0
2011-06-01 12:30:00,10.25,10.29,10.24,10.26,120500.0,7.0033,7.0306,6.9964,7.0101,120500.0
2011-06-01 13:00:00,10.26,10.27,10.21,10.23,365600.0,7.0101,7.0169,6.9759,6.9896,365600.0
2011-06-01 13:30:00,10.23,10.26,10.22,10.24,306600.0,6.9896,7.0101,6.9828,6.9964,306600.0
2011-06-01 14:00:00,10.24,10.24,10.18,10.19,99700.0,6.9964,6.9964,6.9554,6.9623,99700.0
2011-06-01 14:30:00,10.19,10.19,10.15,10.16,266500.0,6.9623,6.9623,6.9349,6.9418,266500.0
2011-06-01 15:00:00,10.16,10.16,10.08,10.11,318500.0,6.9418,6.9418,6.8871,6.9076,318500.0
2011-06-01 15:30:00,10.11,10.14,10.05,10.07,676900.0,6.9076,6.9281,6.8666,6.8803,676900.0
2011-06-02 09:30:00,10.08,10.14,9.97,9.99,195800.0,6.8871,6.9281,6.812,6.8256,195800.0
2011-06-02 10:00:00,9.99,10.05,9.98,10.05,134200.0,6.8256,6.8666,6.8188,6.8666,134200.0
2011-06-02 10:30:00,10.04,10.11,10.04,10.05,104400.0,6.8598,6.9076,6.8598,6.8666,104400.0
2011-06-02 11:00:00,10.05,10.08,10.01,10.03,99300.0,6.8666,6.8871,6.8393,6.853,99300.0
2011-06-02 11:30:00,10.02,10.04,9.99,10.02,120800.0,6.8461,6.8598,6.8256,6.8461,120800.0
2011-06-02 12:00:00,10.01,10.06,10.01,10.05,140400.0,6.8393,6.8735,6.8393,6.8666,140400.0
2011-06-02 12:30:00,10.05,10.08,10.04,10.08,100600.0,6.8666,6.8871,6.8598,6.8871,100600.0
2011-06-02 13:00:00,10.08,10.09,10.05,10.08,217800.0,6.8871,6.8939,6.8666,6.8871,217800.0
2011-06-02 13:30:00,10.08,10.08,10.05,10.08,201200.0,6.8871,6.8871,6.8666,6.8871,201200.0
2011-06-02 14:00:00,10.08,10.12,10.06,10.07,101600.0,6.8871,6.9144,6.8735,6.8803,101600.0
2011-06-02 14:30:00,10.07,10.09,10.07,10.08,74200.0,6.8803,6.8939,6.8803,6.8871,74200.0
2011-06-02 15:00:00,10.07,10.09,10.05,10.05,93500.0,6.8803,6.8939,6.8666,6.8666,93500.0
2011-06-02 15:30:00,10.05,10.06,10.04,10.04,290000.0,6.8666,6.8735,6.8598,6.8598,290000.0
2011-06-03 09:30:00,9.92,9.98,9.84,9.96,517900.0,6.7778,6.8188,6.7231,6.8051,517900.0
2011-06-03 10:00:00,9.97,10.02,9.93,9.95,314400.0,6.812,6.8461,6.7846,6.7983,314400.0
2011-06-03 10:30:00,9.96,10.02,9.95,10.02,413100.0,6.8051,6.8461,6.7983,6.8461,413100.0
2011-06-03 11:00:00,10.01,10.1,10.01,10.09,659300.0,6.8393,6.9008,6.8393,6.8939,659300.0
2011-06-03 11:30:00,10.09,10.12,10.08,10.1,190100.0,6.8939,6.9144,6.8871,6.9008,190100.0
2011-06-03 12:00:00,10.11,10.12,10.09,10.12,121800.0,6.9076,6.9144,6.8939,6.9144,121800.0
2011-06-03 12:30:00,10.12,10.23,10.12,10.2,280000.0,6.9144,6.9896,6.9144,6.9691,280000.0
2011-06-03 13:00:00,10.19,10.21,10.17,10.2,263400.0,6.9623,6.9759,6.9486,6.9691,263400.0
2011-06-03 13:30:00,10.2,10.21,10.19,10.2,195700.0,6.9691,6.9759,6.9623,6.9691,195700.0
2011-06-03 14:00:00,10.2,10.21,10.12,10.12,142600.0,6.9691,6.9759,6.9144,6.9144,142600.0
2011-06-03 14:30:00,10.12,10.16,10.11,10.15,233700.0,6.9144,6.9418,6.9076,6.9349,233700.0
2011-06-03 15:00:00,10.15,10.16,10.12,10.12,268200.0,6.9349,6.9418,6.9144,6.9144,268200.0
2011-06-03 15:30:00,10.12,10.13,10.07,10.07,336000.0,6.9144,6.9213,6.8803,6.8803,336000.0
2011-06-06 09:30:00,10.02,10.04,9.84,9.84,174400.0,6.8461,6.8598,6.7231,6.7231,174400.0
2011-06-06 10:00:00,9.84,9.93,9.84,9.91,256600.0,6.7231,6.7846,6.7231,6.771,256600.0
2011-06-06 10:30:00,9.9,10.01,9.9,10.0,224500.0,6.7641,6.8393,6.7641,6.8325,224500.0
2011-06-06 11:00:00,10.01,10.05,9.99,9.99,219700.0,6.8393,6.8666,6.8256,6.8256,219700.0
2011-06-06 11:30:00,10.0,10.01,9.98,10.0,114500.0,6.8325,6.8393,6.8188,6.8325,114500.0
2011-06-06 12:00:00,9.99,10.0,9.98,9.99,51700.0,6.8256,6.8325,6.8188,6.8256,51700.0
2011-06-06 12:30:00,9.99,9.99,9.96,9.97,117100.0,6.8256,6.8256,6.8051,6.812,117100.0
2011-06-06 13:00:00,9.96,9.97,9.94,9.95,69400.0,6.8051,6.812,6.7915,6.7983,69400.0
2011-06-06 13:30:00,9.95,9.96,9.88,9.9,119900.0,6.7983,6.8051,6.7505,6.7641,119900.0
2011-06-06 14:00:00,9.9,9.9,9.87,9.87,122200.0,6.7641,6.7641,6.7436,6.7436,122200.0
2011-06-06 14:30:00,9.87,9.88,9.84,9.86,146900.0,6.7436,6.7505,6.7231,6.7368,146900.0
2011-06-06 15:00:00,9.87,9.88,9.82,9.84,223000.0,6.7436,6.7505,6.7095,6.7231,223000.0
2011-06-06 15:30:00,9.84,9.88,9.81,9.83,533500.0,6.7231,6.7505,6.7026,6.7163,533500.0
2011-06-07 09:30:00,9.88,9.99,9.87,9.98,158600.0,6.7505,6.8256,6.7436,6.8188,158600.0
2011-06-07 10:00:00,9.99,10.02,9.89,9.92,248800.0,6.8256,6.8461,6.7573,6.7778,248800.0
2011-06-07 10:30:00,9.91,9.99,9.9,9.96,98400.0,6.771,6.8256,6.7641,6.8051,98400.0
2011-06-07 11:00:00,9.96,9.97,9.93,9.93,70500.0,6.8051,6.812,6.7846,6.7846,70500.0
2011-06-07 11:30:00,9.94,9.94,9.92,9.93,57000.0,6.7915,6.7915,6.7778,6.7846,57000.0
2011-06-07 12:00:00,9.93,9.94,9.9,9.91,158800.0,6.7846,6.7915,6.7641,6.771,158800.0
2011-06-07 12:30:00,9.91,9.91,9.87,9.87,272100.0,6.771,6.771,6.7436,6.7436,272100.0
2011-06-07 13:00:00,9.87,9.89,9.86,9.87,92100.0,6.7436,6.7573,6.7368,6.7436,92100.0
2011-06-07 13:30:00,9.86,9.89,9.86,9.88,74600.0,6.7368,6.7573,6.7368,6.7505,74600.0
2011-06-07 14:00:00,9.88,9.89,9.86,9.88,182900.0,6.7505,6.7573,6.7368,6.7505,182900.0
2011-06-07 14:30:00,9.87,9.88,9.83,9.85,137700.0,6.7436,6.7505,6.7163,6.73,137700.0
2011-06-07 15:00:00,9.85,9.86,9.82,9.84,323800.0,6.73,6.7368,6.7095,6.7231,323800.0
2011-06-07 15:30:00,9.84,9.85,9.81,9.81,516400.0,6.7231,6.73,6.7026,6.7026,516400.0
2011-06-08 09:30:00,9.81,9.84,9.73,9.73,224400.0,6.7096,6.7301,6.6548,6.6548,224400.0
2011-06-08 10:00:00,9.74,9.77,9.71,9.74,183800.0,6.6617,6.6822,6.6412,6.6617,183800.0
2011-06-08 10:30:00,9.73,9.76,9.72,9.75,140300.0,6.6548,6.6754,6.648,6.6685,140300.0
2011-06-08 11:00:00,9.75,9.79,9.74,9.77,155900.0,6.6685,6.6959,6.6617,6.6822,155900.0
2011-06-08 11:30:00,9.77,9.79,9.73,9.78,381500.0,6.6822,6.6959,6.6548,6.689,381500.0
2011-06-08 12:00:00,9.78,9.78,9.73,9.74,92200.0,6.689,6.689,6.6548,6.6617,92200.0
2011-06-08 12:30:00,9.74,9.76,9.72,9.76,78800.0,6.6617,6.6754,6.648,6.6754,78800.0
2011-06-08 13:00:00,9.76,9.76,9.73,9.74,37700.0,6.6754,6.6754,6.6548,6.6617,37700.0
2011-06-08 13:30:00,9.73,9.74,9.69,9.7,168100.0,6.6548,6.6617,6.6275,6.6343,168100.0
2011-06-08 14:00:00,9.7,9.72,9.65,9.65,101800.0,6.6343,6.648,6.6001,6.6001,101800.0
2011-06-08 14:30:00,9.65,9.73,9.63,9.72,341800.0,6.6001,6.6548,6.5865,6.648,341800.0
2011-06-08 15:00:00,9.72,9.73,9.68,9.69,369200.0,6.648,6.6548,6.6207,6.6275,369200.0
2011-06-08 15:30:00,9.7,9.71,9.67,9.69,484800.0,6.6343,6.6412,6.6138,6.6275,484800.0
2011-06-09 09:30:00,9.7,9.75,9.62,9.71,170600.0,6.6343,6.6685,6.5796,6.6412,170600.0
2011-06-09 10:00:00,9.71,9.71,9.67,9.69,158400.0,6.6412,6.6412,6.6138,6.6275,158400.0
2011-06-09 10:30:00,9.69,9.72,9.67,9.71,262600.0,6.6275,6.648,6.6138,6.6412,262600.0
2011-06-09 11:00:00,9.71,9.71,9.66,9.67,169600.0,6.6412,6.6412,6.607,6.6138,169600.0
2011-06-09 11:30:00,9.67,9.71,9.64,9.69,216800.0,6.6138,6.6412,6.5933,6.6275,216800.0
2011-06-09 12:00:00,9.69,9.72,9.67,9.69,309700.0,6.6275,6.648,6.6138,6.6275,309700.0
2011-06-09 12:30:00,9.69,9.71,9.68,9.69,109300.0,6.6275,6.6412,6.6207,6.6275,109300.0
2011-06-09 13:00:00,9.7,9.7,9.69,9.7,59100.0,6.6343,6.6343,6.6275,6.6343,59100.0
2011-06-09 13:30:00,9.7,9.7,9.68,9.69,378400.0,6.6343,6.6343,6.6207,6.6275,378400.0
2011-06-09 14:00:00,9.7,9.72,9.68,9.7,115500.0,6.6343,6.648,6.6207,6.6343,115500.0
2011-06-09 14:30:00,9.7,9.71,9.66,9.68,131800.0,6.6343,6.6412,6.607,6.6207,131800.0
2011-06-09 15:00:00,9.68,9.69,9.67,9.69,162000.0,6.6207,6.6275,6.6138,6.6275,162000.0
2011-06-09 15:30:00,9.69,9.69,9.64,9.65,681400.0,6.6275,6.6275,6.5933,6.6001,681400.0
2011-06-10 09:30:00,9.59,9.63,9.54,9.54,176900.0,6.5591,6.5865,6.5249,6.5249,176900.0
2011-06-10 10:00:00,9.55,9.55,9.5,9.5,199700.0,6.5317,6.5317,6.4975,6.4975,199700.0
2011-06-10 10:30:00,9.51,9.51,9.47,9.49,255200.0,6.5044,6.5044,6.477,6.4907,255200.0
2011-06-10 11:00:00,9.49,9.49,9.46,9.47,170200.0,6.4907,6.4907,6.4702,6.477,170200.0
2011-06-10 11:30:00,9.47,9.48,9.38,9.39,407400.0,6.477,6.4839,6.4155,6.4223,407400.0
2011-06-10 12:00:00,9.39,9.41,9.38,9.38,124100.0,6.4223,6.436,6.4155,6.4155,124100.0
2011-06-10 12:30:00,9.39,9.42,9.38,9.4,317800.0,6.4223,6.4428,6.4155,6.4291,317800.0
2011-06-10 13:00:00,9.39,9.41,9.33,9.41,817400.0,6.4223,6.436,6.3813,6.436,817400.0
2011-06-10 13:30:00,9.41,9.43,9.38,9.41,152000.0,6.436,6.4497,6.4155,6.436,152000.0
2011-06-10 14:00:00,9.42,9.62,9.42,9.57,447100.0,6.4428,6.5796,6.4428,6.5454,447100.0
2011-06-10 14:30:00,9.57,9.64,9.55,9.64,225600.0,6.5454,6.5933,6.5317,6.5933,225600.0
2011-06-10 15:00:00,9.64,9.65,9.58,9.63,218600.0,6.5933,6.6001,6.5523,6.5865,218600.0
2011-06-10 15:30:00,9.63,9.65,9.58,9.59,646300.0,6.5865,6.6001,6.5523,6.5591,646300.0
2011-06-13 09:30:00,9.66,9.85,9.65,9.76,671900.0,6.607,6.7369,6.6001,6.6754,671900.0
2011-06-13 10:00:00,9.75,9.82,9.73,9.81,324400.0,6.6685,6.7164,6.6548,6.7096,324400.0
2011-06-13 10:30:00,9.82,9.9,9.8,9.87,264900.0,6.7164,6.7711,6.7027,6.7506,264900.0
2011-06-13 11:00:00,9.87,9.92,9.83,9.89,254600.0,6.7506,6.7848,6.7232,6.7643,254600.0
2011-06-13 11:30:00,9.89,9.9,9.83,9.84,125100.0,6.7643,6.7711,6.7232,6.7301,125100.0
2011-06-13 12:00:00,9.84,9.85,9.8,9.8,188700.0,6.7301,6.7369,6.7027,6.7027,188700.0
2011-06-13 12:30:00,9.81,9.82,9.72,9.73,273500.0,6.7096,6.7164,6.648,6.6548,273500.0
2011-06-13 13:00:00,9.74,9.74,9.69,9.7,658700.0,6.6617,6.6617,6.6275,6.6343,658700.0
2011-06-13 13:30:00,9.7,9.89,9.69,9.86,440700.0,6.6343,6.7643,6.6275,6.7438,440700.0
2011-06-13 14:00:00,9.86,9.88,9.85,9.87,293300.0,6.7438,6.7574,6.7369,6.7506,293300.0
2011-06-13 14:30:00,9.86,9.88,9.84,9.84,237700.0,6.7438,6.7574,6.7301,6.7301,237700.0
2011-06-13 15:00:00,9.84,9.91,9.81,9.9,487600.0,6.7301,6.778,6.7096,6.7711,487600.0
2011-06-13 15:30:00,9.9,9.95,9.89,9.89,827500.0,6.7711,6.8053,6.7643,6.7643,827500.0
2011-06-14 09:30:00,9.97,10.02,9.91,10.0,349400.0,6.819,6.8532,6.778,6.8395,349400.0
2011-06-14 10:00:00,10.0,10.01,9.92,9.99,364000.0,6.8395,6.8464,6.7848,6.8327,364000.0
2011-06-14 10:30:00,9.99,10.05,9.98,10.05,184800.0,6.8327,6.8737,6.8258,6.8737,184800.0
2011-06-14 11:00:00,10.04,10.04,10.0,10.04,198600.0,6.8669,6.8669,6.8395,6.8669,198600.0
2011-06-14 11:30:00,10.03,10.09,10.03,10.08,270800.0,6.86,6.9011,6.86,6.8942,270800.0
2011-06-14 12:00:00,10.08,10.09,10.03,10.05,159700.0,6.8942,6.9011,6.86,6.8737,159700.0
2011-06-14 12:30:00,10.04,10.08,10.04,10.06,125000.0,6.8669,6.8942,6.8669,6.8806,125000.0
2011-06-14 13:00:00,10.05,10.08,10.05,10.06,91600.0,6.8737,6.8942,6.8737,6.8806,91600.0
2011-06-14 13:30:00,10.06,10.07,10.01,10.01,173800.0,6.8806,6.8874,6.8464,6.8464,173800.0
2011-06-14 14:00:00,10.02,10.04,10.0,10.02,311900.0,6.8532,6.8669,6.8395,6.8532,311900.0
2011-06-14 14:30:00,10.02,10.06,10.01,10.05,126400.0,6.8532,6.8806,6.8464,6.8737,126400.0
2011-06-14 15:00:00,10.06,10.07,10.02,10.03,110500.0,6.8806,6.8874,6.8532,6.86,110500.0
2011-06-14 15:30:00,10.02,10.03,9.96,9.96,608400.0,6.8532,6.86,6.8122,6.8122,608400.0
2011-06-15 09:30:00,9.9,9.97,9.87,9.94,191500.0,6.7711,6.819,6.7506,6.7985,191500.0
2011-06-15 10:00:00,9.93,9.93,9.85,9.86,150700.0,6.7916,6.7916,6.7369,6.7438,150700.0
2011-06-15 10:30:00,9.87,9.91,9.83,9.9,40800.0,6.7506,6.778,6.7232,6.7711,40800.0
2011-06-15 11:00:00,9.89,9.92,9.88,9.91,175400.0,6.7643,6.7848,6.7574,6.778,175400.0
2011-06-15 11:30:00,9.91,9.92,9.78,9.81,182500.0,6.778,6.7848,6.689,6.7096,182500.0
2011-06-15 12:00:00,9.82,9.83,9.75,9.79,100200.0,6.7164,6.7232,6.6685,6.6959,100200.0
2011-06-15 12:30:00,9.79,9.83,9.79,9.79,37200.0,6.6959,6.7232,6.6959,6.6959,37200.0
2011-06-15 13:00:00,9.8,9.8,9.76,9.8,59300.0,6.7027,6.7027,6.6754,6.7027,59300.0
2011-06-15 13:30:00,9.8,9.83,9.77,9.82,68100.0,6.7027,6.7232,6.6822,6.7164,68100.0
2011-06-15 14:00:00,9.82,9.95,9.82,9.92,562400.0,6.7164,6.8053,6.7164,6.7848,562400.0
2011-06-15 14:30:00,9.92,9.96,9.89,9.92,189600.0,6.7848,6.8122,6.7643,6.7848,189600.0
2011-06-15 15:00:00,9.92,9.93,9.86,9.87,386800.0,6.7848,6.7916,6.7438,6.7506,386800.0
2011-06-15 15:30:00,9.88,9.9,9.86,9.86,425100.0,6.7574,6.7711,6.7438,6.7438,425100.0
2011-06-16 09:30:00,9.85,9.91,9.8,9.88,165000.0,6.7369,6.778,6.7027,6.7574,165000.0
2011-06-16 10:00:00,9.87,9.94,9.83,9.87,419700.0,6.7506,6.7985,6.7232,6.7506,419700.0
2011-06-16 10:30:00,9.87,9.9,9.83,9.85,301600.0,6.7506,6.7711,6.7232,6.7369,301600.0
2011-06-16 11:00:00,9.85,9.91,9.81,9.89,399200.0,6.7369,6.778,6.7096,6.7643,399200.0
2011-06-16 11:30:00,9.89,9.89,9.84,9.85,144700.0,6.7643,6.7643,6.7301,6.7369,144700.0
2011-06-16 12:00:00,9.85,9.86,9.84,9.85,121400.0,6.7369,6.7438,6.7301,6.7369,121400.0
2011-06-16 12:30:00,9.86,9.86,9.82,9.82,147900.0,6.7438,6.7438,6.7164,6.7164,147900.0
2011-06-16 13:00:00,9.82,9.87,9.81,9.83,324800.0,6.7164,6.7506,6.7096,6.7232,324800.0
2011-06-16 13:30:00,9.82,9.83,9.77,9.77,153600.0,6.7164,6.7232,6.6822,6.6822,153600.0
2011-06-16 14:00:00,9.77,9.8,9.77,9.8,99200.0,6.6822,6.7027,6.6822,6.7027,99200.0
2011-06-16 14:30:00,9.79,9.81,9.77,9.79,184500.0,6.6959,6.7096,6.6822,6.6959,184500.0
2011-06-16 15:00:00,9.8,9.87,9.79,9.85,216000.0,6.7027,6.7506,6.6959,6.7369,216000.0
2011-06-16 15:30:00,9.85,9.89,9.84,9.85,736000.0,6.7369,6.7643,6.7301,6.7369,736000.0
2011-06-17 09:30:00,9.94,10.15,9.92,10.15,868600.0,6.7985,6.9421,6.7848,6.9421,868600.0
2011-06-17 10:00:00,10.15,10.28,10.14,10.21,697000.0,6.9421,7.031,6.9353,6.9831,697000.0
2011-06-17 10:30:00,10.21,10.24,10.21,10.22,234900.0,6.9831,7.0037,6.9831,6.99,234900.0
2011-06-17 11:00:00,10.22,10.23,10.2,10.22,215600.0,6.99,6.9968,6.9763,6.99,215600.0
2011-06-17 11:30:00,10.23,10.23,10.11,10.11,486000.0,6.9968,6.9968,6.9148,6.9148,486000.0
2011-06-17 12:00:00,10.11,10.12,10.03,10.12,402700.0,6.9148,6.9216,6.86,6.9216,402700.0
2011-06-17 12:30:00,10.11,10.15,10.1,10.14,144200.0,6.9148,6.9421,6.9079,6.9353,144200.0
2011-06-17 13:00:00,10.14,10.14,10.12,10.13,46700.0,6.9353,6.9353,6.9216,6.9284,46700.0
2011-06-17 13:30:00,10.12,10.16,10.12,10.12,77400.0,6.9216,6.9489,6.9216,6.9216,77400.0
2011-06-17 14:00:00,10.12,10.17,10.12,10.17,165100.0,6.9216,6.9558,6.9216,6.9558,165100.0
2011-06-17 14:30:00,10.17,10.19,10.16,10.19,65800.0,6.9558,6.9695,6.9489,6.9695,65800.0
2011-06-17 15:00:00,10.19,10.19,10.11,10.17,208000.0,6.9695,6.9695,6.9148,6.9558,208000.0
2011-06-17 15:30:00,10.17,10.23,10.16,10.21,673000.0,6.9558,6.9968,6.9489,6.9831,673000.0
2011-06-20 09:30:00,10.17,10.21,10.04,10.14,290300.0,6.9558,6.9831,6.8669,6.9353,290300.0
2011-06-20 10:00:00,10.15,10.16,10.04,10.09,367500.0,6.9421,6.9489,6.8669,6.9011,367500.0
2011-06-20 10:30:00,10.08,10.12,10.08,10.1,176600.0,6.8942,6.9216,6.8942,6.9079,176600.0
2011-06-20 11:00:00,10.1,10.11,10.07,10.11,201600.0,6.9079,6.9148,6.8874,6.9148,201600.0
2011-06-20 11:30:00,10.1,10.13,10.1,10.12,95500.0,6.9079,6.9284,6.9079,6.9216,95500.0
2011-06-20 12:00:00,10.12,10.14,10.1,10.1,86500.0,6.9216,6.9353,6.9079,6.9079,86500.0
2011-06-20 12:30:00,10.1,10.12,10.09,10.09,53100.0,6.9079,6.9216,6.9011,6.9011,53100.0
2011-06-20 13:00:00,10.09,10.12,10.09,10.12,206300.0,6.9011,6.9216,6.9011,6.9216,206300.0
2011-06-20 13:30:00,10.11,10.12,10.02,10.02,184700.0,6.9148,6.9216,6.8532,6.8532,184700.0
2011-06-20 14:00:00,10.02,10.18,10.02,10.07,1236200.0,6.8532,6.9626,6.8532,6.8874,1236200.0
2011-06-20 14:30:00,10.07,10.12,10.03,10.04,329200.0,6.8874,6.9216,6.86,6.8669,329200.0
2011-06-20 15:00:00,10.04,10.05,10.02,10.03,179900.0,6.8669,6.8737,6.8532,6.86,179900.0
2011-06-20 15:30:00,10.03,10.1,10.02,10.09,436100.0,6.86,6.9079,6.8532,6.9011,436100.0
2011-06-21 09:30:00,10.15,10.15,10.0,10.08,157400.0,6.9421,6.9421,6.8395,6.8942,157400.0
2011-06-21 10:00:00,10.08,10.15,10.06,10.13,241400.0,6.8942,6.9421,6.8806,6.9284,241400.0
2011-06-21 10:30:00,10.13,10.17,10.1,10.12,171800.0,6.9284,6.9558,6.9079,6.9216,171800.0
2011-06-21 11:00:00,10.12,10.18,10.11,10.18,165700.0,6.9216,6.9626,6.9148,6.9626,165700.0
2011-06-21 11:30:00,10.17,10.17,10.09,10.09,121400.0,6.9558,6.9558,6.9011,6.9011,121400.0
2011-06-21 12:00:00,10.1,10.1,10.07,10.07,90000.0,6.9079,6.9079,6.8874,6.8874,90000.0
2011-06-21 12:30:00,10.07,10.09,10.04,10.06,93000.0,6.8874,6.9011,6.8669,6.8806,93000.0
2011-06-21 13:00:00,10.06,10.07,10.04,10.05,73900.0,6.8806,6.8874,6.8669,6.8737,73900.0
2011-06-21 13:30:00,10.05,10.05,10.01,10.03,55500.0,6.8737,6.8737,6.8464,6.86,55500.0
2011-06-21 14:00:00,10.03,10.07,10.02,10.07,111600.0,6.86,6.8874,6.8532,6.8874,111600.0
2011-06-21 14:30:00,10.07,10.07,10.02,10.05,470000.0,6.8874,6.8874,6.8532,6.8737,470000.0
2011-06-21 15:00:00,10.05,10.06,10.03,10.05,183000.0,6.8737,6.8806,6.86,6.8737,183000.0
2011-06-21 15:30:00,10.05,10.07,10.04,10.07,426300.0,6.8737,6.8874,6.8669,6.8874,426300.0
2011-06-22 09:30:00,10.06,10.06,9.97,10.0,207900.0,6.8806,6.8806,6.819,6.8395,207900.0
2011-06-22 10:00:00,10.0,10.06,9.99,10.0,118600.0,6.8395,6.8806,6.8327,6.8395,118600.0
2011-06-22 10:30:00,10.0,10.07,9.99,10.07,178400.0,6.8395,6.8874,6.8327,6.8874,178400.0
2011-06-22 11:00:00,10.06,10.08,10.05,10.05,94200.0,6.8806,6.8942,6.8737,6.8737,94200.0
2011-06-22 11:30:00,10.05,10.06,10.02,10.03,77700.0,6.8737,6.8806,6.8532,6.86,77700.0
2011-06-22 12:00:00,10.03,10.04,9.95,9.97,205900.0,6.86,6.8669,6.8053,6.819,205900.0
2011-06-22 12:30:00,9.98,10.06,9.95,10.06,125700.0,6.8258,6.8806,6.8053,6.8806,125700.0
2011-06-22 13:00:00,10.06,10.07,10.04,10.06,121200.0,6.8806,6.8874,6.8669,6.8806,121200.0
2011-06-22 13:30:00,10.07,10.11,10.07,10.1,116000.0,6.8874,6.9148,6.8874,6.9079,116000.0
2011-06-22 14:00:00,10.09,10.12,10.07,10.1,177000.0,6.9011,6.9216,6.8874,6.9079,177000.0
2011-06-22 14:30:00,10.09,10.09,10.03,10.04,147900.0,6.9011,6.9011,6.86,6.8669,147900.0
2011-06-22 15:00:00,10.05,10.08,10.04,10.05,121600.0,6.8737,6.8942,6.8669,6.8737,121600.0
2011-06-22 15:30:00,10.05,10.06,10.01,10.02,577300.0,6.8737,6.8806,6.8464,6.8532,577300.0
2011-06-23 09:30:00,9.91,9.93,9.75,9.86,204200.0,6.778,6.7916,6.6685,6.7438,204200.0
2011-06-23 10:00:00,9.87,9.87,9.79,9.82,135900.0,6.7506,6.7506,6.6959,6.7164,135900.0
2011-06-23 10:30:00,9.82,9.85,9.79,9.84,115700.0,6.7164,6.7369,6.6959,6.7301,115700.0
2011-06-23 11:00:00,9.84,9.86,9.8,9.82,122500.0,6.7301,6.7438,6.7027,6.7164,122500.0
2011-06-23 11:30:00,9.82,9.85,9.81,9.82,60600.0,6.7164,6.7369,6.7096,6.7164,60600.0
2011-06-23 12:00:00,9.83,9.85,9.74,9.75,168000.0,6.7232,6.7369,6.6617,6.6685,168000.0
2011-06-23 12:30:00,9.75,9.77,9.74,9.75,210500.0,6.6685,6.6822,6.6617,6.6685,210500.0
2011-06-23 13:00:00,9.76,9.78,9.75,9.78,104100.0,6.6754,6.689,6.6685,6.689,104100.0
2011-06-23 13:30:00,9.78,9.79,9.77,9.79,79900.0,6.689,6.6959,6.6822,6.6959,79900.0
2011-06-23 14:00:00,9.79,9.8,9.77,9.78,103100.0,6.6959,6.7027,6.6822,6.689,103100.0
2011-06-23 14:30:00,9.79,9.86,9.76,9.86,248900.0,6.6959,6.7438,6.6754,6.7438,248900.0
2011-06-23 15:00:00,9.86,9.89,9.8,9.84,363400.0,6.7438,6.7643,6.7027,6.7301,363400.0
2011-06-23 15:30:00,9.84,9.85,9.8,9.84,706500.0,6.7301,6.7369,6.7027,6.7301,706500.0
2011-06-24 09:30:00,9.84,9.88,9.81,9.82,167400.0,6.7301,6.7574,6.7096,6.7164,167400.0
2011-06-24 10:00:00,9.82,9.82,9.71,9.74,224900.0,6.7164,6.7164,6.6412,6.6617,224900.0
2011-06-24 10:30:00,9.73,9.74,9.69,9.71,193500.0,6.6548,6.6617,6.6275,6.6412,193500.0
2011-06-24 11:00:00,9.71,9.72,9.7,9.7,163300.0,6.6412,6.648,6.6343,6.6343,163300.0
2011-06-24 11:30:00,9.7,9.71,9.68,9.7,356500.0,6.6343,6.6412,6.6207,6.6343,356500.0
2011-06-24 12:00:00,9.7,9.7,9.67,9.69,112900.0,6.6343,6.6343,6.6138,6.6275,112900.0
2011-06-24 12:30:00,9.7,9.71,9.67,9.67,206700.0,6.6343,6.6412,6.6138,6.6138,206700.0
2011-06-24 13:00:00,9.67,9.68,9.64,9.65,133200.0,6.6138,6.6207,6.5933,6.6001,133200.0
2011-06-24 13:30:00,9.65,9.66,9.64,9.65,192700.0,6.6001,6.607,6.5933,6.6001,192700.0
2011-06-24 14:00:00,9.65,9.65,9.64,9.65,97800.0,6.6001,6.6001,6.5933,6.6001,97800.0
2011-06-24 14:30:00,9.64,9.65,9.6,9.61,381400.0,6.5933,6.6001,6.5659,6.5728,381400.0
2011-06-24 15:00:00,9.61,9.62,9.57,9.58,521300.0,6.5728,6.5796,6.5454,6.5523,521300.0
2011-06-24 15:30:00,9.58,9.6,9.53,9.54,1463500.0,6.5523,6.5659,6.5181,6.5249,1463500.0
2011-06-27 09:30:00,9.54,9.66,9.5,9.59,572300.0,6.5249,6.607,6.4975,6.5591,572300.0
2011-06-27 10:00:00,9.59,9.61,9.58,9.6,537600.0,6.5591,6.5728,6.5523,6.5659,537600.0
2011-06-27 10:30:00,9.61,9.61,9.59,9.59,261900.0,6.5728,6.5728,6.5591,6.5591,261900.0
2011-06-27 11:00:00,9.59,9.59,9.54,9.54,244100.0,6.5591,6.5591,6.5249,6.5249,244100.0
2011-06-27 11:30:00,9.55,9.56,9.54,9.55,131800.0,6.5317,6.5386,6.5249,6.5317,131800.0
2011-06-27 12:00:00,9.56,9.56,9.55,9.56,65300.0,6.5386,6.5386,6.5317,6.5386,65300.0
2011-06-27 12:30:00,9.56,9.56,9.55,9.55,55600.0,6.5386,6.5386,6.5317,6.5317,55600.0
2011-06-27 13:00:00,9.55,9.59,9.55,9.59,129400.0,6.5317,6.5591,6.5317,6.5591,129400.0
2011-06-27 13:30:00,9.59,9.59,9.54,9.55,179000.0,6.5591,6.5591,6.5249,6.5317,179000.0
2011-06-27 14:00:00,9.55,9.57,9.54,9.56,164800.0,6.5317,6.5454,6.5249,6.5386,164800.0
2011-06-27 14:30:00,9.56,9.58,9.53,9.54,408100.0,6.5386,6.5523,6.5181,6.5249,408100.0
2011-06-27 15:00:00,9.55,9.57,9.54,9.57,380200.0,6.5317,6.5454,6.5249,6.5454,380200.0
2011-06-27 15:30:00,9.57,9.57,9.52,9.53,836800.0,6.5454,6.5454,6.5112,6.5181,836800.0
2011-06-28 09:30:00,9.56,9.62,9.46,9.46,263100.0,6.5386,6.5796,6.4702,6.4702,263100.0
2011-06-28 10:00:00,9.46,9.47,9.44,9.47,228900.0,6.4702,6.477,6.4565,6.477,228900.0
2011-06-28 10:30:00,9.46,9.49,9.42,9.43,436100.0,6.4702,6.4907,6.4428,6.4497,436100.0
2011-06-28 11:00:00,9.44,9.46,9.43,9.45,200600.0,6.4565,6.4702,6.4497,6.4633,200600.0
2011-06-28 11:30:00,9.44,9.45,9.42,9.45,268500.0,6.4565,6.4633,6.4428,6.4633,268500.0
2011-06-28 12:00:00,9.44,9.45,9.44,9.45,198100.0,6.4565,6.4633,6.4565,6.4633,198100.0
2011-06-28 12:30:00,9.45,9.45,9.44,9.44,103200.0,6.4633,6.4633,6.4565,6.4565,103200.0
2011-06-28 13:00:00,9.45,9.46,9.44,9.45,261900.0,6.4633,6.4702,6.4565,6.4633,261900.0
2011-06-28 13:30:00,9.45,9.45,9.44,9.44,134200.0,6.4633,6.4633,6.4565,6.4565,134200.0
2011-06-28 14:00:00,9.45,9.45,9.44,9.45,108200.0,6.4633,6.4633,6.4565,6.4633,108200.0
2011-06-28 14:30:00,9.45,9.45,9.42,9.44,279300.0,6.4633,6.4633,6.4428,6.4565,279300.0
2011-06-28 15:00:00,9.44,9.45,9.42,9.43,358300.0,6.4565,6.4633,6.4428,6.4497,358300.0
2011-06-28 15:30:00,9.43,9.43,9.39,9.4,997800.0,6.4497,6.4497,6.4223,6.4291,997800.0
2011-06-29 09:30:00,9.48,9.51,9.37,9.45,792400.0,6.4839,6.5044,6.4086,6.4633,792400.0
2011-06-29 10:00:00,9.45,9.45,9.39,9.4,286700.0,6.4633,6.4633,6.4223,6.4291,286700.0
2011-06-29 10:30:00,9.4,9.47,9.4,9.46,549500.0,6.4291,6.477,6.4291,6.4702,549500.0
2011-06-29 11:00:00,9.47,9.48,9.46,9.48,327400.0,6.477,6.4839,6.4702,6.4839,327400.0
2011-06-29 11:30:00,9.48,9.51,9.46,9.51,199600.0,6.4839,6.5044,6.4702,6.5044,199600.0
2011-06-29 12:00:00,9.51,9.53,9.49,9.53,345500.0,6.5044,6.5181,6.4907,6.5181,345500.0
2011-06-29 12:30:00,9.53,9.55,9.52,9.53,207200.0,6.5181,6.5317,6.5112,6.5181,207200.0
2011-06-29 13:00:00,9.52,9.56,9.52,9.55,224900.0,6.5112,6.5386,6.5112,6.5317,224900.0
2011-06-29 13:30:00,9.55,9.57,9.54,9.57,125100.0,6.5317,6.5454,6.5249,6.5454,125100.0
2011-06-29 14:00:00,9.56,9.57,9.48,9.49,223900.0,6.5386,6.5454,6.4839,6.4907,223900.0
2011-06-29 14:30:00,9.49,9.51,9.48,9.51,169400.0,6.4907,6.5044,6.4839,6.5044,169400.0
2011-06-29 15:00:00,9.51,9.54,9.5,9.51,391400.0,6.5044,6.5249,6.4975,6.5044,391400.0
2011-06-29 15:30:00,9.51,9.53,9.49,9.53,1568500.0,6.5044,6.5181,6.4907,6.5181,1568500.0
2011-06-30 09:30:00,9.55,9.55,9.39,9.4,218800.0,6.5317,6.5317,6.4223,6.4291,218800.0
2011-06-30 10:00:00,9.39,9.48,9.38,9.48,335100.0,6.4223,6.4839,6.4155,6.4839,335100.0
2011-06-30 10:30:00,9.48,9.51,9.44,9.45,323600.0,6.4839,6.5044,6.4565,6.4633,323600.0
2011-06-30 11:00:00,9.44,9.46,9.44,9.46,254500.0,6.4565,6.4702,6.4565,6.4702,254500.0
2011-06-30 11:30:00,9.46,9.51,9.46,9.49,203900.0,6.4702,6.5044,6.4702,6.4907,203900.0
2011-06-30 12:00:00,9.5,9.51,9.49,9.51,185600.0,6.4975,6.5044,6.4907,6.5044,185600.0
2011-06-30 12:30:00,9.51,9.52,9.5,9.52,155200.0,6.5044,6.5112,6.4975,6.5112,155200.0
2011-06-30 13:00:00,9.52,9.54,9.51,9.54,208100.0,6.5112,6.5249,6.5044,6.5249,208100.0
2011-06-30 13:30:00,9.54,9.56,9.53,9.55,156000.0,6.5249,6.5386,6.5181,6.5317,156000.0
2011-06-30 14:00:00,9.56,9.56,9.53,9.55,301800.0,6.5386,6.5386,6.5181,6.5317,301800.0
2011-06-30 14:30:00,9.55,9.57,9.51,9.54,520400.0,6.5317,6.5454,6.5044,6.5249,520400.0
2011-06-30 15:00:00,9.54,9.54,9.5,9.51,330000.0,6.5249,6.5249,6.4975,6.5044,330000.0
2011-06-30 15:30:00,9.51,9.54,9.5,9.54,1227500.0,6.5044,6.5249,6.4975,6.5249,1227500.0
2011-07-01 09:30:00,9.54,9.64,9.47,9.63,178500.0,6.5249,6.5933,6.477,6.5865,178500.0
2011-07-01 10:00:00,9.64,9.69,9.63,9.66,305700.0,6.5933,6.6275,6.5865,6.607,305700.0
2011-07-01 10:30:00,9.66,9.67,9.59,9.62,207700.0,6.607,6.6138,6.5591,6.5796,207700.0
2011-07-01 11:00:00,9.62,9.66,9.59,9.66,246200.0,6.5796,6.607,6.5591,6.607,246200.0
2011-07-01 11:30:00,9.66,9.72,9.65,9.71,172300.0,6.607,6.648,6.6001,6.6412,172300.0
2011-07-01 12:00:00,9.71,9.72,9.69,9.72,99200.0,6.6412,6.648,6.6275,6.648,99200.0
2011-07-01 12:30:00,9.72,9.74,9.71,9.74,126600.0,6.648,6.6617,6.6412,6.6617,126600.0
2011-07-01 13:00:00,9.73,9.74,9.71,9.71,56100.0,6.6548,6.6617,6.6412,6.6412,56100.0
2011-07-01 13:30:00,9.71,9.72,9.69,9.71,149300.0,6.6412,6.648,6.6275,6.6412,149300.0
2011-07-01 14:00:00,9.71,9.72,9.7,9.72,99700.0,6.6412,6.648,6.6343,6.648,99700.0
2011-07-01 14:30:00,9.71,9.72,9.71,9.72,125400.0,6.6412,6.648,6.6412,6.648,125400.0
2011-07-01 15:00:00,9.72,9.73,9.69,9.7,188700.0,6.648,6.6548,6.6275,6.6343,188700.0
2011-07-01 15:30:00,9.69,9.7,9.68,9.68,431300.0,6.6275,6.6343,6.6207,6.6207,431300.0
2011-07-05 09:30:00,9.64,9.67,9.51,9.53,160100.0,6.5933,6.6138,6.5044,6.5181,160100.0
2011-07-05 10:00:00,9.52,9.54,9.45,9.5,192900.0,6.5112,6.5249,6.4633,6.4975,192900.0
2011-07-05 10:30:00,9.5,9.51,9.4,9.4,114400.0,6.4975,6.5044,6.4291,6.4291,114400.0
2011-07-05 11:00:00,9.4,9.42,9.39,9.39,94500.0,6.4291,6.4428,6.4223,6.4223,94500.0
2011-07-05 11:30:00,9.39,9.43,9.39,9.43,167200.0,6.4223,6.4497,6.4223,6.4497,167200.0
2011-07-05 12:00:00,9.42,9.46,9.42,9.45,111900.0,6.4428,6.4702,6.4428,6.4633,111900.0
2011-07-05 12:30:00,9.45,9.47,9.44,9.47,55700.0,6.4633,6.477,6.4565,6.477,55700.0
2011-07-05 13:00:00,9.46,9.47,9.46,9.47,40200.0,6.4702,6.477,6.4702,6.477,40200.0
2011-07-05 13:30:00,9.46,9.49,9.46,9.49,87000.0,6.4702,6.4907,6.4702,6.4907,87000.0
2011-07-05 14:00:00,9.49,9.49,9.4,9.4,131500.0,6.4907,6.4907,6.4291,6.4291,131500.0
2011-07-05 14:30:00,9.41,9.41,9.4,9.4,96200.0,6.436,6.436,6.4291,6.4291,96200.0
2011-07-05 15:00:00,9.41,9.44,9.4,9.44,229100.0,6.436,6.4565,6.4291,6.4565,229100.0
2011-07-05 15:30:00,9.44,9.45,9.42,9.44,449900.0,6.4565,6.4633,6.4428,6.4565,449900.0
2011-07-06 09:30:00,9.39,9.41,9.33,9.36,200200.0,6.4223,6.436,6.3813,6.4018,200200.0
2011-07-06 10:00:00,9.36,9.42,9.32,9.33,425000.0,6.4018,6.4428,6.3744,6.3813,425000.0
2011-07-06 10:30:00,9.33,9.38,9.31,9.37,170300.0,6.3813,6.4155,6.3676,6.4086,170300.0
2011-07-06 11:00:00,9.36,9.39,9.33,9.34,147500.0,6.4018,6.4223,6.3813,6.3881,147500.0
2011-07-06 11:30:00,9.34,9.39,9.33,9.38,103600.0,6.3881,6.4223,6.3813,6.4155,103600.0
2011-07-06 12:00:00,9.39,9.4,9.38,9.39,51800.0,6.4223,6.4291,6.4155,6.4223,51800.0
2011-07-06 12:30:00,9.39,9.41,9.38,9.39,80100.0,6.4223,6.436,6.4155,6.4223,80100.0
2011-07-06 13:00:00,9.39,9.4,9.37,9.37,79300.0,6.4223,6.4291,6.4086,6.4086,79300.0
2011-07-06 13:30:00,9.38,9.39,9.37,9.39,46900.0,6.4155,6.4223,6.4086,6.4223,46900.0
2011-07-06 14:00:00,9.39,9.39,9.37,9.37,98600.0,6.4223,6.4223,6.4086,6.4086,98600.0
2011-07-06 14:30:00,9.37,9.38,9.36,9.37,98700.0,6.4086,6.4155,6.4018,6.4086,98700.0
2011-07-06 15:00:00,9.37,9.37,9.35,9.36,106600.0,6.4086,6.4086,6.3949,6.4018,106600.0
2011-07-06 15:30:00,9.35,9.36,9.34,9.36,365700.0,6.3949,6.4018,6.3881,6.4018,365700.0
2011-07-07 09:30:00,9.45,9.53,9.42,9.53,170800.0,6.4633,6.5181,6.4428,6.5181,170800.0
2011-07-07 10:00:00,9.54,9.61,9.54,9.6,182800.0,6.5249,6.5728,6.5249,6.5659,182800.0
2011-07-07 10:30:00,9.6,9.64,9.59,9.63,169700.0,6.5659,6.5933,6.5591,6.5865,169700.0
2011-07-07 11:00:00,9.62,9.62,9.6,9.6,98700.0,6.5796,6.5796,6.5659,6.5659,98700.0
2011-07-07 11:30:00,9.6,9.62,9.59,9.6,106600.0,6.5659,6.5796,6.5591,6.5659,106600.0
2011-07-07 12:00:00,9.6,9.61,9.59,9.6,198500.0,6.5659,6.5728,6.5591,6.5659,198500.0
2011-07-07 12:30:00,9.6,9.61,9.57,9.58,304800.0,6.5659,6.5728,6.5454,6.5523,304800.0
2011-07-07 13:00:00,9.58,9.61,9.57,9.59,150000.0,6.5523,6.5728,6.5454,6.5591,150000.0
2011-07-07 13:30:00,9.6,9.6,9.56,9.56,139100.0,6.5659,6.5659,6.5386,6.5386,139100.0
2011-07-07 14:00:00,9.56,9.61,9.56,9.6,105900.0,6.5386,6.5728,6.5386,6.5659,105900.0
2011-07-07 14:30:00,9.6,9.62,9.58,9.59,216800.0,6.5659,6.5796,6.5523,6.5591,216800.0
2011-07-07 15:00:00,9.58,9.59,9.56,9.58,164400.0,6.5523,6.5591,6.5386,6.5523,164400.0
2011-07-07 15:30:00,9.57,9.59,9.56,9.57,494600.0,6.5454,6.5591,6.5386,6.5454,494600.0
2011-07-08 09:30:00,9.44,9.44,9.39,9.41,191100.0,6.4565,6.4565,6.4223,6.436,191100.0
2011-07-08 10:00:00,9.41,9.42,9.34,9.36,158300.0,6.436,6.4428,6.3881,6.4018,158300.0
2011-07-08 10:30:00,9.35,9.37,9.31,9.36,95900.0,6.3949,6.4086,6.3676,6.4018,95900.0
2011-07-08 11:00:00,9.36,9.37,9.33,9.37,138400.0,6.4018,6.4086,6.3813,6.4086,138400.0
2011-07-08 11:30:00,9.36,9.43,9.35,9.43,117300.0,6.4018,6.4497,6.3949,6.4497,117300.0
2011-07-08 12:00:00,9.42,9.44,9.41,9.41,121500.0,6.4428,6.4565,6.436,6.436,121500.0
2011-07-08 12:30:00,9.42,9.43,9.4,9.4,35800.0,6.4428,6.4497,6.4291,6.4291,35800.0
2011-07-08 13:00:00,9.4,9.42,9.39,9.41,70900.0,6.4291,6.4428,6.4223,6.436,70900.0
2011-07-08 13:30:00,9.41,9.42,9.38,9.38,99600.0,6.436,6.4428,6.4155,6.4155,99600.0
2011-07-08 14:00:00,9.38,9.39,9.36,9.37,66700.0,6.4155,6.4223,6.4018,6.4086,66700.0
2011-07-08 14:30:00,9.36,9.38,9.35,9.35,72200.0,6.4018,6.4155,6.3949,6.3949,72200.0
2011-07-08 15:00:00,9.35,9.38,9.35,9.38,92100.0,6.3949,6.4155,6.3949,6.4155,92100.0
2011-07-08 15:30:00,9.37,9.43,9.37,9.42,483300.0,6.4086,6.4497,6.4086,6.4428,483300.0
2011-07-11 09:30:00,9.42,9.44,9.3,9.33,498800.0,6.4428,6.4565,6.3607,6.3813,498800.0
2011-07-11 10:00:00,9.33,9.33,9.26,9.28,409100.0,6.3813,6.3813,6.3334,6.3471,409100.0
2011-07-11 10:30:00,9.28,9.29,9.23,9.26,326400.0,6.3471,6.3539,6.3129,6.3334,326400.0
2011-07-11 11:00:00,9.27,9.32,9.24,9.3,319800.0,6.3402,6.3744,6.3197,6.3607,319800.0
2011-07-11 11:30:00,9.29,9.34,9.29,9.33,134600.0,6.3539,6.3881,6.3539,6.3813,134600.0
2011-07-11 12:00:00,9.34,9.34,9.32,9.33,71300.0,6.3881,6.3881,6.3744,6.3813,71300.0
2011-07-11 12:30:00,9.33,9.35,9.32,9.33,124300.0,6.3813,6.3949,6.3744,6.3813,124300.0
2011-07-11 13:00:00,9.33,9.34,9.31,9.32,162400.0,6.3813,6.3881,6.3676,6.3744,162400.0
2011-07-11 13:30:00,9.33,9.33,9.32,9.33,71000.0,6.3813,6.3813,6.3744,6.3813,71000.0
2011-07-11 14:00:00,9.33,9.33,9.3,9.32,188800.0,6.3813,6.3813,6.3607,6.3744,188800.0
2011-07-11 14:30:00,9.31,9.32,9.29,9.31,248800.0,6.3676,6.3744,6.3539,6.3676,248800.0
2011-07-11 15:00:00,9.32,9.32,9.27,9.29,394000.0,6.3744,6.3744,6.3402,6.3539,394000.0
2011-07-11 15:30:00,9.28,9.35,9.28,9.33,1210900.0,6.3471,6.3949,6.3471,6.3813,1210900.0
2011-07-12 09:30:00,9.28,9.59,9.28,9.5,611600.0,6.3471,6.5591,6.3471,6.4975,611600.0
2011-07-12 10:00:00,9.49,9.54,9.48,9.5,345300.0,6.4907,6.5249,6.4839,6.4975,345300.0
2011-07-12 10:30:00,9.49,9.5,9.45,9.48,320300.0,6.4907,6.4975,6.4633,6.4839,320300.0
2011-07-12 11:00:00,9.47,9.54,9.47,9.54,310600.0,6.477,6.5249,6.477,6.5249,310600.0
2011-07-12 11:30:00,9.54,9.58,9.52,9.57,354600.0,6.5249,6.5523,6.5112,6.5454,354600.0
2011-07-12 12:00:00,9.57,9.62,9.57,9.57,268300.0,6.5454,6.5796,6.5454,6.5454,268300.0
2011-07-12 12:30:00,9.58,9.61,9.56,9.56,308100.0,6.5523,6.5728,6.5386,6.5386,308100.0
2011-07-12 13:00:00,9.56,9.6,9.53,9.53,275500.0,6.5386,6.5659,6.5181,6.5181,275500.0
2011-07-12 13:30:00,9.53,9.56,9.53,9.56,96200.0,6.5181,6.5386,6.5181,6.5386,96200.0
2011-07-12 14:00:00,9.56,9.65,9.55,9.6,521000.0,6.5386,6.6001,6.5317,6.5659,521000.0
2011-07-12 14:30:00,9.6,9.6,9.57,9.58,204700.0,6.5659,6.5659,6.5454,6.5523,204700.0
2011-07-12 15:00:00,9.57,9.59,9.53,9.54,928000.0,6.5454,6.5591,6.5181,6.5249,928000.0
2011-07-12 15:30:00,9.54,9.57,9.5,9.52,698900.0,6.5249,6.5454,6.4975,6.5112,698900.0
2011-07-13 09:30:00,9.55,9.61,9.52,9.55,183700.0,6.5317,6.5728,6.5112,6.5317,183700.0
2011-07-13 10:00:00,9.56,9.71,9.55,9.68,435000.0,6.5386,6.6412,6.5317,6.6207,435000.0
2011-07-13 10:30:00,9.69,9.76,9.68,9.73,417300.0,6.6275,6.6754,6.6207,6.6548,417300.0
2011-07-13 11:00:00,9.74,9.84,9.73,9.83,319300.0,6.6617,6.7301,6.6548,6.7232,319300.0
2011-07-13 11:30:00,9.83,9.85,9.77,9.77,369400.0,6.7232,6.7369,6.6822,6.6822,369400.0
2011-07-13 12:00:00,9.77,9.78,9.74,9.74,240200.0,6.6822,6.689,6.6617,6.6617,240200.0
2011-07-13 12:30:00,9.75,9.82,9.74,9.81,599600.0,6.6685,6.7164,6.6617,6.7096,599600.0
2011-07-13 13:00:00,9.81,9.83,9.78,9.82,355100.0,6.7096,6.7232,6.689,6.7164,355100.0
2011-07-13 13:30:00,9.82,9.85,9.8,9.8,367300.0,6.7164,6.7369,6.7027,6.7027,367300.0
2011-07-13 14:00:00,9.81,9.81,9.74,9.74,203800.0,6.7096,6.7096,6.6617,6.6617,203800.0
2011-07-13 14:30:00,9.74,9.76,9.72,9.73,584700.0,6.6617,6.6754,6.648,6.6548,584700.0
2011-07-13 15:00:00,9.74,9.74,9.69,9.7,514800.0,6.6617,6.6617,6.6275,6.6343,514800.0
2011-07-13 15:30:00,9.71,9.74,9.66,9.72,971300.0,6.6412,6.6617,6.607,6.648,971300.0
2011-07-14 09:30:00,9.79,9.79,9.69,9.72,306600.0,6.6959,6.6959,6.6275,6.648,306600.0
2011-07-14 10:00:00,9.72,9.72,9.61,9.62,366300.0,6.648,6.648,6.5728,6.5796,366300.0
2011-07-14 10:30:00,9.62,9.63,9.49,9.54,720300.0,6.5796,6.5865,6.4907,6.5249,720300.0
2011-07-14 11:00:00,9.54,9.56,9.46,9.49,379000.0,6.5249,6.5386,6.4702,6.4907,379000.0
2011-07-14 11:30:00,9.5,9.53,9.48,9.48,401900.0,6.4975,6.5181,6.4839,6.4839,401900.0
2011-07-14 12:00:00,9.48,9.51,9.43,9.46,261300.0,6.4839,6.5044,6.4497,6.4702,261300.0
2011-07-14 12:30:00,9.45,9.48,9.38,9.39,297700.0,6.4633,6.4839,6.4155,6.4223,297700.0
2011-07-14 13:00:00,9.39,9.43,9.37,9.42,253500.0,6.4223,6.4497,6.4086,6.4428,253500.0
2011-07-14 13:30:00,9.43,9.54,9.42,9.54,391800.0,6.4497,6.5249,6.4428,6.5249,391800.0
2011-07-14 14:00:00,9.53,9.59,9.51,9.59,454000.0,6.5181,6.5591,6.5044,6.5591,454000.0
2011-07-14 14:30:00,9.59,9.61,9.53,9.57,478800.0,6.5591,6.5728,6.5181,6.5454,478800.0
2011-07-14 15:00:00,9.57,9.58,9.52,9.53,538000.0,6.5454,6.5523,6.5112,6.5181,538000.0
2011-07-14 15:30:00,9.52,9.56,9.48,9.49,1255900.0,6.5112,6.5386,6.4839,6.4907,1255900.0
2011-07-15 09:30:00,9.73,10.19,9.6,9.68,3726200.0,6.6548,6.9695,6.5659,6.6207,3726200.0
2011-07-15 10:00:00,9.67,9.82,9.67,9.73,1382400.0,6.6138,6.7164,6.6138,6.6548,1382400.0
2011-07-15 10:30:00,9.73,9.83,9.71,9.82,974500.0,6.6548,6.7232,6.6412,6.7164,974500.0
2011-07-15 11:00:00,9.83,9.91,9.81,9.84,591800.0,6.7232,6.778,6.7096,6.7301,591800.0
2011-07-15 11:30:00,9.84,9.84,9.7,9.72,913100.0,6.7301,6.7301,6.6343,6.648,913100.0
2011-07-15 12:00:00,9.72,9.77,9.72,9.73,269400.0,6.648,6.6822,6.648,6.6548,269400.0
2011-07-15 12:30:00,9.74,9.76,9.72,9.75,399100.0,6.6617,6.6754,6.648,6.6685,399100.0
2011-07-15 13:00:00,9.75,9.75,9.72,9.72,385400.0,6.6685,6.6685,6.648,6.648,385400.0
2011-07-15 13:30:00,9.73,9.73,9.63,9.65,596400.0,6.6548,6.6548,6.5865,6.6001,596400.0
2011-07-15 14:00:00,9.64,9.66,9.52,9.53,499500.0,6.5933,6.607,6.5112,6.5181,499500.0
2011-07-15 14:30:00,9.53,9.63,9.53,9.59,490600.0,6.5181,6.5865,6.5181,6.5591,490600.0
2011-07-15 15:00:00,9.59,9.6,9.47,9.54,1163300.0,6.5591,6.5659,6.477,6.5249,1163300.0
2011-07-15 15:30:00,9.54,9.61,9.51,9.6,2110200.0,6.5249,6.5728,6.5044,6.5659,2110200.0
2011-07-18 09:30:00,9.53,9.57,9.29,9.29,783800.0,6.5181,6.5454,6.3539,6.3539,783800.0
2011-07-18 10:00:00,9.3,9.34,9.25,9.29,635000.0,6.3607,6.3881,6.3266,6.3539,635000.0
2011-07-18 10:30:00,9.29,9.31,9.25,9.3,601900.0,6.3539,6.3676,6.3266,6.3607,601900.0
2011-07-18 11:00:00,9.3,9.33,9.29,9.3,314100.0,6.3607,6.3813,6.3539,6.3607,314100.0
2011-07-18 11:30:00,9.31,9.31,9.29,9.3,232600.0,6.3676,6.3676,6.3539,6.3607,232600.0
2011-07-18 12:00:00,9.3,9.32,9.28,9.3,282800.0,6.3607,6.3744,6.3471,6.3607,282800.0
2011-07-18 12:30:00,9.3,9.34,9.3,9.33,539400.0,6.3607,6.3881,6.3607,6.3813,539400.0
2011-07-18 13:00:00,9.33,9.37,9.31,9.37,494900.0,6.3813,6.4086,6.3676,6.4086,494900.0
2011-07-18 13:30:00,9.37,9.4,9.3,9.32,350200.0,6.4086,6.4291,6.3607,6.3744,350200.0
2011-07-18 14:00:00,9.33,9.34,9.29,9.3,388100.0,6.3813,6.3881,6.3539,6.3607,388100.0
2011-07-18 14:30:00,9.3,9.32,9.29,9.32,277000.0,6.3607,6.3744,6.3539,6.3744,277000.0
2011-07-18 15:00:00,9.31,9.33,9.31,9.32,335000.0,6.3676,6.3813,6.3676,6.3744,335000.0
2011-07-18 15:30:00,9.32,9.38,9.31,9.36,1705900.0,6.3744,6.4155,6.3676,6.4018,1705900.0
2011-07-19 09:30:00,9.38,9.46,9.27,9.3,482300.0,6.4155,6.4702,6.3402,6.3607,482300.0
2011-07-19 10:00:00,9.3,9.33,9.25,9.29,903200.0,6.3607,6.3813,6.3266,6.3539,903200.0
2011-07-19 10:30:00,9.28,9.32,9.27,9.31,304300.0,6.3471,6.3744,6.3402,6.3676,304300.0
2011-07-19 11:00:00,9.3,9.31,9.18,9.19,347000.0,6.3607,6.3676,6.2787,6.2855,347000.0
2011-07-19 11:30:00,9.19,9.21,9.1,9.14,608300.0,6.2855,6.2992,6.224,6.2513,608300.0
2011-07-19 12:00:00,9.14,9.19,9.13,9.19,389300.0,6.2513,6.2855,6.2445,6.2855,389300.0
2011-07-19 12:30:00,9.19,9.25,9.18,9.24,238000.0,6.2855,6.3266,6.2787,6.3197,238000.0
2011-07-19 13:00:00,9.24,9.26,9.24,9.26,133500.0,6.3197,6.3334,6.3197,6.3334,133500.0
2011-07-19 13:30:00,9.26,9.33,9.25,9.32,425500.0,6.3334,6.3813,6.3266,6.3744,425500.0
2011-07-19 14:00:00,9.31,9.35,9.31,9.33,295600.0,6.3676,6.3949,6.3676,6.3813,295600.0
2011-07-19 14:30:00,9.33,9.38,9.3,9.37,448100.0,6.3813,6.4155,6.3607,6.4086,448100.0
2011-07-19 15:00:00,9.37,9.4,9.36,9.4,231300.0,6.4086,6.4291,6.4018,6.4291,231300.0
2011-07-19 15:30:00,9.4,9.41,9.39,9.39,571700.0,6.4291,6.436,6.4223,6.4223,571700.0
2011-07-20 09:30:00,9.4,9.45,9.33,9.41,268100.0,6.4291,6.4633,6.3813,6.436,268100.0
2011-07-20 10:00:00,9.4,9.5,9.38,9.45,352300.0,6.4291,6.4975,6.4155,6.4633,352300.0
2011-07-20 10:30:00,9.45,9.45,9.38,9.4,298600.0,6.4633,6.4633,6.4155,6.4291,298600.0
2011-07-20 11:00:00,9.39,9.42,9.37,9.41,468800.0,6.4223,6.4428,6.4086,6.436,468800.0
2011-07-20 11:30:00,9.42,9.44,9.4,9.43,500300.0,6.4428,6.4565,6.4291,6.4497,500300.0
2011-07-20 12:00:00,9.44,9.44,9.38,9.4,183900.0,6.4565,6.4565,6.4155,6.4291,183900.0
2011-07-20 12:30:00,9.39,9.42,9.39,9.41,243100.0,6.4223,6.4428,6.4223,6.436,243100.0
2011-07-20 13:00:00,9.41,9.41,9.35,9.36,518500.0,6.436,6.436,6.3949,6.4018,518500.0
2011-07-20 13:30:00,9.37,9.43,9.36,9.42,245300.0,6.4086,6.4497,6.4018,6.4428,245300.0
2011-07-20 14:00:00,9.42,9.43,9.38,9.43,262400.0,6.4428,6.4497,6.4155,6.4497,262400.0
2011-07-20 14:30:00,9.43,9.43,9.35,9.36,836700.0,6.4497,6.4497,6.3949,6.4018,836700.0
2011-07-20 15:00:00,9.36,9.38,9.34,9.38,574500.0,6.4018,6.4155,6.3881,6.4155,574500.0
2011-07-20 15:30:00,9.38,9.4,9.36,9.39,664300.0,6.4155,6.4291,6.4018,6.4223,664300.0
2011-07-21 09:30:00,9.46,9.51,9.42,9.49,419600.0,6.4702,6.5044,6.4428,6.4907,419600.0
2011-07-21 10:00:00,9.48,9.52,9.41,9.45,580600.0,6.4839,6.5112,6.436,6.4633,580600.0
2011-07-21 10:30:00,9.46,9.53,9.45,9.49,869400.0,6.4702,6.5181,6.4633,6.4907,869400.0
2011-07-21 11:00:00,9.5,9.51,9.46,9.5,820700.0,6.4975,6.5044,6.4702,6.4975,820700.0
2011-07-21 11:30:00,9.51,9.51,9.47,9.51,1330600.0,6.5044,6.5044,6.477,6.5044,1330600.0
2011-07-21 12:00:00,9.51,9.54,9.51,9.53,252300.0,6.5044,6.5249,6.5044,6.5181,252300.0
2011-07-21 12:30:00,9.53,9.62,9.52,9.56,777000.0,6.5181,6.5796,6.5112,6.5386,777000.0
2011-07-21 13:00:00,9.56,9.59,9.54,9.58,207400.0,6.5386,6.5591,6.5249,6.5523,207400.0
2011-07-21 13:30:00,9.58,9.59,9.56,9.56,140500.0,6.5523,6.5591,6.5386,6.5386,140500.0
2011-07-21 14:00:00,9.57,9.6,9.56,9.6,407900.0,6.5454,6.5659,6.5386,6.5659,407900.0
2011-07-21 14:30:00,9.6,9.63,9.59,9.63,200800.0,6.5659,6.5865,6.5591,6.5865,200800.0
2011-07-21 15:00:00,9.63,9.63,9.58,9.62,279100.0,6.5865,6.5865,6.5523,6.5796,279100.0
2011-07-21 15:30:00,9.63,9.66,9.62,9.64,640200.0,6.5865,6.607,6.5796,6.5933,640200.0
2011-07-22 09:30:00,9.69,9.69,9.47,9.49,427800.0,6.6275,6.6275,6.477,6.4907,427800.0
2011-07-22 10:00:00,9.49,9.54,9.48,9.5,223300.0,6.4907,6.5249,6.4839,6.4975,223300.0
2011-07-22 10:30:00,9.49,9.5,9.45,9.46,251200.0,6.4907,6.4975,6.4633,6.4702,251200.0
2011-07-22 11:00:00,9.46,9.46,9.36,9.41,397100.0,6.4702,6.4702,6.4018,6.436,397100.0
2011-07-22 11:30:00,9.42,9.45,9.41,9.44,241300.0,6.4428,6.4633,6.436,6.4565,241300.0
2011-07-22 12:00:00,9.44,9.45,9.43,9.45,158600.0,6.4565,6.4633,6.4497,6.4633,158600.0
2011-07-22 12:30:00,9.45,9.45,9.43,9.44,77000.0,6.4633,6.4633,6.4497,6.4565,77000.0
2011-07-22 13:00:00,9.44,9.44,9.43,9.44,46600.0,6.4565,6.4565,6.4497,6.4565,46600.0
2011-07-22 13:30:00,9.44,9.44,9.43,9.44,85700.0,6.4565,6.4565,6.4497,6.4565,85700.0
2011-07-22 14:00:00,9.44,9.46,9.43,9.46,173100.0,6.4565,6.4702,6.4497,6.4702,173100.0
2011-07-22 14:30:00,9.46,9.47,9.44,9.47,165000.0,6.4702,6.477,6.4565,6.477,165000.0
2011-07-22 15:00:00,9.47,9.52,9.46,9.52,305500.0,6.477,6.5112,6.4702,6.5112,305500.0
2011-07-22 15:30:00,9.52,9.53,9.5,9.5,753500.0,6.5112,6.5181,6.4975,6.4975,753500.0
2011-07-25 09:30:00,9.43,9.51,9.32,9.34,299200.0,6.4497,6.5044,6.3744,6.3881,299200.0
2011-07-25 10:00:00,9.34,9.43,9.32,9.4,336600.0,6.3881,6.4497,6.3744,6.4291,336600.0
2011-07-25 10:30:00,9.41,9.42,9.37,9.4,234300.0,6.436,6.4428,6.4086,6.4291,234300.0
2011-07-25 11:00:00,9.4,9.43,9.39,9.41,661000.0,6.4291,6.4497,6.4223,6.436,661000.0
2011-07-25 11:30:00,9.42,9.42,9.39,9.39,431800.0,6.4428,6.4428,6.4223,6.4223,431800.0
2011-07-25 12:00:00,9.4,9.4,9.38,9.39,362600.0,6.4291,6.4291,6.4155,6.4223,362600.0
2011-07-25 12:30:00,9.4,9.43,9.39,9.43,47400.0,6.4291,6.4497,6.4223,6.4497,47400.0
2011-07-25 13:00:00,9.43,9.45,9.39,9.39,409800.0,6.4497,6.4633,6.4223,6.4223,409800.0
2011-07-25 13:30:00,9.39,9.42,9.39,9.42,180100.0,6.4223,6.4428,6.4223,6.4428,180100.0
2011-07-25 14:00:00,9.42,9.42,9.39,9.4,521700.0,6.4428,6.4428,6.4223,6.4291,521700.0
2011-07-25 14:30:00,9.4,9.41,9.38,9.39,212600.0,6.4291,6.436,6.4155,6.4223,212600.0
2011-07-25 15:00:00,9.39,9.39,9.36,9.39,259100.0,6.4223,6.4223,6.4018,6.4223,259100.0
2011-07-25 15:30:00,9.39,9.39,9.37,9.38,506500.0,6.4223,6.4223,6.4086,6.4155,506500.0
2011-07-26 09:30:00,9.46,9.53,9.36,9.36,599600.0,6.4702,6.5181,6.4018,6.4018,599600.0
2011-07-26 10:00:00,9.36,9.39,9.33,9.36,454900.0,6.4018,6.4223,6.3813,6.4018,454900.0
2011-07-26 10:30:00,9.37,9.45,9.36,9.42,667500.0,6.4086,6.4633,6.4018,6.4428,667500.0
2011-07-26 11:00:00,9.42,9.46,9.39,9.43,304600.0,6.4428,6.4702,6.4223,6.4497,304600.0
2011-07-26 11:30:00,9.43,9.43,9.39,9.41,424100.0,6.4497,6.4497,6.4223,6.436,424100.0
2011-07-26 12:00:00,9.41,9.42,9.39,9.39,171700.0,6.436,6.4428,6.4223,6.4223,171700.0
2011-07-26 12:30:00,9.39,9.42,9.39,9.4,181600.0,6.4223,6.4428,6.4223,6.4291,181600.0
2011-07-26 13:00:00,9.4,9.42,9.38,9.38,176500.0,6.4291,6.4428,6.4155,6.4155,176500.0
2011-07-26 13:30:00,9.38,9.41,9.38,9.39,142500.0,6.4155,6.436,6.4155,6.4223,142500.0
2011-07-26 14:00:00,9.39,9.4,9.38,9.39,156500.0,6.4223,6.4291,6.4155,6.4223,156500.0
2011-07-26 14:30:00,9.38,9.41,9.38,9.39,130800.0,6.4155,6.436,6.4155,6.4223,130800.0
2011-07-26 15:00:00,9.39,9.41,9.38,9.39,271600.0,6.4223,6.436,6.4155,6.4223,271600.0
2011-07-26 15:30:00,9.39,9.4,9.35,9.37,893500.0,6.4223,6.4291,6.3949,6.4086,893500.0
2011-07-27 09:30:00,9.32,9.34,9.23,9.25,306400.0,6.3744,6.3881,6.3129,6.3266,306400.0
2011-07-27 10:00:00,9.26,9.26,9.17,9.2,431500.0,6.3334,6.3334,6.2718,6.2924,431500.0
2011-07-27 10:30:00,9.2,9.24,9.18,9.2,218900.0,6.2924,6.3197,6.2787,6.2924,218900.0
2011-07-27 11:00:00,9.2,9.22,9.18,9.2,527600.0,6.2924,6.306,6.2787,6.2924,527600.0
2011-07-27 11:30:00,9.2,9.22,9.14,9.15,306600.0,6.2924,6.306,6.2513,6.2582,306600.0
2011-07-27 12:00:00,9.15,9.16,9.14,9.15,188300.0,6.2582,6.265,6.2513,6.2582,188300.0
2011-07-27 12:30:00,9.16,9.18,9.16,9.17,107100.0,6.265,6.2787,6.265,6.2718,107100.0
2011-07-27 13:00:00,9.18,9.18,9.15,9.16,122800.0,6.2787,6.2787,6.2582,6.265,122800.0
2011-07-27 13:30:00,9.17,9.17,9.12,9.12,178800.0,6.2718,6.2718,6.2376,6.2376,178800.0
2011-07-27 14:00:00,9.12,9.13,9.1,9.1,175000.0,6.2376,6.2445,6.224,6.224,175000.0
2011-07-27 14:30:00,9.1,9.11,9.05,9.06,297000.0,6.224,6.2308,6.1898,6.1966,297000.0
2011-07-27 15:00:00,9.06,9.09,9.06,9.09,256300.0,6.1966,6.2171,6.1966,6.2171,256300.0
2011-07-27 15:30:00,9.09,9.1,9.05,9.07,832600.0,6.2171,6.224,6.1898,6.2034,832600.0
2011-07-28 09:30:00,9.07,9.14,9.05,9.08,209100.0,6.2034,6.2513,6.1898,6.2103,209100.0
2011-07-28 10:00:00,9.09,9.13,9.02,9.04,254100.0,6.2171,6.2445,6.1692,6.1829,254100.0
2011-07-28 10:30:00,9.04,9.08,9.04,9.07,139200.0,6.1829,6.2103,6.1829,6.2034,139200.0
2011-07-28 11:00:00,9.07,9.08,9.06,9.07,107300.0,6.2034,6.2103,6.1966,6.2034,107300.0
2011-07-28 11:30:00,9.08,9.08,9.07,9.08,190700.0,6.2103,6.2103,6.2034,6.2103,190700.0
2011-07-28 12:00:00,9.07,9.09,9.06,9.07,393300.0,6.2034,6.2171,6.1966,6.2034,393300.0
2011-07-28 12:30:00,9.07,9.07,9.02,9.05,302900.0,6.2034,6.2034,6.1692,6.1898,302900.0
2011-07-28 13:00:00,9.04,9.05,9.02,9.04,182600.0,6.1829,6.1898,6.1692,6.1829,182600.0
2011-07-28 13:30:00,9.04,9.07,9.03,9.05,109300.0,6.1829,6.2034,6.1761,6.1898,109300.0
2011-07-28 14:00:00,9.05,9.06,9.01,9.03,132300.0,6.1898,6.1966,6.1624,6.1761,132300.0
2011-07-28 14:30:00,9.03,9.05,9.02,9.05,101300.0,6.1761,6.1898,6.1692,6.1898,101300.0
2011-07-28 15:00:00,9.05,9.05,8.98,8.99,241900.0,6.1898,6.1898,6.1419,6.1487,241900.0
2011-07-28 15:30:00,8.99,8.99,8.95,8.97,386100.0,6.1487,6.1487,6.1214,6.135,386100.0
2011-07-29 09:30:00,8.9,8.93,8.8,8.9,253500.0,6.0872,6.1077,6.0188,6.0872,253500.0
2011-07-29 10:00:00,8.9,8.96,8.87,8.96,195000.0,6.0872,6.1282,6.0667,6.1282,195000.0
2011-07-29 10:30:00,8.96,9.03,8.94,9.01,203200.0,6.1282,6.1761,6.1145,6.1624,203200.0
2011-07-29 11:00:00,9.01,9.08,9.0,9.02,166600.0,6.1624,6.2103,6.1556,6.1692,166600.0
2011-07-29 11:30:00,9.02,9.03,9.0,9.01,74300.0,6.1692,6.1761,6.1556,6.1624,74300.0
2011-07-29 12:00:00,9.01,9.01,8.96,8.97,158000.0,6.1624,6.1624,6.1282,6.135,158000.0
2011-07-29 12:30:00,8.98,8.99,8.93,8.95,99200.0,6.1419,6.1487,6.1077,6.1214,99200.0
2011-07-29 13:00:00,8.95,8.97,8.93,8.95,93000.0,6.1214,6.135,6.1077,6.1214,93000.0
2011-07-29 13:30:00,8.96,8.96,8.93,8.96,84100.0,6.1282,6.1282,6.1077,6.1282,84100.0
2011-07-29 14:00:00,8.97,9.0,8.97,9.0,455800.0,6.135,6.1556,6.135,6.1556,455800.0
2011-07-29 14:30:00,9.0,9.02,8.99,8.99,229800.0,6.1556,6.1692,6.1487,6.1487,229800.0
2011-07-29 15:00:00,8.99,9.01,8.99,8.99,257300.0,6.1487,6.1624,6.1487,6.1487,257300.0
2011-07-29 15:30:00,8.99,9.01,8.97,8.99,914600.0,6.1487,6.1624,6.135,6.1487,914600.0
2011-08-01 09:30:00,9.08,9.15,9.02,9.02,369000.0,6.2103,6.2582,6.1692,6.1692,369000.0
2011-08-01 10:00:00,9.02,9.04,8.92,8.98,455700.0,6.1692,6.1829,6.1008,6.1419,455700.0
2011-08-01 10:30:00,8.98,9.01,8.95,8.96,221500.0,6.1419,6.1624,6.1214,6.1282,221500.0
2011-08-01 11:00:00,8.96,8.97,8.94,8.97,200300.0,6.1282,6.135,6.1145,6.135,200300.0
2011-08-01 11:30:00,8.96,8.97,8.9,8.93,238000.0,6.1282,6.135,6.0872,6.1077,238000.0
2011-08-01 12:00:00,8.93,8.94,8.89,8.9,192900.0,6.1077,6.1145,6.0803,6.0872,192900.0
2011-08-01 12:30:00,8.9,8.91,8.89,8.89,97200.0,6.0872,6.094,6.0803,6.0803,97200.0
2011-08-01 13:00:00,8.89,8.9,8.88,8.88,94700.0,6.0803,6.0872,6.0735,6.0735,94700.0
2011-08-01 13:30:00,8.88,8.89,8.88,8.89,66200.0,6.0735,6.0803,6.0735,6.0803,66200.0
2011-08-01 14:00:00,8.88,8.88,8.84,8.86,190700.0,6.0735,6.0735,6.0461,6.0598,190700.0
2011-08-01 14:30:00,8.86,8.9,8.85,8.9,152900.0,6.0598,6.0872,6.053,6.0872,152900.0
2011-08-01 15:00:00,8.89,8.93,8.87,8.93,223900.0,6.0803,6.1077,6.0667,6.1077,223900.0
2011-08-01 15:30:00,8.92,8.93,8.86,8.88,515800.0,6.1008,6.1077,6.0598,6.0735,515800.0
2011-08-02 09:30:00,8.78,8.85,8.75,8.78,176900.0,6.0051,6.053,5.9846,6.0051,176900.0
2011-08-02 10:00:00,8.78,8.8,8.74,8.76,200800.0,6.0051,6.0188,5.9777,5.9914,200800.0
2011-08-02 10:30:00,8.77,8.8,8.71,8.71,282600.0,5.9983,6.0188,5.9572,5.9572,282600.0
2011-08-02 11:00:00,8.71,8.74,8.67,8.7,240800.0,5.9572,5.9777,5.9299,5.9504,240800.0
2011-08-02 11:30:00,8.7,8.71,8.67,8.67,61900.0,5.9504,5.9572,5.9299,5.9299,61900.0
2011-08-02 12:00:00,8.67,8.74,8.67,8.74,176300.0,5.9299,5.9777,5.9299,5.9777,176300.0
2011-08-02 12:30:00,8.73,8.74,8.68,8.71,249500.0,5.9709,5.9777,5.9367,5.9572,249500.0
2011-08-02 13:00:00,8.7,8.78,8.7,8.75,165200.0,5.9504,6.0051,5.9504,5.9846,165200.0
2011-08-02 13:30:00,8.75,8.76,8.72,8.75,240900.0,5.9846,5.9914,5.9641,5.9846,240900.0
2011-08-02 14:00:00,8.75,8.75,8.72,8.74,194600.0,5.9846,5.9846,5.9641,5.9777,194600.0
2011-08-02 14:30:00,8.74,8.75,8.69,8.75,219800.0,5.9777,5.9846,5.9435,5.9846,219800.0
2011-08-02 15:00:00,8.75,8.75,8.71,8.73,466000.0,5.9846,5.9846,5.9572,5.9709,466000.0
2011-08-02 15:30:00,8.74,8.76,8.69,8.7,1152300.0,5.9777,5.9914,5.9435,5.9504,1152300.0
2011-08-03 09:30:00,8.68,8.76,8.58,8.58,226800.0,5.9367,5.9914,5.8683,5.8683,226800.0
2011-08-03 10:00:00,8.59,8.65,8.55,8.61,256300.0,5.8751,5.9162,5.8478,5.8888,256300.0
2011-08-03 10:30:00,8.59,8.64,8.51,8.62,263400.0,5.8751,5.9093,5.8204,5.8957,263400.0
2011-08-03 11:00:00,8.62,8.67,8.58,8.61,229200.0,5.8957,5.9299,5.8683,5.8888,229200.0
2011-08-03 11:30:00,8.61,8.63,8.58,8.59,146000.0,5.8888,5.9025,5.8683,5.8751,146000.0
2011-08-03 12:00:00,8.6,8.61,8.55,8.61,128700.0,5.882,5.8888,5.8478,5.8888,128700.0
2011-08-03 12:30:00,8.6,8.62,8.58,8.6,129000.0,5.882,5.8957,5.8683,5.882,129000.0
2011-08-03 13:00:00,8.6,8.64,8.57,8.62,68700.0,5.882,5.9093,5.8615,5.8957,68700.0
2011-08-03 13:30:00,8.63,8.75,8.62,8.68,196300.0,5.9025,5.9846,5.8957,5.9367,196300.0
2011-08-03 14:00:00,8.68,8.74,8.68,8.68,191600.0,5.9367,5.9777,5.9367,5.9367,191600.0
2011-08-03 14:30:00,8.69,8.72,8.65,8.72,152500.0,5.9435,5.9641,5.9162,5.9641,152500.0
2011-08-03 15:00:00,8.71,8.81,8.71,8.77,441000.0,5.9572,6.0256,5.9572,5.9983,441000.0
2011-08-03 15:30:00,8.77,8.79,8.74,8.78,520500.0,5.9983,6.0119,5.9777,6.0051,520500.0
2011-08-04 09:30:00,8.66,8.77,8.6,8.62,290500.0,5.923,5.9983,5.882,5.8957,290500.0
2011-08-04 10:00:00,8.61,8.67,8.58,8.64,291600.0,5.8888,5.9299,5.8683,5.9093,291600.0
2011-08-04 10:30:00,8.65,8.7,8.63,8.66,585700.0,5.9162,5.9504,5.9025,5.923,585700.0
2011-08-04 11:00:00,8.65,8.71,8.63,8.67,342300.0,5.9162,5.9572,5.9025,5.9299,342300.0
2011-08-04 11:30:00,8.67,8.7,8.62,8.64,416900.0,5.9299,5.9504,5.8957,5.9093,416900.0
2011-08-04 12:00:00,8.64,8.65,8.6,8.63,442500.0,5.9093,5.9162,5.882,5.9025,442500.0
2011-08-04 12:30:00,8.63,8.65,8.57,8.57,286200.0,5.9025,5.9162,5.8615,5.8615,286200.0
2011-08-04 13:00:00,8.58,8.61,8.55,8.6,272800.0,5.8683,5.8888,5.8478,5.882,272800.0
2011-08-04 13:30:00,8.6,8.6,8.55,8.56,272200.0,5.882,5.882,5.8478,5.8546,272200.0
2011-08-04 14:00:00,8.56,8.57,8.48,8.53,419700.0,5.8546,5.8615,5.7999,5.8341,419700.0
2011-08-04 14:30:00,8.53,8.59,8.5,8.54,397900.0,5.8341,5.8751,5.8136,5.8409,397900.0
2011-08-04 15:00:00,8.53,8.6,8.47,8.49,645900.0,5.8341,5.882,5.7931,5.8067,645900.0
2011-08-04 15:30:00,8.48,8.51,8.41,8.45,1738100.0,5.7999,5.8204,5.752,5.7794,1738100.0
2011-08-05 09:30:00,8.51,8.63,8.4,8.4,542900.0,5.8204,5.9025,5.7452,5.7452,542900.0
2011-08-05 10:00:00,8.4,8.5,8.38,8.41,593900.0,5.7452,5.8136,5.7315,5.752,593900.0
2011-08-05 10:30:00,8.4,8.42,8.32,8.35,436300.0,5.7452,5.7589,5.6905,5.711,436300.0
2011-08-05 11:00:00,8.34,8.35,8.2,8.26,536400.0,5.7042,5.711,5.6084,5.6494,536400.0
2011-08-05 11:30:00,8.26,8.29,8.08,8.1,457000.0,5.6494,5.67,5.5263,5.54,457000.0
2011-08-05 12:00:00,8.1,8.28,8.1,8.17,594000.0,5.54,5.6631,5.54,5.5879,594000.0
2011-08-05 12:30:00,8.17,8.37,8.15,8.31,511800.0,5.5879,5.7247,5.5742,5.6836,511800.0
2011-08-05 13:00:00,8.31,8.35,8.21,8.25,424500.0,5.6836,5.711,5.6152,5.6426,424500.0
2011-08-05 13:30:00,8.25,8.31,8.2,8.26,368800.0,5.6426,5.6836,5.6084,5.6494,368800.0
2011-08-05 14:00:00,8.25,8.25,8.15,8.16,244400.0,5.6426,5.6426,5.5742,5.581,244400.0
2011-08-05 14:30:00,8.17,8.21,8.12,8.14,278600.0,5.5879,5.6152,5.5537,5.5674,278600.0
2011-08-05 15:00:00,8.14,8.15,8.03,8.04,409200.0,5.5674,5.5742,5.4921,5.499,409200.0
2011-08-05 15:30:00,8.04,8.13,8.04,8.09,1028100.0,5.499,5.5605,5.499,5.5332,1028100.0
2011-08-08 09:30:00,7.9,8.02,7.79,7.95,911100.0,5.4032,5.4853,5.328,5.4374,911100.0
2011-08-08 10:00:00,7.94,7.97,7.75,7.76,537100.0,5.4306,5.4511,5.3006,5.3075,537100.0
2011-08-08 10:30:00,7.75,7.8,7.68,7.71,455800.0,5.3006,5.3348,5.2527,5.2733,455800.0
2011-08-08 11:00:00,7.7,7.8,7.67,7.69,352100.0,5.2664,5.3348,5.2459,5.2596,352100.0
2011-08-08 11:30:00,7.68,7.7,7.63,7.63,379500.0,5.2527,5.2664,5.2186,5.2186,379500.0
2011-08-08 12:00:00,7.63,7.64,7.55,7.56,338400.0,5.2186,5.2254,5.1638,5.1707,338400.0
2011-08-08 12:30:00,7.56,7.6,7.5,7.58,530100.0,5.1707,5.198,5.1296,5.1844,530100.0
2011-08-08 13:00:00,7.58,7.61,7.51,7.54,355300.0,5.1844,5.2049,5.1365,5.157,355300.0
2011-08-08 13:30:00,7.54,7.54,7.36,7.36,410800.0,5.157,5.157,5.0339,5.0339,410800.0
2011-08-08 14:00:00,7.36,7.42,7.2,7.33,543000.0,5.0339,5.0749,4.9245,5.0134,543000.0
2011-08-08 14:30:00,7.33,7.38,7.31,7.35,253300.0,5.0134,5.0476,4.9997,5.027,253300.0
2011-08-08 15:00:00,7.34,7.58,7.34,7.51,582200.0,5.0202,5.1844,5.0202,5.1365,582200.0
2011-08-08 15:30:00,7.51,7.52,7.26,7.27,717800.0,5.1365,5.1433,4.9655,4.9723,717800.0
2011-08-09 09:30:00,7.43,7.51,7.3,7.38,447300.0,5.0818,5.1365,4.9928,5.0476,447300.0
2011-08-09 10:00:00,7.38,7.44,7.36,7.38,288400.0,5.0476,5.0886,5.0339,5.0476,288400.0
2011-08-09 10:30:00,7.39,7.46,7.39,7.4,358900.0,5.0544,5.1023,5.0544,5.0612,358900.0
2011-08-09 11:00:00,7.39,7.39,7.32,7.37,237700.0,5.0544,5.0544,5.0065,5.0407,237700.0
2011-08-09 11:30:00,7.38,7.42,7.34,7.39,201300.0,5.0476,5.0749,5.0202,5.0544,201300.0
2011-08-09 12:00:00,7.4,7.4,7.37,7.38,122200.0,5.0612,5.0612,5.0407,5.0476,122200.0
2011-08-09 12:30:00,7.38,7.39,7.35,7.38,117300.0,5.0476,5.0544,5.027,5.0476,117300.0
2011-08-09 13:00:00,7.37,7.38,7.32,7.32,105100.0,5.0407,5.0476,5.0065,5.0065,105100.0
2011-08-09 13:30:00,7.32,7.33,7.29,7.31,218800.0,5.0065,5.0134,4.986,4.9997,218800.0
2011-08-09 14:00:00,7.31,7.35,7.17,7.23,464500.0,4.9997,5.027,4.9039,4.945,464500.0
2011-08-09 14:30:00,7.23,7.24,6.99,7.09,807800.0,4.945,4.9518,4.7808,4.8492,807800.0
2011-08-09 15:00:00,7.09,7.32,7.05,7.29,603900.0,4.8492,5.0065,4.8219,4.986,603900.0
2011-08-09 15:30:00,7.29,7.56,7.24,7.56,1008900.0,4.986,5.1707,4.9518,5.1707,1008900.0
2011-08-10 09:30:00,7.41,7.43,7.01,7.03,826900.0,5.0681,5.0818,4.7945,4.8082,826900.0
2011-08-10 10:00:00,7.03,7.08,6.9,6.99,697700.0,4.8082,4.8424,4.7193,4.7808,697700.0
2011-08-10 10:30:00,7.0,7.08,6.9,6.95,602900.0,4.7877,4.8424,4.7193,4.7535,602900.0
2011-08-10 11:00:00,6.95,7.0,6.87,6.87,353200.0,4.7535,4.7877,4.6987,4.6987,353200.0
2011-08-10 11:30:00,6.87,6.93,6.85,6.9,335800.0,4.6987,4.7398,4.6851,4.7193,335800.0
2011-08-10 12:00:00,6.9,6.96,6.88,6.88,232300.0,4.7193,4.7603,4.7056,4.7056,232300.0
2011-08-10 12:30:00,6.89,6.98,6.87,6.98,273300.0,4.7124,4.774,4.6987,4.774,273300.0
2011-08-10 13:00:00,6.98,6.99,6.88,6.95,270700.0,4.774,4.7808,4.7056,4.7535,270700.0
2011-08-10 13:30:00,6.96,7.05,6.92,7.05,285100.0,4.7603,4.8219,4.7329,4.8219,285100.0
2011-08-10 14:00:00,7.05,7.13,7.02,7.1,690900.0,4.8219,4.8766,4.8013,4.8561,690900.0
2011-08-10 14:30:00,7.09,7.14,7.04,7.08,500000.0,4.8492,4.8834,4.815,4.8424,500000.0
2011-08-10 15:00:00,7.08,7.08,6.88,6.9,651000.0,4.8424,4.8424,4.7056,4.7193,651000.0
2011-08-10 15:30:00,6.9,6.9,6.75,6.76,1047100.0,4.7193,4.7193,4.6167,4.6235,1047100.0
2011-08-11 09:30:00,6.81,6.99,6.77,6.84,433900.0,4.6577,4.7808,4.6304,4.6782,433900.0
2011-08-11 10:00:00,6.84,6.93,6.82,6.9,580700.0,4.6782,4.7398,4.6645,4.7193,580700.0
2011-08-11 10:30:00,6.9,6.95,6.88,6.88,548300.0,4.7193,4.7535,4.7056,4.7056,548300.0
2011-08-11 11:00:00,6.87,6.89,6.82,6.87,267100.0,4.6987,4.7124,4.6645,4.6987,267100.0
2011-08-11 11:30:00,6.87,6.87,6.79,6.8,378900.0,4.6987,4.6987,4.644,4.6509,378900.0
2011-08-11 12:00:00,6.81,6.83,6.78,6.79,216100.0,4.6577,4.6714,4.6372,4.644,216100.0
2011-08-11 12:30:00,6.78,6.86,6.77,6.85,695300.0,4.6372,4.6919,4.6304,4.6851,695300.0
2011-08-11 13:00:00,6.86,6.88,6.81,6.85,466300.0,4.6919,4.7056,4.6577,4.6851,466300.0
2011-08-11 13:30:00,6.86,6.89,6.82,6.88,367400.0,4.6919,4.7124,4.6645,4.7056,367400.0
2011-08-11 14:00:00,6.87,6.91,6.85,6.89,419900.0,4.6987,4.7261,4.6851,4.7124,419900.0
2011-08-11 14:30:00,6.89,6.97,6.89,6.96,470200.0,4.7124,4.7671,4.7124,4.7603,470200.0
2011-08-11 15:00:00,6.97,7.06,6.96,7.03,837100.0,4.7671,4.8287,4.7603,4.8082,837100.0
2011-08-11 15:30:00,7.03,7.06,6.97,6.98,1181200.0,4.8082,4.8287,4.7671,4.774,1181200.0
2011-08-12 09:30:00,7.06,7.19,6.91,6.96,456500.0,4.8287,4.9176,4.7261,4.7603,456500.0
2011-08-12 10:00:00,6.95,6.96,6.83,6.91,427000.0,4.7535,4.7603,4.6714,4.7261,427000.0
2011-08-12 10:30:00,6.91,6.92,6.78,6.83,285900.0,4.7261,4.7329,4.6372,4.6714,285900.0
2011-08-12 11:00:00,6.83,6.85,6.77,6.78,319600.0,4.6714,4.6851,4.6304,4.6372,319600.0
2011-08-12 11:30:00,6.78,6.88,6.76,6.83,763800.0,4.6372,4.7056,4.6235,4.6714,763800.0
2011-08-12 12:00:00,6.85,6.88,6.83,6.85,402100.0,4.6851,4.7056,4.6714,4.6851,402100.0
2011-08-12 12:30:00,6.86,6.88,6.84,6.88,404100.0,4.6919,4.7056,4.6782,4.7056,404100.0
2011-08-12 13:00:00,6.88,6.9,6.84,6.86,274600.0,4.7056,4.7193,4.6782,4.6919,274600.0
2011-08-12 13:30:00,6.86,6.89,6.85,6.86,256700.0,4.6919,4.7124,4.6851,4.6919,256700.0
2011-08-12 14:00:00,6.87,6.89,6.83,6.83,458600.0,4.6987,4.7124,4.6714,4.6714,458600.0
2011-08-12 14:30:00,6.83,6.88,6.83,6.86,269200.0,4.6714,4.7056,4.6714,4.6919,269200.0
2011-08-12 15:00:00,6.86,6.88,6.85,6.87,265100.0,4.6919,4.7056,4.6851,4.6987,265100.0
2011-08-12 15:30:00,6.87,6.87,6.82,6.85,925700.0,4.6987,4.6987,4.6645,4.6851,925700.0
2011-08-15 09:30:00,6.93,7.0,6.9,6.97,333300.0,4.7398,4.7877,4.7193,4.7671,333300.0
2011-08-15 10:00:00,6.97,7.07,6.94,7.0,369700.0,4.7671,4.8355,4.7466,4.7877,369700.0
2011-08-15 10:30:00,7.0,7.06,6.99,7.05,521900.0,4.7877,4.8287,4.7808,4.8219,521900.0
2011-08-15 11:00:00,7.05,7.08,7.03,7.06,432600.0,4.8219,4.8424,4.8082,4.8287,432600.0
2011-08-15 11:30:00,7.05,7.13,7.05,7.08,295100.0,4.8219,4.8766,4.8219,4.8424,295100.0
2011-08-15 12:00:00,7.08,7.11,7.08,7.1,161200.0,4.8424,4.8629,4.8424,4.8561,161200.0
2011-08-15 12:30:00,7.1,7.12,7.09,7.11,82000.0,4.8561,4.8697,4.8492,4.8629,82000.0
2011-08-15 13:00:00,7.12,7.14,7.09,7.14,88100.0,4.8697,4.8834,4.8492,4.8834,88100.0
2011-08-15 13:30:00,7.14,7.16,7.12,7.15,73900.0,4.8834,4.8971,4.8697,4.8903,73900.0
2011-08-15 14:00:00,7.15,7.22,7.15,7.22,175500.0,4.8903,4.9381,4.8903,4.9381,175500.0
2011-08-15 14:30:00,7.22,7.22,7.17,7.18,148500.0,4.9381,4.9381,4.9039,4.9108,148500.0
2011-08-15 15:00:00,7.18,7.18,7.15,7.15,161700.0,4.9108,4.9108,4.8903,4.8903,161700.0
2011-08-15 15:30:00,7.16,7.18,7.13,7.17,510700.0,4.8971,4.9108,4.8766,4.9039,510700.0
2011-08-16 09:30:00,7.1,7.1,7.02,7.04,269100.0,4.8561,4.8561,4.8013,4.815,269100.0
2011-08-16 10:00:00,7.04,7.12,7.02,7.11,387800.0,4.815,4.8697,4.8013,4.8629,387800.0
2011-08-16 10:30:00,7.11,7.12,7.04,7.09,379700.0,4.8629,4.8697,4.815,4.8492,379700.0
2011-08-16 11:00:00,7.09,7.12,7.05,7.08,203500.0,4.8492,4.8697,4.8219,4.8424,203500.0
2011-08-16 11:30:00,7.08,7.13,7.06,7.11,134400.0,4.8424,4.8766,4.8287,4.8629,134400.0
2011-08-16 12:00:00,7.11,7.17,7.06,7.06,362700.0,4.8629,4.9039,4.8287,4.8287,362700.0
2011-08-16 12:30:00,7.06,7.09,7.04,7.06,206100.0,4.8287,4.8492,4.815,4.8287,206100.0
2011-08-16 13:00:00,7.05,7.06,7.0,7.01,197400.0,4.8219,4.8287,4.7877,4.7945,197400.0
2011-08-16 13:30:00,7.02,7.02,6.98,6.99,351300.0,4.8013,4.8013,4.774,4.7808,351300.0
2011-08-16 14:00:00,6.99,7.01,6.98,6.98,376300.0,4.7808,4.7945,4.774,4.774,376300.0
2011-08-16 14:30:00,6.99,7.0,6.95,6.96,146300.0,4.7808,4.7877,4.7535,4.7603,146300.0
2011-08-16 15:00:00,6.97,7.0,6.96,6.99,418700.0,4.7671,4.7877,4.7603,4.7808,418700.0
2011-08-16 15:30:00,7.0,7.0,6.94,6.95,1483900.0,4.7877,4.7877,4.7466,4.7535,1483900.0
2011-08-17 09:30:00,6.98,7.08,6.98,7.03,210100.0,4.774,4.8424,4.774,4.8082,210100.0
2011-08-17 10:00:00,7.03,7.06,7.02,7.06,299500.0,4.8082,4.8287,4.8013,4.8287,299500.0
2011-08-17 10:30:00,7.06,7.07,7.03,7.05,259400.0,4.8287,4.8355,4.8082,4.8219,259400.0
2011-08-17 11:00:00,7.05,7.06,7.01,7.01,195900.0,4.8219,4.8287,4.7945,4.7945,195900.0
2011-08-17 11:30:00,7.01,7.02,6.98,6.99,341300.0,4.7945,4.8013,4.774,4.7808,341300.0
2011-08-17 12:00:00,6.99,7.01,6.97,6.99,171100.0,4.7808,4.7945,4.7671,4.7808,171100.0
2011-08-17 12:30:00,6.99,7.01,6.96,6.97,264100.0,4.7808,4.7945,4.7603,4.7671,264100.0
2011-08-17 13:00:00,6.96,6.97,6.94,6.95,150800.0,4.7603,4.7671,4.7466,4.7535,150800.0
2011-08-17 13:30:00,6.94,6.95,6.9,6.92,366900.0,4.7466,4.7535,4.7193,4.7329,366900.0
2011-08-17 14:00:00,6.92,6.97,6.92,6.96,220600.0,4.7329,4.7671,4.7329,4.7603,220600.0
2011-08-17 14:30:00,6.97,7.0,6.95,7.0,275600.0,4.7671,4.7877,4.7535,4.7877,275600.0
2011-08-17 15:00:00,7.0,7.03,6.98,7.02,327200.0,4.7877,4.8082,4.774,4.8013,327200.0
2011-08-17 15:30:00,7.01,7.02,6.98,7.01,1179100.0,4.7945,4.8013,4.774,4.7945,1179100.0
2011-08-18 09:30:00,6.75,6.77,6.64,6.67,283800.0,4.6167,4.6304,4.5414,4.562,283800.0
2011-08-18 10:00:00,6.67,6.68,6.5,6.66,651600.0,4.562,4.5688,4.4457,4.5551,651600.0
2011-08-18 10:30:00,6.66,6.73,6.65,6.73,600900.0,4.5551,4.603,4.5483,4.603,600900.0
2011-08-18 11:00:00,6.73,6.75,6.69,6.71,640100.0,4.603,4.6167,4.5756,4.5893,640100.0
2011-08-18 11:30:00,6.71,6.75,6.69,6.71,487300.0,4.5893,4.6167,4.5756,4.5893,487300.0
2011-08-18 12:00:00,6.71,6.72,6.65,6.69,284200.0,4.5893,4.5962,4.5483,4.5756,284200.0
2011-08-18 12:30:00,6.68,6.69,6.63,6.64,207600.0,4.5688,4.5756,4.5346,4.5414,207600.0
2011-08-18 13:00:00,6.64,6.64,6.59,6.61,191300.0,4.5414,4.5414,4.5072,4.5209,191300.0
2011-08-18 13:30:00,6.62,6.63,6.57,6.59,353400.0,4.5278,4.5346,4.4936,4.5072,353400.0
2011-08-18 14:00:00,6.58,6.65,6.58,6.65,323700.0,4.5004,4.5483,4.5004,4.5483,323700.0
2011-08-18 14:30:00,6.65,6.67,6.59,6.6,278600.0,4.5483,4.562,4.5072,4.5141,278600.0
2011-08-18 15:00:00,6.6,6.6,6.54,6.58,373400.0,4.5141,4.5141,4.473,4.5004,373400.0
2011-08-18 15:30:00,6.58,6.61,6.52,6.57,1044200.0,4.5004,4.5209,4.4594,4.4936,1044200.0
2011-08-19 09:30:00,6.48,6.56,6.41,6.56,678300.0,4.432,4.4867,4.3841,4.4867,678300.0
2011-08-19 10:00:00,6.56,6.67,6.54,6.64,299500.0,4.4867,4.562,4.473,4.5414,299500.0
2011-08-19 10:30:00,6.64,6.64,6.51,6.55,294700.0,4.5414,4.5414,4.4525,4.4799,294700.0
2011-08-19 11:00:00,6.54,6.54,6.48,6.51,159000.0,4.473,4.473,4.432,4.4525,159000.0
2011-08-19 11:30:00,6.52,6.57,6.49,6.57,155300.0,4.4594,4.4936,4.4388,4.4936,155300.0
2011-08-19 12:00:00,6.57,6.58,6.51,6.53,115100.0,4.4936,4.5004,4.4525,4.4662,115100.0
2011-08-19 12:30:00,6.53,6.56,6.51,6.55,198200.0,4.4662,4.4867,4.4525,4.4799,198200.0
2011-08-19 13:00:00,6.55,6.56,6.53,6.54,270300.0,4.4799,4.4867,4.4662,4.473,270300.0
2011-08-19 13:30:00,6.54,6.56,6.5,6.56,431100.0,4.473,4.4867,4.4457,4.4867,431100.0
2011-08-19 14:00:00,6.56,6.56,6.45,6.49,580100.0,4.4867,4.4867,4.4115,4.4388,580100.0
2011-08-19 14:30:00,6.49,6.5,6.45,6.48,259100.0,4.4388,4.4457,4.4115,4.432,259100.0
2011-08-19 15:00:00,6.47,6.48,6.43,6.46,535500.0,4.4252,4.432,4.3978,4.4183,535500.0
2011-08-19 15:30:00,6.46,6.47,6.41,6.41,563300.0,4.4183,4.4252,4.3841,4.3841,563300.0
2011-08-22 09:30:00,6.6,6.6,6.47,6.5,474000.0,4.5141,4.5141,4.4252,4.4457,474000.0
2011-08-22 10:00:00,6.5,6.51,6.44,6.46,401000.0,4.4457,4.4525,4.4046,4.4183,401000.0
2011-08-22 10:30:00,6.47,6.48,6.39,6.39,242500.0,4.4252,4.432,4.3705,4.3705,242500.0
2011-08-22 11:00:00,6.39,6.43,6.35,6.36,192800.0,4.3705,4.3978,4.3431,4.3499,192800.0
2011-08-22 11:30:00,6.36,6.37,6.31,6.34,183800.0,4.3499,4.3568,4.3157,4.3363,183800.0
2011-08-22 12:00:00,6.34,6.4,6.33,6.36,115400.0,4.3363,4.3773,4.3294,4.3499,115400.0
2011-08-22 12:30:00,6.37,6.45,6.34,6.45,151200.0,4.3568,4.4115,4.3363,4.4115,151200.0
2011-08-22 13:00:00,6.44,6.46,6.4,6.42,113800.0,4.4046,4.4183,4.3773,4.391,113800.0
2011-08-22 13:30:00,6.42,6.42,6.38,6.4,141500.0,4.391,4.391,4.3636,4.3773,141500.0
2011-08-22 14:00:00,6.41,6.45,6.4,6.41,154700.0,4.3841,4.4115,4.3773,4.3841,154700.0
2011-08-22 14:30:00,6.41,6.41,6.38,6.38,99800.0,4.3841,4.3841,4.3636,4.3636,99800.0
2011-08-22 15:00:00,6.38,6.42,6.37,6.39,253000.0,4.3636,4.391,4.3568,4.3705,253000.0
2011-08-22 15:30:00,6.39,6.4,6.33,6.34,500100.0,4.3705,4.3773,4.3294,4.3363,500100.0
2011-08-23 09:30:00,6.43,6.45,6.26,6.33,281600.0,4.3978,4.4115,4.2815,4.3294,281600.0
2011-08-23 10:00:00,6.33,6.4,6.31,6.38,540000.0,4.3294,4.3773,4.3157,4.3636,540000.0
2011-08-23 10:30:00,6.38,6.39,6.28,6.28,279900.0,4.3636,4.3705,4.2952,4.2952,279900.0
2011-08-23 11:00:00,6.28,6.36,6.28,6.35,201000.0,4.2952,4.3499,4.2952,4.3431,201000.0
2011-08-23 11:30:00,6.35,6.46,6.35,6.45,244900.0,4.3431,4.4183,4.3431,4.4115,244900.0
2011-08-23 12:00:00,6.46,6.48,6.42,6.47,108200.0,4.4183,4.432,4.391,4.4252,108200.0
2011-08-23 12:30:00,6.48,6.53,6.46,6.53,124000.0,4.432,4.4662,4.4183,4.4662,124000.0
2011-08-23 13:00:00,6.53,6.54,6.46,6.46,179700.0,4.4662,4.473,4.4183,4.4183,179700.0
2011-08-23 13:30:00,6.46,6.48,6.37,6.4,204700.0,4.4183,4.432,4.3568,4.3773,204700.0
2011-08-23 14:00:00,6.41,6.48,6.4,6.48,183500.0,4.3841,4.432,4.3773,4.432,183500.0
2011-08-23 14:30:00,6.47,6.5,6.44,6.48,188800.0,4.4252,4.4457,4.4046,4.432,188800.0
2011-08-23 15:00:00,6.48,6.58,6.48,6.55,261900.0,4.432,4.5004,4.432,4.4799,261900.0
2011-08-23 15:30:00,6.54,6.58,6.51,6.58,485900.0,4.473,4.5004,4.4525,4.5004,485900.0
2011-08-24 09:30:00,6.58,6.75,6.51,6.74,278200.0,4.5004,4.6167,4.4525,4.6098,278200.0
2011-08-24 10:00:00,6.73,6.78,6.69,6.71,289100.0,4.603,4.6372,4.5756,4.5893,289100.0
2011-08-24 10:30:00,6.71,6.73,6.63,6.66,206200.0,4.5893,4.603,4.5346,4.5551,206200.0
2011-08-24 11:00:00,6.65,6.68,6.64,6.67,197000.0,4.5483,4.5688,4.5414,4.562,197000.0
2011-08-24 11:30:00,6.66,6.67,6.61,6.62,166900.0,4.5551,4.562,4.5209,4.5278,166900.0
2011-08-24 12:00:00,6.62,6.62,6.56,6.61,183000.0,4.5278,4.5278,4.4867,4.5209,183000.0
2011-08-24 12:30:00,6.61,6.61,6.57,6.61,172200.0,4.5209,4.5209,4.4936,4.5209,172200.0
2011-08-24 13:00:00,6.61,6.69,6.6,6.67,185500.0,4.5209,4.5756,4.5141,4.562,185500.0
2011-08-24 13:30:00,6.68,6.68,6.6,6.64,148500.0,4.5688,4.5688,4.5141,4.5414,148500.0
2011-08-24 14:00:00,6.64,6.64,6.59,6.6,238400.0,4.5414,4.5414,4.5072,4.5141,238400.0
2011-08-24 14:30:00,6.61,6.68,6.59,6.66,221200.0,4.5209,4.5688,4.5072,4.5551,221200.0
2011-08-24 15:00:00,6.66,6.74,6.65,6.72,301100.0,4.5551,4.6098,4.5483,4.5962,301100.0
2011-08-24 15:30:00,6.73,6.8,6.72,6.78,607300.0,4.603,4.6509,4.5962,4.6372,607300.0
2011-08-25 09:30:00,7.01,7.22,6.93,6.97,679900.0,4.7945,4.9381,4.7398,4.7671,679900.0
2011-08-25 10:00:00,6.97,6.98,6.83,6.84,521000.0,4.7671,4.774,4.6714,4.6782,521000.0
2011-08-25 10:30:00,6.84,6.87,6.75,6.85,530600.0,4.6782,4.6987,4.6167,4.6851,530600.0
2011-08-25 11:00:00,6.85,6.88,6.77,6.82,394600.0,4.6851,4.7056,4.6304,4.6645,394600.0
2011-08-25 11:30:00,6.82,6.83,6.73,6.76,246900.0,4.6645,4.6714,4.603,4.6235,246900.0
2011-08-25 12:00:00,6.76,6.76,6.65,6.68,137000.0,4.6235,4.6235,4.5483,4.5688,137000.0
2011-08-25 12:30:00,6.67,6.68,6.57,6.64,236300.0,4.562,4.5688,4.4936,4.5414,236300.0
2011-08-25 13:00:00,6.64,6.72,6.64,6.71,188200.0,4.5414,4.5962,4.5414,4.5893,188200.0
2011-08-25 13:30:00,6.71,6.74,6.68,6.74,136100.0,4.5893,4.6098,4.5688,4.6098,136100.0
2011-08-25 14:00:00,6.74,6.75,6.67,6.68,139400.0,4.6098,4.6167,4.562,4.5688,139400.0
2011-08-25 14:30:00,6.68,6.68,6.62,6.62,82800.0,4.5688,4.5688,4.5278,4.5278,82800.0
2011-08-25 15:00:00,6.62,6.7,6.59,6.69,158300.0,4.5278,4.5825,4.5072,4.5756,158300.0
2011-08-25 15:30:00,6.68,6.69,6.63,6.65,797200.0,4.5688,4.5756,4.5346,4.5483,797200.0
2011-08-26 09:30:00,6.62,6.66,6.54,6.59,643900.0,4.5278,4.5551,4.473,4.5072,643900.0
2011-08-26 10:00:00,6.6,6.7,6.5,6.67,527900.0,4.5141,4.5825,4.4457,4.562,527900.0
2011-08-26 10:30:00,6.67,6.79,6.63,6.72,315000.0,4.562,4.644,4.5346,4.5962,315000.0
2011-08-26 11:00:00,6.72,6.84,6.7,6.77,276800.0,4.5962,4.6782,4.5825,4.6304,276800.0
2011-08-26 11:30:00,6.77,6.79,6.72,6.76,169300.0,4.6304,4.644,4.5962,4.6235,169300.0
2011-08-26 12:00:00,6.76,6.88,6.76,6.83,184300.0,4.6235,4.7056,4.6235,4.6714,184300.0
2011-08-26 12:30:00,6.83,6.83,6.78,6.82,168500.0,4.6714,4.6714,4.6372,4.6645,168500.0
2011-08-26 13:00:00,6.82,6.85,6.79,6.85,119300.0,4.6645,4.6851,4.644,4.6851,119300.0
2011-08-26 13:30:00,6.85,6.88,6.85,6.86,163500.0,4.6851,4.7056,4.6851,4.6919,163500.0
2011-08-26 14:00:00,6.86,6.87,6.83,6.83,179600.0,4.6919,4.6987,4.6714,4.6714,179600.0
2011-08-26 14:30:00,6.83,6.84,6.8,6.83,149100.0,4.6714,4.6782,4.6509,4.6714,149100.0
2011-08-26 15:00:00,6.83,6.83,6.71,6.74,170100.0,4.6714,4.6714,4.5893,4.6098,170100.0
2011-08-26 15:30:00,6.73,6.8,6.73,6.8,461200.0,4.603,4.6509,4.603,4.6509,461200.0
2011-08-29 09:30:00,6.94,7.1,6.9,7.09,353900.0,4.7466,4.8561,4.7193,4.8492,353900.0
2011-08-29 10:00:00,7.08,7.14,7.06,7.14,350600.0,4.8424,4.8834,4.8287,4.8834,350600.0
2011-08-29 10:30:00,7.14,7.16,7.12,7.12,298200.0,4.8834,4.8971,4.8697,4.8697,298200.0
2011-08-29 11:00:00,7.12,7.14,7.12,7.13,161300.0,4.8697,4.8834,4.8697,4.8766,161300.0
2011-08-29 11:30:00,7.13,7.17,7.13,7.16,314900.0,4.8766,4.9039,4.8766,4.8971,314900.0
2011-08-29 12:00:00,7.17,7.19,7.16,7.18,106600.0,4.9039,4.9176,4.8971,4.9108,106600.0
2011-08-29 12:30:00,7.18,7.22,7.17,7.2,93800.0,4.9108,4.9381,4.9039,4.9245,93800.0
2011-08-29 13:00:00,7.21,7.21,7.17,7.17,118400.0,4.9313,4.9313,4.9039,4.9039,118400.0
2011-08-29 13:30:00,7.17,7.18,7.14,7.18,215500.0,4.9039,4.9108,4.8834,4.9108,215500.0
2011-08-29 14:00:00,7.17,7.23,7.17,7.2,333000.0,4.9039,4.945,4.9039,4.9245,333000.0
2011-08-29 14:30:00,7.2,7.23,7.19,7.23,263000.0,4.9245,4.945,4.9176,4.945,263000.0
2011-08-29 15:00:00,7.22,7.25,7.22,7.23,445300.0,4.9381,4.9586,4.9381,4.945,445300.0
2011-08-29 15:30:00,7.24,7.29,7.23,7.28,1059100.0,4.9518,4.986,4.945,4.9792,1059100.0
2011-08-30 09:30:00,7.23,7.24,7.06,7.06,401400.0,4.945,4.9518,4.8287,4.8287,401400.0
2011-08-30 10:00:00,7.05,7.13,6.98,7.07,311800.0,4.8219,4.8766,4.774,4.8355,311800.0
2011-08-30 10:30:00,7.07,7.11,7.01,7.02,132500.0,4.8355,4.8629,4.7945,4.8013,132500.0
2011-08-30 11:00:00,7.02,7.1,7.02,7.1,171800.0,4.8013,4.8561,4.8013,4.8561,171800.0
2011-08-30 11:30:00,7.09,7.16,7.09,7.11,116800.0,4.8492,4.8971,4.8492,4.8629,116800.0
2011-08-30 12:00:00,7.12,7.12,7.05,7.05,88400.0,4.8697,4.8697,4.8219,4.8219,88400.0
2011-08-30 12:30:00,7.05,7.05,6.99,7.0,127400.0,4.8219,4.8219,4.7808,4.7877,127400.0
2011-08-30 13:00:00,7.0,7.01,6.99,7.0,170100.0,4.7877,4.7945,4.7808,4.7877,170100.0
2011-08-30 13:30:00,6.99,7.0,6.97,6.99,149100.0,4.7808,4.7877,4.7671,4.7808,149100.0
2011-08-30 14:00:00,6.99,7.05,6.94,7.05,312400.0,4.7808,4.8219,4.7466,4.8219,312400.0
2011-08-30 14:30:00,7.05,7.06,6.99,6.99,252700.0,4.8219,4.8287,4.7808,4.7808,252700.0
2011-08-30 15:00:00,7.0,7.0,6.95,6.97,213100.0,4.7877,4.7877,4.7535,4.7671,213100.0
2011-08-30 15:30:00,6.98,7.04,6.97,6.99,733200.0,4.774,4.815,4.7671,4.7808,733200.0
2011-08-31 09:30:00,7.04,7.15,7.0,7.11,260800.0,4.815,4.8903,4.7877,4.8629,260800.0
2011-08-31 10:00:00,7.1,7.17,7.08,7.15,131100.0,4.8561,4.9039,4.8424,4.8903,131100.0
2011-08-31 10:30:00,7.14,7.16,7.12,7.12,110500.0,4.8834,4.8971,4.8697,4.8697,110500.0
2011-08-31 11:00:00,7.12,7.12,7.04,7.07,114600.0,4.8697,4.8697,4.815,4.8355,114600.0
2011-08-31 11:30:00,7.07,7.08,7.06,7.07,140300.0,4.8355,4.8424,4.8287,4.8355,140300.0
2011-08-31 12:00:00,7.07,7.14,7.06,7.14,93700.0,4.8355,4.8834,4.8287,4.8834,93700.0
2011-08-31 12:30:00,7.14,7.19,7.14,7.19,155900.0,4.8834,4.9176,4.8834,4.9176,155900.0
2011-08-31 13:00:00,7.19,7.19,7.14,7.15,86000.0,4.9176,4.9176,4.8834,4.8903,86000.0
2011-08-31 13:30:00,7.15,7.17,7.11,7.11,126600.0,4.8903,4.9039,4.8629,4.8629,126600.0
2011-08-31 14:00:00,7.11,7.12,7.06,7.08,263100.0,4.8629,4.8697,4.8287,4.8424,263100.0
2011-08-31 14:30:00,7.08,7.08,7.01,7.02,386900.0,4.8424,4.8424,4.7945,4.8013,386900.0
2011-08-31 15:00:00,7.02,7.04,6.97,7.0,459300.0,4.8013,4.815,4.7671,4.7877,459300.0
2011-08-31 15:30:00,7.01,7.08,6.99,7.03,700900.0,4.7945,4.8424,4.7808,4.8082,700900.0
2011-09-01 09:30:00,7.04,7.08,6.93,6.94,184400.0,4.815,4.8424,4.7398,4.7466,184400.0
2011-09-01 10:00:00,6.93,7.1,6.92,7.06,404700.0,4.7398,4.8561,4.7329,4.8287,404700.0
2011-09-01 10:30:00,7.06,7.06,7.0,7.0,242800.0,4.8287,4.8287,4.7877,4.7877,242800.0
2011-09-01 11:00:00,7.0,7.0,6.96,7.0,138700.0,4.7877,4.7877,4.7603,4.7877,138700.0
2011-09-01 11:30:00,6.99,7.02,6.95,6.98,107000.0,4.7808,4.8013,4.7535,4.774,107000.0
2011-09-01 12:00:00,6.97,6.97,6.92,6.95,87200.0,4.7671,4.7671,4.7329,4.7535,87200.0
2011-09-01 12:30:00,6.94,6.95,6.91,6.91,79400.0,4.7466,4.7535,4.7261,4.7261,79400.0
2011-09-01 13:00:00,6.92,6.92,6.9,6.9,112500.0,4.7329,4.7329,4.7193,4.7193,112500.0
2011-09-01 13:30:00,6.9,6.9,6.82,6.83,124100.0,4.7193,4.7193,4.6645,4.6714,124100.0
2011-09-01 14:00:00,6.83,6.83,6.78,6.79,168800.0,4.6714,4.6714,4.6372,4.644,168800.0
2011-09-01 14:30:00,6.8,6.82,6.78,6.78,193800.0,4.6509,4.6645,4.6372,4.6372,193800.0
2011-09-01 15:00:00,6.79,6.8,6.75,6.79,178900.0,4.644,4.6509,4.6167,4.644,178900.0
2011-09-01 15:30:00,6.8,6.8,6.75,6.76,559600.0,4.6509,4.6509,4.6167,4.6235,559600.0
2011-09-02 09:30:00,6.59,6.59,6.47,6.5,508200.0,4.5072,4.5072,4.4252,4.4457,508200.0
2011-09-02 10:00:00,6.5,6.54,6.47,6.5,258900.0,4.4457,4.473,4.4252,4.4457,258900.0
2011-09-02 10:30:00,6.5,6.5,6.39,6.41,265000.0,4.4457,4.4457,4.3705,4.3841,265000.0
2011-09-02 11:00:00,6.42,6.46,6.41,6.45,340400.0,4.391,4.4183,4.3841,4.4115,340400.0
2011-09-02 11:30:00,6.45,6.46,6.43,6.44,216900.0,4.4115,4.4183,4.3978,4.4046,216900.0
2011-09-02 12:00:00,6.44,6.48,6.44,6.44,155100.0,4.4046,4.432,4.4046,4.4046,155100.0
2011-09-02 12:30:00,6.44,6.44,6.39,6.4,101000.0,4.4046,4.4046,4.3705,4.3773,101000.0
2011-09-02 13:00:00,6.4,6.4,6.36,6.37,116900.0,4.3773,4.3773,4.3499,4.3568,116900.0
2011-09-02 13:30:00,6.37,6.38,6.35,6.38,92100.0,4.3568,4.3636,4.3431,4.3636,92100.0
2011-09-02 14:00:00,6.38,6.38,6.3,6.32,203000.0,4.3636,4.3636,4.3089,4.3226,203000.0
2011-09-02 14:30:00,6.31,6.33,6.28,6.33,190900.0,4.3157,4.3294,4.2952,4.3294,190900.0
2011-09-02 15:00:00,6.33,6.34,6.29,6.33,166600.0,4.3294,4.3363,4.3021,4.3294,166600.0
2011-09-02 15:30:00,6.33,6.36,6.31,6.31,543300.0,4.3294,4.3499,4.3157,4.3157,543300.0
2011-09-06 09:30:00,5.98,6.15,5.91,6.08,641100.0,4.09,4.2063,4.0422,4.1584,641100.0
2011-09-06 10:00:00,6.09,6.16,6.04,6.04,450000.0,4.1653,4.2131,4.1311,4.1311,450000.0
2011-09-06 10:30:00,6.04,6.11,6.02,6.1,418700.0,4.1311,4.1789,4.1174,4.1721,418700.0
2011-09-06 11:00:00,6.09,6.15,6.08,6.15,301700.0,4.1653,4.2063,4.1584,4.2063,301700.0
2011-09-06 11:30:00,6.15,6.18,6.13,6.16,183600.0,4.2063,4.2268,4.1926,4.2131,183600.0
2011-09-06 12:00:00,6.16,6.21,6.15,6.2,198800.0,4.2131,4.2473,4.2063,4.2405,198800.0
2011-09-06 12:30:00,6.2,6.21,6.18,6.18,107400.0,4.2405,4.2473,4.2268,4.2268,107400.0
2011-09-06 13:00:00,6.19,6.23,6.17,6.19,247100.0,4.2337,4.261,4.22,4.2337,247100.0
2011-09-06 13:30:00,6.19,6.23,6.17,6.21,90600.0,4.2337,4.261,4.22,4.2473,90600.0
2011-09-06 14:00:00,6.22,6.25,6.2,6.24,100800.0,4.2542,4.2747,4.2405,4.2679,100800.0
2011-09-06 14:30:00,6.23,6.27,6.2,6.24,456300.0,4.261,4.2884,4.2405,4.2679,456300.0
2011-09-06 15:00:00,6.24,6.24,6.17,6.19,205800.0,4.2679,4.2679,4.22,4.2337,205800.0
2011-09-06 15:30:00,6.18,6.25,6.16,6.24,584300.0,4.2268,4.2747,4.2131,4.2679,584300.0
2011-09-07 09:30:00,6.33,6.48,6.33,6.48,244500.0,4.3294,4.432,4.3294,4.432,244500.0
2011-09-07 10:00:00,6.47,6.57,6.47,6.53,273200.0,4.4252,4.4936,4.4252,4.4662,273200.0
2011-09-07 10:30:00,6.53,6.6,6.52,6.6,284800.0,4.4662,4.5141,4.4594,4.5141,284800.0
2011-09-07 11:00:00,6.6,6.66,6.57,6.64,242200.0,4.5141,4.5551,4.4936,4.5414,242200.0
2011-09-07 11:30:00,6.64,6.64,6.63,6.63,62800.0,4.5414,4.5414,4.5346,4.5346,62800.0
2011-09-07 12:00:00,6.63,6.66,6.62,6.64,199000.0,4.5346,4.5551,4.5278,4.5414,199000.0
2011-09-07 12:30:00,6.64,6.71,6.64,6.7,118500.0,4.5414,4.5893,4.5414,4.5825,118500.0
2011-09-07 13:00:00,6.69,6.72,6.68,6.72,120400.0,4.5756,4.5962,4.5688,4.5962,120400.0
2011-09-07 13:30:00,6.72,6.77,6.71,6.77,181800.0,4.5962,4.6304,4.5893,4.6304,181800.0
2011-09-07 14:00:00,6.77,6.81,6.74,6.77,228100.0,4.6304,4.6577,4.6098,4.6304,228100.0
2011-09-07 14:30:00,6.78,6.82,6.77,6.78,208100.0,4.6372,4.6645,4.6304,4.6372,208100.0
2011-09-07 15:00:00,6.78,6.78,6.7,6.71,297600.0,4.6372,4.6372,4.5825,4.5893,297600.0
2011-09-07 15:30:00,6.71,6.73,6.65,6.72,927900.0,4.5893,4.603,4.5483,4.5962,927900.0
2011-09-08 09:30:00,6.63,6.7,6.52,6.57,391900.0,4.5346,4.5825,4.4594,4.4936,391900.0
2011-09-08 10:00:00,6.57,6.59,6.51,6.52,166000.0,4.4936,4.5072,4.4525,4.4594,166000.0
2011-09-08 10:30:00,6.53,6.65,6.52,6.64,222700.0,4.4662,4.5483,4.4594,4.5414,222700.0
2011-09-08 11:00:00,6.64,6.65,6.59,6.59,104900.0,4.5414,4.5483,4.5072,4.5072,104900.0
2011-09-08 11:30:00,6.59,6.62,6.51,6.52,119000.0,4.5072,4.5278,4.4525,4.4594,119000.0
2011-09-08 12:00:00,6.52,6.52,6.5,6.51,70300.0,4.4594,4.4594,4.4457,4.4525,70300.0
2011-09-08 12:30:00,6.51,6.53,6.48,6.51,153300.0,4.4525,4.4662,4.432,4.4525,153300.0
2011-09-08 13:00:00,6.52,6.52,6.49,6.5,45800.0,4.4594,4.4594,4.4388,4.4457,45800.0
2011-09-08 13:30:00,6.5,6.52,6.41,6.43,262800.0,4.4457,4.4594,4.3841,4.3978,262800.0
2011-09-08 14:00:00,6.43,6.44,6.37,6.38,201800.0,4.3978,4.4046,4.3568,4.3636,201800.0
2011-09-08 14:30:00,6.38,6.42,6.38,6.4,148400.0,4.3636,4.391,4.3636,4.3773,148400.0
2011-09-08 15:00:00,6.4,6.4,6.36,6.4,178300.0,4.3773,4.3773,4.3499,4.3773,178300.0
2011-09-08 15:30:00,6.4,6.45,6.39,6.4,495400.0,4.3773,4.4115,4.3705,4.3773,495400.0
2011-09-09 09:30:00,6.12,6.26,6.08,6.19,721000.0,4.1858,4.2815,4.1584,4.2337,721000.0
2011-09-09 10:00:00,6.19,6.32,6.16,6.32,313300.0,4.2337,4.3226,4.2131,4.3226,313300.0
2011-09-09 10:30:00,6.32,6.4,6.26,6.36,348800.0,4.3226,4.3773,4.2815,4.3499,348800.0
2011-09-09 11:00:00,6.36,6.44,6.27,6.28,332900.0,4.3499,4.4046,4.2884,4.2952,332900.0
2011-09-09 11:30:00,6.27,6.31,6.2,6.21,226500.0,4.2884,4.3157,4.2405,4.2473,226500.0
2011-09-09 12:00:00,6.22,6.25,6.19,6.24,158900.0,4.2542,4.2747,4.2337,4.2679,158900.0
2011-09-09 12:30:00,6.24,6.27,6.2,6.27,143700.0,4.2679,4.2884,4.2405,4.2884,143700.0
2011-09-09 13:00:00,6.27,6.3,6.23,6.27,161900.0,4.2884,4.3089,4.261,4.2884,161900.0
2011-09-09 13:30:00,6.27,6.27,6.21,6.22,114800.0,4.2884,4.2884,4.2473,4.2542,114800.0
2011-09-09 14:00:00,6.22,6.24,6.18,6.19,130300.0,4.2542,4.2679,4.2268,4.2337,130300.0
2011-09-09 14:30:00,6.19,6.23,6.15,6.19,260400.0,4.2337,4.261,4.2063,4.2337,260400.0
2011-09-09 15:00:00,6.19,6.25,6.18,6.21,445500.0,4.2337,4.2747,4.2268,4.2473,445500.0
2011-09-09 15:30:00,6.22,6.27,6.2,6.2,936100.0,4.2542,4.2884,4.2405,4.2405,936100.0
2011-09-12 09:30:00,6.07,6.3,6.04,6.24,451300.0,4.1516,4.3089,4.1311,4.2679,451300.0
2011-09-12 10:00:00,6.24,6.28,6.16,6.17,332200.0,4.2679,4.2952,4.2131,4.22,332200.0
2011-09-12 10:30:00,6.17,6.18,6.08,6.08,145600.0,4.22,4.2268,4.1584,4.1584,145600.0
2011-09-12 11:00:00,6.08,6.16,6.07,6.16,96500.0,4.1584,4.2131,4.1516,4.2131,96500.0
2011-09-12 11:30:00,6.15,6.18,6.07,6.08,122200.0,4.2063,4.2268,4.1516,4.1584,122200.0
2011-09-12 12:00:00,6.09,6.12,6.02,6.07,125800.0,4.1653,4.1858,4.1174,4.1516,125800.0
2011-09-12 12:30:00,6.07,6.07,6.01,6.04,138900.0,4.1516,4.1516,4.1105,4.1311,138900.0
2011-09-12 13:00:00,6.03,6.07,6.02,6.05,99300.0,4.1242,4.1516,4.1174,4.1379,99300.0
2011-09-12 13:30:00,6.05,6.05,5.99,6.04,137100.0,4.1379,4.1379,4.0969,4.1311,137100.0
2011-09-12 14:00:00,6.04,6.04,6.0,6.02,143600.0,4.1311,4.1311,4.1037,4.1174,143600.0
2011-09-12 14:30:00,6.03,6.14,6.02,6.07,265800.0,4.1242,4.1995,4.1174,4.1516,265800.0
2011-09-12 15:00:00,6.07,6.08,6.0,6.06,344000.0,4.1516,4.1584,4.1037,4.1447,344000.0
2011-09-12 15:30:00,6.06,6.18,6.03,6.14,1382000.0,4.1447,4.2268,4.1242,4.1995,1382000.0
2011-09-13 09:30:00,6.19,6.49,6.19,6.47,782900.0,4.2337,4.4388,4.2337,4.4252,782900.0
2011-09-13 10:00:00,6.46,6.53,6.43,6.46,633100.0,4.4183,4.4662,4.3978,4.4183,633100.0
2011-09-13 10:30:00,6.46,6.47,6.38,6.39,409000.0,4.4183,4.4252,4.3636,4.3705,409000.0
2011-09-13 11:00:00,6.39,6.4,6.31,6.33,148700.0,4.3705,4.3773,4.3157,4.3294,148700.0
2011-09-13 11:30:00,6.33,6.42,6.33,6.39,223800.0,4.3294,4.391,4.3294,4.3705,223800.0
2011-09-13 12:00:00,6.39,6.39,6.34,6.35,163500.0,4.3705,4.3705,4.3363,4.3431,163500.0
2011-09-13 12:30:00,6.36,6.36,6.33,6.35,183100.0,4.3499,4.3499,4.3294,4.3431,183100.0
2011-09-13 13:00:00,6.35,6.35,6.33,6.33,97200.0,4.3431,4.3431,4.3294,4.3294,97200.0
2011-09-13 13:30:00,6.33,6.35,6.31,6.31,228800.0,4.3294,4.3431,4.3157,4.3157,228800.0
2011-09-13 14:00:00,6.32,6.33,6.3,6.33,176400.0,4.3226,4.3294,4.3089,4.3294,176400.0
2011-09-13 14:30:00,6.33,6.34,6.27,6.29,287100.0,4.3294,4.3363,4.2884,4.3021,287100.0
2011-09-13 15:00:00,6.29,6.3,6.23,6.27,314300.0,4.3021,4.3089,4.261,4.2884,314300.0
2011-09-13 15:30:00,6.28,6.3,6.23,6.24,1228700.0,4.2952,4.3089,4.261,4.2679,1228700.0
2011-09-14 09:30:00,6.33,6.43,6.28,6.36,511200.0,4.3361,4.4046,4.3019,4.3567,511200.0
2011-09-14 10:00:00,6.36,6.42,6.26,6.3,523000.0,4.3567,4.3978,4.2882,4.3156,523000.0
2011-09-14 10:30:00,6.3,6.31,6.2,6.26,353800.0,4.3156,4.3224,4.2471,4.2882,353800.0
2011-09-14 11:00:00,6.26,6.39,6.24,6.39,390700.0,4.2882,4.3772,4.2745,4.3772,390700.0
2011-09-14 11:30:00,6.39,6.4,6.34,6.39,220100.0,4.3772,4.3841,4.343,4.3772,220100.0
2011-09-14 12:00:00,6.39,6.4,6.32,6.35,229200.0,4.3772,4.3841,4.3293,4.3498,229200.0
2011-09-14 12:30:00,6.35,6.38,6.33,6.35,264300.0,4.3498,4.3704,4.3361,4.3498,264300.0
2011-09-14 13:00:00,6.35,6.36,6.33,6.34,145800.0,4.3498,4.3567,4.3361,4.343,145800.0
2011-09-14 13:30:00,6.33,6.38,6.32,6.33,331300.0,4.3361,4.3704,4.3293,4.3361,331300.0
2011-09-14 14:00:00,6.33,6.42,6.31,6.32,802900.0,4.3361,4.3978,4.3224,4.3293,802900.0
2011-09-14 14:30:00,6.32,6.38,6.31,6.38,169700.0,4.3293,4.3704,4.3224,4.3704,169700.0
2011-09-14 15:00:00,6.38,6.5,6.38,6.49,418200.0,4.3704,4.4526,4.3704,4.4457,418200.0
2011-09-14 15:30:00,6.48,6.53,6.44,6.44,908900.0,4.4389,4.4731,4.4115,4.4115,908900.0
2011-09-15 09:30:00,6.53,6.57,6.51,6.53,255300.0,4.4731,4.5005,4.4594,4.4731,255300.0
2011-09-15 10:00:00,6.53,6.61,6.51,6.54,267300.0,4.4731,4.5279,4.4594,4.48,267300.0
2011-09-15 10:30:00,6.54,6.54,6.47,6.49,258600.0,4.48,4.48,4.432,4.4457,258600.0
2011-09-15 11:00:00,6.5,6.56,6.48,6.54,196600.0,4.4526,4.4937,4.4389,4.48,196600.0
2011-09-15 11:30:00,6.54,6.55,6.51,6.54,195200.0,4.48,4.4868,4.4594,4.48,195200.0
2011-09-15 12:00:00,6.54,6.61,6.54,6.59,453600.0,4.48,4.5279,4.48,4.5142,453600.0
2011-09-15 12:30:00,6.59,6.62,6.59,6.6,191800.0,4.5142,4.5348,4.5142,4.5211,191800.0
2011-09-15 13:00:00,6.6,6.64,6.6,6.6,167500.0,4.5211,4.5485,4.5211,4.5211,167500.0
2011-09-15 13:30:00,6.6,6.68,6.6,6.67,261300.0,4.5211,4.5759,4.5211,4.569,261300.0
2011-09-15 14:00:00,6.67,6.72,6.67,6.69,376400.0,4.569,4.6033,4.569,4.5827,376400.0
2011-09-15 14:30:00,6.7,6.75,6.69,6.75,274800.0,4.5896,4.6238,4.5827,4.6238,274800.0
2011-09-15 15:00:00,6.75,6.78,6.73,6.74,456300.0,4.6238,4.6444,4.6101,4.617,456300.0
2011-09-15 15:30:00,6.74,6.8,6.73,6.8,770400.0,4.617,4.6581,4.6101,4.6581,770400.0
2011-09-16 09:30:00,6.81,6.85,6.74,6.77,698200.0,4.6649,4.6923,4.617,4.6375,698200.0
2011-09-16 10:00:00,6.77,6.78,6.62,6.62,252200.0,4.6375,4.6444,4.5348,4.5348,252200.0
2011-09-16 10:30:00,6.63,6.66,6.55,6.6,547100.0,4.5416,4.5622,4.4868,4.5211,547100.0
2011-09-16 11:00:00,6.6,6.64,6.57,6.61,235800.0,4.5211,4.5485,4.5005,4.5279,235800.0
2011-09-16 11:30:00,6.61,6.65,6.58,6.63,247900.0,4.5279,4.5553,4.5074,4.5416,247900.0
2011-09-16 12:00:00,6.63,6.67,6.62,6.65,105600.0,4.5416,4.569,4.5348,4.5553,105600.0
2011-09-16 12:30:00,6.65,6.7,6.65,6.66,132300.0,4.5553,4.5896,4.5553,4.5622,132300.0
2011-09-16 13:00:00,6.65,6.67,6.64,6.67,240400.0,4.5553,4.569,4.5485,4.569,240400.0
2011-09-16 13:30:00,6.67,6.69,6.64,6.69,291600.0,4.569,4.5827,4.5485,4.5827,291600.0
2011-09-16 14:00:00,6.68,6.7,6.67,6.67,155000.0,4.5759,4.5896,4.569,4.569,155000.0
2011-09-16 14:30:00,6.67,6.71,6.66,6.71,152600.0,4.569,4.5964,4.5622,4.5964,152600.0
2011-09-16 15:00:00,6.7,6.71,6.68,6.7,253800.0,4.5896,4.5964,4.5759,4.5896,253800.0
2011-09-16 15:30:00,6.71,6.76,6.7,6.75,798700.0,4.5964,4.6307,4.5896,4.6238,798700.0
2011-09-19 09:30:00,6.58,6.61,6.49,6.54,390900.0,4.5074,4.5279,4.4457,4.48,390900.0
2011-09-19 10:00:00,6.53,6.55,6.47,6.5,317300.0,4.4731,4.4868,4.432,4.4526,317300.0
2011-09-19 10:30:00,6.5,6.55,6.47,6.49,513200.0,4.4526,4.4868,4.432,4.4457,513200.0
2011-09-19 11:00:00,6.48,6.55,6.47,6.48,222800.0,4.4389,4.4868,4.432,4.4389,222800.0
2011-09-19 11:30:00,6.47,6.54,6.46,6.53,251200.0,4.432,4.48,4.4252,4.4731,251200.0
2011-09-19 12:00:00,6.53,6.57,6.5,6.52,166900.0,4.4731,4.5005,4.4526,4.4663,166900.0
2011-09-19 12:30:00,6.52,6.56,6.51,6.56,579400.0,4.4663,4.4937,4.4594,4.4937,579400.0
2011-09-19 13:00:00,6.55,6.55,6.49,6.5,274900.0,4.4868,4.4868,4.4457,4.4526,274900.0
2011-09-19 13:30:00,6.5,6.51,6.47,6.5,104300.0,4.4526,4.4594,4.432,4.4526,104300.0
2011-09-19 14:00:00,6.5,6.52,6.48,6.49,233700.0,4.4526,4.4663,4.4389,4.4457,233700.0
2011-09-19 14:30:00,6.49,6.55,6.48,6.48,452000.0,4.4457,4.4868,4.4389,4.4389,452000.0
2011-09-19 15:00:00,6.49,6.6,6.48,6.57,498000.0,4.4457,4.5211,4.4389,4.5005,498000.0
2011-09-19 15:30:00,6.58,6.65,6.56,6.57,854600.0,4.5074,4.5553,4.4937,4.5005,854600.0
2011-09-20 09:30:00,6.6,6.66,6.56,6.6,185700.0,4.5211,4.5622,4.4937,4.5211,185700.0
2011-09-20 10:00:00,6.59,6.61,6.52,6.57,159900.0,4.5142,4.5279,4.4663,4.5005,159900.0
2011-09-20 10:30:00,6.57,6.67,6.57,6.62,307300.0,4.5005,4.569,4.5005,4.5348,307300.0
2011-09-20 11:00:00,6.62,6.66,6.6,6.6,134100.0,4.5348,4.5622,4.5211,4.5211,134100.0
2011-09-20 11:30:00,6.61,6.62,6.57,6.6,195200.0,4.5279,4.5348,4.5005,4.5211,195200.0
2011-09-20 12:00:00,6.6,6.6,6.54,6.58,199800.0,4.5211,4.5211,4.48,4.5074,199800.0
2011-09-20 12:30:00,6.58,6.61,6.56,6.61,191500.0,4.5074,4.5279,4.4937,4.5279,191500.0
2011-09-20 13:00:00,6.6,6.62,6.57,6.58,223400.0,4.5211,4.5348,4.5005,4.5074,223400.0
2011-09-20 13:30:00,6.58,6.59,6.55,6.57,80600.0,4.5074,4.5142,4.4868,4.5005,80600.0
2011-09-20 14:00:00,6.57,6.64,6.54,6.63,284200.0,4.5005,4.5485,4.48,4.5416,284200.0
2011-09-20 14:30:00,6.63,6.65,6.59,6.64,228600.0,4.5416,4.5553,4.5142,4.5485,228600.0
2011-09-20 15:00:00,6.63,6.64,6.57,6.59,285700.0,4.5416,4.5485,4.5005,4.5142,285700.0
2011-09-20 15:30:00,6.59,6.61,6.54,6.56,836100.0,4.5142,4.5279,4.48,4.4937,836100.0
2011-09-21 09:30:00,6.58,6.59,6.47,6.48,269700.0,4.5074,4.5142,4.432,4.4389,269700.0
2011-09-21 10:00:00,6.49,6.5,6.4,6.5,380000.0,4.4457,4.4526,4.3841,4.4526,380000.0
2011-09-21 10:30:00,6.5,6.51,6.43,6.44,134000.0,4.4526,4.4594,4.4046,4.4115,134000.0
2011-09-21 11:00:00,6.43,6.48,6.41,6.44,188300.0,4.4046,4.4389,4.3909,4.4115,188300.0
2011-09-21 11:30:00,6.43,6.46,6.42,6.43,122100.0,4.4046,4.4252,4.3978,4.4046,122100.0
2011-09-21 12:00:00,6.42,6.43,6.37,6.37,178100.0,4.3978,4.4046,4.3635,4.3635,178100.0
2011-09-21 12:30:00,6.37,6.38,6.25,6.32,263400.0,4.3635,4.3704,4.2813,4.3293,263400.0
2011-09-21 13:00:00,6.32,6.42,6.32,6.41,364200.0,4.3293,4.3978,4.3293,4.3909,364200.0
2011-09-21 13:30:00,6.42,6.47,6.39,6.46,378200.0,4.3978,4.432,4.3772,4.4252,378200.0
2011-09-21 14:00:00,6.46,6.51,6.36,6.43,402400.0,4.4252,4.4594,4.3567,4.4046,402400.0
2011-09-21 14:30:00,6.43,6.44,6.31,6.33,294100.0,4.4046,4.4115,4.3224,4.3361,294100.0
2011-09-21 15:00:00,6.33,6.36,6.24,6.27,587400.0,4.3361,4.3567,4.2745,4.295,587400.0
2011-09-21 15:30:00,6.26,6.28,6.16,6.16,1982900.0,4.2882,4.3019,4.2197,4.2197,1982900.0
2011-09-22 09:30:00,5.98,6.12,5.95,6.09,558200.0,4.0964,4.1923,4.0758,4.1717,558200.0
2011-09-22 10:00:00,6.09,6.18,6.07,6.1,243400.0,4.1717,4.2334,4.158,4.1786,243400.0
2011-09-22 10:30:00,6.11,6.17,6.09,6.1,242300.0,4.1854,4.2265,4.1717,4.1786,242300.0
2011-09-22 11:00:00,6.1,6.12,6.08,6.1,216900.0,4.1786,4.1923,4.1649,4.1786,216900.0
2011-09-22 11:30:00,6.1,6.12,6.08,6.08,181800.0,4.1786,4.1923,4.1649,4.1649,181800.0
2011-09-22 12:00:00,6.09,6.1,6.05,6.08,288300.0,4.1717,4.1786,4.1443,4.1649,288300.0
2011-09-22 12:30:00,6.08,6.12,6.06,6.11,148800.0,4.1649,4.1923,4.1512,4.1854,148800.0
2011-09-22 13:00:00,6.12,6.12,6.01,6.02,147900.0,4.1923,4.1923,4.1169,4.1238,147900.0
2011-09-22 13:30:00,6.02,6.04,6.0,6.0,213400.0,4.1238,4.1375,4.1101,4.1101,213400.0
2011-09-22 14:00:00,6.0,6.15,5.97,6.09,766400.0,4.1101,4.2128,4.0895,4.1717,766400.0
2011-09-22 14:30:00,6.08,6.09,6.02,6.02,400800.0,4.1649,4.1717,4.1238,4.1238,400800.0
2011-09-22 15:00:00,6.02,6.06,5.96,6.01,425700.0,4.1238,4.1512,4.0827,4.1169,425700.0
2011-09-22 15:30:00,6.01,6.12,5.99,6.08,1187900.0,4.1169,4.1923,4.1032,4.1649,1187900.0
2011-09-23 09:30:00,6.05,6.15,6.02,6.09,244700.0,4.1443,4.2128,4.1238,4.1717,244700.0
2011-09-23 10:00:00,6.1,6.17,6.08,6.14,204500.0,4.1786,4.2265,4.1649,4.206,204500.0
2011-09-23 10:30:00,6.14,6.21,6.11,6.2,117000.0,4.206,4.2539,4.1854,4.2471,117000.0
2011-09-23 11:00:00,6.2,6.23,6.16,6.21,132500.0,4.2471,4.2676,4.2197,4.2539,132500.0
2011-09-23 11:30:00,6.21,6.21,6.14,6.17,78200.0,4.2539,4.2539,4.206,4.2265,78200.0
2011-09-23 12:00:00,6.17,6.22,6.16,6.17,99900.0,4.2265,4.2608,4.2197,4.2265,99900.0
2011-09-23 12:30:00,6.18,6.21,6.13,6.14,197400.0,4.2334,4.2539,4.1991,4.206,197400.0
2011-09-23 13:00:00,6.14,6.16,6.07,6.07,154500.0,4.206,4.2197,4.158,4.158,154500.0
2011-09-23 13:30:00,6.07,6.16,6.07,6.13,200000.0,4.158,4.2197,4.158,4.1991,200000.0
2011-09-23 14:00:00,6.14,6.16,6.03,6.03,172600.0,4.206,4.2197,4.1306,4.1306,172600.0
2011-09-23 14:30:00,6.04,6.06,6.02,6.03,191600.0,4.1375,4.1512,4.1238,4.1306,191600.0
2011-09-23 15:00:00,6.03,6.08,6.02,6.07,321800.0,4.1306,4.1649,4.1238,4.158,321800.0
2011-09-23 15:30:00,6.08,6.08,6.03,6.07,620300.0,4.1649,4.1649,4.1306,4.158,620300.0
2011-09-26 09:30:00,6.26,6.38,6.24,6.33,646400.0,4.2882,4.3704,4.2745,4.3361,646400.0
2011-09-26 10:00:00,6.33,6.35,6.24,6.34,320800.0,4.3361,4.3498,4.2745,4.343,320800.0
2011-09-26 10:30:00,6.34,6.42,6.31,6.38,401200.0,4.343,4.3978,4.3224,4.3704,401200.0
2011-09-26 11:00:00,6.38,6.5,6.37,6.47,531200.0,4.3704,4.4526,4.3635,4.432,531200.0
2011-09-26 11:30:00,6.47,6.48,6.44,6.45,291500.0,4.432,4.4389,4.4115,4.4183,291500.0
2011-09-26 12:00:00,6.46,6.46,6.41,6.45,149000.0,4.4252,4.4252,4.3909,4.4183,149000.0
2011-09-26 12:30:00,6.44,6.46,6.35,6.37,173900.0,4.4115,4.4252,4.3498,4.3635,173900.0
2011-09-26 13:00:00,6.37,6.38,6.28,6.28,228200.0,4.3635,4.3704,4.3019,4.3019,228200.0
2011-09-26 13:30:00,6.28,6.33,6.27,6.32,223300.0,4.3019,4.3361,4.295,4.3293,223300.0
2011-09-26 14:00:00,6.32,6.36,6.29,6.29,393400.0,4.3293,4.3567,4.3087,4.3087,393400.0
2011-09-26 14:30:00,6.29,6.33,6.28,6.33,235300.0,4.3087,4.3361,4.3019,4.3361,235300.0
2011-09-26 15:00:00,6.33,6.42,6.33,6.41,277000.0,4.3361,4.3978,4.3361,4.3909,277000.0
2011-09-26 15:30:00,6.41,6.53,6.4,6.51,1015400.0,4.3909,4.4731,4.3841,4.4594,1015400.0
2011-09-27 09:30:00,6.73,6.78,6.7,6.75,351600.0,4.6101,4.6444,4.5896,4.6238,351600.0
2011-09-27 10:00:00,6.75,6.77,6.65,6.68,328200.0,4.6238,4.6375,4.5553,4.5759,328200.0
2011-09-27 10:30:00,6.68,6.68,6.62,6.66,253100.0,4.5759,4.5759,4.5348,4.5622,253100.0
2011-09-27 11:00:00,6.66,6.66,6.6,6.6,276100.0,4.5622,4.5622,4.5211,4.5211,276100.0
2011-09-27 11:30:00,6.6,6.64,6.56,6.61,224900.0,4.5211,4.5485,4.4937,4.5279,224900.0
2011-09-27 12:00:00,6.6,6.62,6.56,6.57,202200.0,4.5211,4.5348,4.4937,4.5005,202200.0
2011-09-27 12:30:00,6.56,6.57,6.53,6.56,266900.0,4.4937,4.5005,4.4731,4.4937,266900.0
2011-09-27 13:00:00,6.56,6.63,6.54,6.61,296600.0,4.4937,4.5416,4.48,4.5279,296600.0
2011-09-27 13:30:00,6.61,6.67,6.61,6.63,606500.0,4.5279,4.569,4.5279,4.5416,606500.0
2011-09-27 14:00:00,6.64,6.64,6.58,6.58,210100.0,4.5485,4.5485,4.5074,4.5074,210100.0
2011-09-27 14:30:00,6.59,6.6,6.54,6.54,395400.0,4.5142,4.5211,4.48,4.48,395400.0
2011-09-27 15:00:00,6.54,6.54,6.38,6.4,615900.0,4.48,4.48,4.3704,4.3841,615900.0
2011-09-27 15:30:00,6.39,6.43,6.23,6.32,1190700.0,4.3772,4.4046,4.2676,4.3293,1190700.0
2011-09-28 09:30:00,6.32,6.4,6.26,6.35,293800.0,4.3293,4.3841,4.2882,4.3498,293800.0
2011-09-28 10:00:00,6.34,6.35,6.16,6.17,407600.0,4.343,4.3498,4.2197,4.2265,407600.0
2011-09-28 10:30:00,6.18,6.2,6.11,6.13,741000.0,4.2334,4.2471,4.1854,4.1991,741000.0
2011-09-28 11:00:00,6.12,6.19,6.1,6.16,346900.0,4.1923,4.2402,4.1786,4.2197,346900.0
2011-09-28 11:30:00,6.16,6.19,6.11,6.16,316800.0,4.2197,4.2402,4.1854,4.2197,316800.0
2011-09-28 12:00:00,6.16,6.21,6.13,6.2,343800.0,4.2197,4.2539,4.1991,4.2471,343800.0
2011-09-28 12:30:00,6.2,6.21,6.11,6.2,280500.0,4.2471,4.2539,4.1854,4.2471,280500.0
2011-09-28 13:00:00,6.19,6.21,6.17,6.19,311500.0,4.2402,4.2539,4.2265,4.2402,311500.0
2011-09-28 13:30:00,6.18,6.22,6.15,6.19,525400.0,4.2334,4.2608,4.2128,4.2402,525400.0
2011-09-28 14:00:00,6.18,6.2,6.11,6.11,294800.0,4.2334,4.2471,4.1854,4.1854,294800.0
2011-09-28 14:30:00,6.11,6.15,6.1,6.1,311000.0,4.1854,4.2128,4.1786,4.1786,311000.0
2011-09-28 15:00:00,6.1,6.16,6.08,6.09,611600.0,4.1786,4.2197,4.1649,4.1717,611600.0
2011-09-28 15:30:00,6.09,6.1,5.96,5.97,994600.0,4.1717,4.1786,4.0827,4.0895,994600.0
2011-09-29 09:30:00,6.13,6.26,6.13,6.16,441300.0,4.1991,4.2882,4.1991,4.2197,441300.0
2011-09-29 10:00:00,6.16,6.21,6.15,6.2,204600.0,4.2197,4.2539,4.2128,4.2471,204600.0
2011-09-29 10:30:00,6.2,6.2,6.11,6.16,429200.0,4.2471,4.2471,4.1854,4.2197,429200.0
2011-09-29 11:00:00,6.16,6.18,6.13,6.18,338400.0,4.2197,4.2334,4.1991,4.2334,338400.0
2011-09-29 11:30:00,6.18,6.21,6.17,6.21,493200.0,4.2334,4.2539,4.2265,4.2539,493200.0
2011-09-29 12:00:00,6.21,6.23,6.19,6.22,283600.0,4.2539,4.2676,4.2402,4.2608,283600.0
2011-09-29 12:30:00,6.23,6.23,6.19,6.22,471600.0,4.2676,4.2676,4.2402,4.2608,471600.0
2011-09-29 13:00:00,6.22,6.25,6.21,6.22,267200.0,4.2608,4.2813,4.2539,4.2608,267200.0
2011-09-29 13:30:00,6.23,6.24,6.19,6.21,545100.0,4.2676,4.2745,4.2402,4.2539,545100.0
2011-09-29 14:00:00,6.21,6.21,6.14,6.19,549200.0,4.2539,4.2539,4.206,4.2402,549200.0
2011-09-29 14:30:00,6.2,6.21,6.14,6.17,397800.0,4.2471,4.2539,4.206,4.2265,397800.0
2011-09-29 15:00:00,6.17,6.22,6.12,6.21,537200.0,4.2265,4.2608,4.1923,4.2539,537200.0
2011-09-29 15:30:00,6.21,6.36,6.21,6.33,1154400.0,4.2539,4.3567,4.2539,4.3361,1154400.0
2011-09-30 09:30:00,6.2,6.26,6.12,6.12,542600.0,4.2471,4.2882,4.1923,4.1923,542600.0
2011-09-30 10:00:00,6.12,6.13,6.05,6.07,294200.0,4.1923,4.1991,4.1443,4.158,294200.0
2011-09-30 10:30:00,6.07,6.08,6.02,6.06,252700.0,4.158,4.1649,4.1238,4.1512,252700.0
2011-09-30 11:00:00,6.06,6.12,6.04,6.08,312300.0,4.1512,4.1923,4.1375,4.1649,312300.0
2011-09-30 11:30:00,6.09,6.1,6.0,6.02,491200.0,4.1717,4.1786,4.1101,4.1238,491200.0
2011-09-30 12:00:00,6.02,6.02,5.98,6.01,100600.0,4.1238,4.1238,4.0964,4.1169,100600.0
2011-09-30 12:30:00,6.01,6.03,5.97,5.99,992700.0,4.1169,4.1306,4.0895,4.1032,992700.0
2011-09-30 13:00:00,5.99,6.03,5.98,6.03,187400.0,4.1032,4.1306,4.0964,4.1306,187400.0
2011-09-30 13:30:00,6.03,6.06,6.02,6.04,225600.0,4.1306,4.1512,4.1238,4.1375,225600.0
2011-09-30 14:00:00,6.04,6.06,6.01,6.03,346300.0,4.1375,4.1512,4.1169,4.1306,346300.0
2011-09-30 14:30:00,6.03,6.08,6.02,6.05,615300.0,4.1306,4.1649,4.1238,4.1443,615300.0
2011-09-30 15:00:00,6.06,6.06,6.04,6.05,308300.0,4.1512,4.1512,4.1375,4.1443,308300.0
2011-09-30 15:30:00,6.04,6.05,5.96,5.96,1339900.0,4.1375,4.1443,4.0827,4.0827,1339900.0
2011-10-03 09:30:00,6.05,6.05,5.91,6.04,904700.0,4.1443,4.1443,4.0484,4.1375,904700.0
2011-10-03 10:00:00,6.04,6.11,6.03,6.04,849500.0,4.1375,4.1854,4.1306,4.1375,849500.0
2011-10-03 10:30:00,6.04,6.05,5.97,6.01,656100.0,4.1375,4.1443,4.0895,4.1169,656100.0
2011-10-03 11:00:00,6.01,6.02,5.97,6.01,370600.0,4.1169,4.1238,4.0895,4.1169,370600.0
2011-10-03 11:30:00,6.01,6.02,5.97,6.0,332500.0,4.1169,4.1238,4.0895,4.1101,332500.0
2011-10-03 12:00:00,6.01,6.01,5.91,5.91,272100.0,4.1169,4.1169,4.0484,4.0484,272100.0
2011-10-03 12:30:00,5.91,5.91,5.83,5.83,128700.0,4.0484,4.0484,3.9936,3.9936,128700.0
2011-10-03 13:00:00,5.83,5.84,5.75,5.76,197100.0,3.9936,4.0005,3.9388,3.9457,197100.0
2011-10-03 13:30:00,5.77,5.79,5.68,5.74,265300.0,3.9525,3.9662,3.8909,3.932,265300.0
2011-10-03 14:00:00,5.74,5.83,5.71,5.72,329800.0,3.932,3.9936,3.9114,3.9183,329800.0
2011-10-03 14:30:00,5.72,5.74,5.62,5.65,608700.0,3.9183,3.932,3.8498,3.8703,608700.0
2011-10-03 15:00:00,5.65,5.71,5.62,5.65,812100.0,3.8703,3.9114,3.8498,3.8703,812100.0
2011-10-03 15:30:00,5.66,5.72,5.63,5.63,820700.0,3.8772,3.9183,3.8566,3.8566,820700.0
2011-10-04 09:30:00,5.55,5.59,5.38,5.42,736900.0,3.8018,3.8292,3.6854,3.7128,736900.0
2011-10-04 10:00:00,5.42,5.53,5.41,5.5,503200.0,3.7128,3.7881,3.7059,3.7676,503200.0
2011-10-04 10:30:00,5.5,5.57,5.41,5.54,359800.0,3.7676,3.8155,3.7059,3.795,359800.0
2011-10-04 11:00:00,5.54,5.58,5.48,5.5,430000.0,3.795,3.8224,3.7539,3.7676,430000.0
2011-10-04 11:30:00,5.5,5.57,5.47,5.57,367300.0,3.7676,3.8155,3.747,3.8155,367300.0
2011-10-04 12:00:00,5.57,5.66,5.57,5.61,507700.0,3.8155,3.8772,3.8155,3.8429,507700.0
2011-10-04 12:30:00,5.61,5.67,5.58,5.65,235200.0,3.8429,3.884,3.8224,3.8703,235200.0
2011-10-04 13:00:00,5.64,5.66,5.58,5.59,290400.0,3.8635,3.8772,3.8224,3.8292,290400.0
2011-10-04 13:30:00,5.59,5.61,5.55,5.59,254900.0,3.8292,3.8429,3.8018,3.8292,254900.0
2011-10-04 14:00:00,5.59,5.62,5.53,5.54,380300.0,3.8292,3.8498,3.7881,3.795,380300.0
2011-10-04 14:30:00,5.54,5.57,5.47,5.48,341400.0,3.795,3.8155,3.747,3.7539,341400.0
2011-10-04 15:00:00,5.49,5.58,5.44,5.54,517000.0,3.7607,3.8224,3.7265,3.795,517000.0
2011-10-04 15:30:00,5.54,5.97,5.54,5.93,1970600.0,3.795,4.0895,3.795,4.0621,1970600.0
2011-10-05 09:30:00,5.92,5.98,5.8,5.87,313100.0,4.0553,4.0964,3.9731,4.021,313100.0
2011-10-05 10:00:00,5.87,5.96,5.85,5.88,327500.0,4.021,4.0827,4.0073,4.0279,327500.0
2011-10-05 10:30:00,5.89,5.97,5.88,5.96,253400.0,4.0347,4.0895,4.0279,4.0827,253400.0
2011-10-05 11:00:00,5.96,5.97,5.92,5.94,124700.0,4.0827,4.0895,4.0553,4.069,124700.0
2011-10-05 11:30:00,5.95,5.99,5.93,5.96,217500.0,4.0758,4.1032,4.0621,4.0827,217500.0
2011-10-05 12:00:00,5.96,5.98,5.91,5.91,259900.0,4.0827,4.0964,4.0484,4.0484,259900.0
2011-10-05 12:30:00,5.92,5.92,5.84,5.89,294800.0,4.0553,4.0553,4.0005,4.0347,294800.0
2011-10-05 13:00:00,5.9,6.03,5.9,5.98,324400.0,4.0416,4.1306,4.0416,4.0964,324400.0
2011-10-05 13:30:00,5.98,5.99,5.94,5.94,210600.0,4.0964,4.1032,4.069,4.069,210600.0
2011-10-05 14:00:00,5.95,5.99,5.91,5.96,273200.0,4.0758,4.1032,4.0484,4.0827,273200.0
2011-10-05 14:30:00,5.96,5.97,5.89,5.93,266100.0,4.0827,4.0895,4.0347,4.0621,266100.0
2011-10-05 15:00:00,5.93,6.01,5.91,5.96,481400.0,4.0621,4.1169,4.0484,4.0827,481400.0
2011-10-05 15:30:00,5.98,6.12,5.97,6.08,1047300.0,4.0964,4.1923,4.0895,4.1649,1047300.0
2011-10-06 09:30:00,6.04,6.14,6.0,6.05,243800.0,4.1375,4.206,4.1101,4.1443,243800.0
2011-10-06 10:00:00,6.05,6.14,6.04,6.14,367500.0,4.1443,4.206,4.1375,4.206,367500.0
2011-10-06 10:30:00,6.13,6.23,6.13,6.2,233300.0,4.1991,4.2676,4.1991,4.2471,233300.0
2011-10-06 11:00:00,6.2,6.34,6.2,6.3,220100.0,4.2471,4.343,4.2471,4.3156,220100.0
2011-10-06 11:30:00,6.31,6.39,6.27,6.28,764500.0,4.3224,4.3772,4.295,4.3019,764500.0
2011-10-06 12:00:00,6.28,6.3,6.25,6.26,132200.0,4.3019,4.3156,4.2813,4.2882,132200.0
2011-10-06 12:30:00,6.26,6.26,6.2,6.2,283600.0,4.2882,4.2882,4.2471,4.2471,283600.0
2011-10-06 13:00:00,6.2,6.25,6.18,6.22,461200.0,4.2471,4.2813,4.2334,4.2608,461200.0
2011-10-06 13:30:00,6.21,6.24,6.17,6.18,284500.0,4.2539,4.2745,4.2265,4.2334,284500.0
2011-10-06 14:00:00,6.18,6.3,6.17,6.25,404000.0,4.2334,4.3156,4.2265,4.2813,404000.0
2011-10-06 14:30:00,6.25,6.28,6.22,6.26,199300.0,4.2813,4.3019,4.2608,4.2882,199300.0
2011-10-06 15:00:00,6.27,6.3,6.17,6.22,414900.0,4.295,4.3156,4.2265,4.2608,414900.0
2011-10-06 15:30:00,6.21,6.34,6.2,6.29,2594100.0,4.2539,4.343,4.2471,4.3087,2594100.0
2011-10-07 09:30:00,6.38,6.38,6.22,6.29,412100.0,4.3704,4.3704,4.2608,4.3087,412100.0
2011-10-07 10:00:00,6.3,6.33,6.26,6.29,373000.0,4.3156,4.3361,4.2882,4.3087,373000.0
2011-10-07 10:30:00,6.3,6.31,6.19,6.19,285600.0,4.3156,4.3224,4.2402,4.2402,285600.0
2011-10-07 11:00:00,6.19,6.2,6.13,6.17,180900.0,4.2402,4.2471,4.1991,4.2265,180900.0
2011-10-07 11:30:00,6.16,6.21,6.16,6.2,441200.0,4.2197,4.2539,4.2197,4.2471,441200.0
2011-10-07 12:00:00,6.2,6.23,6.11,6.15,484100.0,4.2471,4.2676,4.1854,4.2128,484100.0
2011-10-07 12:30:00,6.15,6.16,6.07,6.11,388700.0,4.2128,4.2197,4.158,4.1854,388700.0
2011-10-07 13:00:00,6.1,6.11,6.05,6.07,235700.0,4.1786,4.1854,4.1443,4.158,235700.0
2011-10-07 13:30:00,6.07,6.08,6.01,6.08,137300.0,4.158,4.1649,4.1169,4.1649,137300.0
2011-10-07 14:00:00,6.08,6.13,6.05,6.06,193100.0,4.1649,4.1991,4.1443,4.1512,193100.0
2011-10-07 14:30:00,6.07,6.11,6.05,6.1,209300.0,4.158,4.1854,4.1443,4.1786,209300.0
2011-10-07 15:00:00,6.09,6.2,6.07,6.19,334400.0,4.1717,4.2471,4.158,4.2402,334400.0
2011-10-07 15:30:00,6.19,6.23,6.08,6.1,1032100.0,4.2402,4.2676,4.1649,4.1786,1032100.0
2011-10-10 09:30:00,6.21,6.32,6.2,6.28,241300.0,4.2539,4.3293,4.2471,4.3019,241300.0
2011-10-10 10:00:00,6.27,6.31,6.26,6.29,180000.0,4.295,4.3224,4.2882,4.3087,180000.0
2011-10-10 10:30:00,6.28,6.41,6.27,6.4,208200.0,4.3019,4.3909,4.295,4.3841,208200.0
2011-10-10 11:00:00,6.4,6.41,6.33,6.34,105300.0,4.3841,4.3909,4.3361,4.343,105300.0
2011-10-10 11:30:00,6.35,6.4,6.35,6.38,198100.0,4.3498,4.3841,4.3498,4.3704,198100.0
2011-10-10 12:00:00,6.39,6.42,6.38,6.4,338300.0,4.3772,4.3978,4.3704,4.3841,338300.0
2011-10-10 12:30:00,6.41,6.41,6.33,6.36,89300.0,4.3909,4.3909,4.3361,4.3567,89300.0
2011-10-10 13:00:00,6.36,6.37,6.35,6.35,122500.0,4.3567,4.3635,4.3498,4.3498,122500.0
2011-10-10 13:30:00,6.35,6.36,6.32,6.33,91500.0,4.3498,4.3567,4.3293,4.3361,91500.0
2011-10-10 14:00:00,6.33,6.34,6.29,6.33,98600.0,4.3361,4.343,4.3087,4.3361,98600.0
2011-10-10 14:30:00,6.34,6.36,6.32,6.32,155300.0,4.343,4.3567,4.3293,4.3293,155300.0
2011-10-10 15:00:00,6.31,6.32,6.24,6.26,442700.0,4.3224,4.3293,4.2745,4.2882,442700.0
2011-10-10 15:30:00,6.26,6.36,6.25,6.34,2604500.0,4.2882,4.3567,4.2813,4.343,2604500.0
2011-10-11 09:30:00,6.28,6.35,6.25,6.31,181300.0,4.3019,4.3498,4.2813,4.3224,181300.0
2011-10-11 10:00:00,6.31,6.35,6.25,6.35,191100.0,4.3224,4.3498,4.2813,4.3498,191100.0
2011-10-11 10:30:00,6.35,6.47,6.35,6.42,117600.0,4.3498,4.432,4.3498,4.3978,117600.0
2011-10-11 11:00:00,6.42,6.44,6.35,6.36,127700.0,4.3978,4.4115,4.3498,4.3567,127700.0
2011-10-11 11:30:00,6.35,6.4,6.35,6.4,153200.0,4.3498,4.3841,4.3498,4.3841,153200.0
2011-10-11 12:00:00,6.4,6.42,6.35,6.36,182700.0,4.3841,4.3978,4.3498,4.3567,182700.0
2011-10-11 12:30:00,6.37,6.37,6.29,6.34,398000.0,4.3635,4.3635,4.3087,4.343,398000.0
2011-10-11 13:00:00,6.34,6.36,6.3,6.35,263300.0,4.343,4.3567,4.3156,4.3498,263300.0
2011-10-11 13:30:00,6.35,6.43,6.33,6.43,232500.0,4.3498,4.4046,4.3361,4.4046,232500.0
2011-10-11 14:00:00,6.43,6.46,6.41,6.44,544400.0,4.4046,4.4252,4.3909,4.4115,544400.0
2011-10-11 14:30:00,6.43,6.45,6.4,6.42,145600.0,4.4046,4.4183,4.3841,4.3978,145600.0
2011-10-11 15:00:00,6.42,6.52,6.42,6.48,740700.0,4.3978,4.4663,4.3978,4.4389,740700.0
2011-10-11 15:30:00,6.49,6.54,6.47,6.49,1058600.0,4.4457,4.48,4.432,4.4457,1058600.0
2011-10-12 09:30:00,6.52,6.62,6.52,6.62,385700.0,4.4663,4.5348,4.4663,4.5348,385700.0
2011-10-12 10:00:00,6.61,6.65,6.59,6.6,432200.0,4.5279,4.5553,4.5142,4.5211,432200.0
2011-10-12 10:30:00,6.6,6.72,6.59,6.71,736500.0,4.5211,4.6033,4.5142,4.5964,736500.0
2011-10-12 11:00:00,6.71,6.83,6.71,6.79,434000.0,4.5964,4.6786,4.5964,4.6512,434000.0
2011-10-12 11:30:00,6.79,6.81,6.76,6.76,314900.0,4.6512,4.6649,4.6307,4.6307,314900.0
2011-10-12 12:00:00,6.77,6.77,6.71,6.75,142800.0,4.6375,4.6375,4.5964,4.6238,142800.0
2011-10-12 12:30:00,6.75,6.78,6.72,6.78,155700.0,4.6238,4.6444,4.6033,4.6444,155700.0
2011-10-12 13:00:00,6.78,6.82,6.77,6.82,97600.0,4.6444,4.6718,4.6375,4.6718,97600.0
2011-10-12 13:30:00,6.82,6.86,6.81,6.81,155200.0,4.6718,4.6992,4.6649,4.6649,155200.0
2011-10-12 14:00:00,6.82,6.86,6.81,6.83,582500.0,4.6718,4.6992,4.6649,4.6786,582500.0
2011-10-12 14:30:00,6.82,6.86,6.72,6.73,461400.0,4.6718,4.6992,4.6033,4.6101,461400.0
2011-10-12 15:00:00,6.73,6.75,6.67,6.73,402700.0,4.6101,4.6238,4.569,4.6101,402700.0
2011-10-12 15:30:00,6.72,6.78,6.65,6.7,1230600.0,4.6033,4.6444,4.5553,4.5896,1230600.0
2011-10-13 09:30:00,6.61,6.65,6.35,6.38,409600.0,4.5279,4.5553,4.3498,4.3704,409600.0
2011-10-13 10:00:00,6.39,6.42,6.35,6.42,310000.0,4.3772,4.3978,4.3498,4.3978,310000.0
2011-10-13 10:30:00,6.42,6.47,6.38,6.38,138700.0,4.3978,4.432,4.3704,4.3704,138700.0
2011-10-13 11:00:00,6.38,6.42,6.35,6.37,177400.0,4.3704,4.3978,4.3498,4.3635,177400.0
2011-10-13 11:30:00,6.37,6.42,6.37,6.39,192100.0,4.3635,4.3978,4.3635,4.3772,192100.0
2011-10-13 12:00:00,6.39,6.44,6.38,6.43,159100.0,4.3772,4.4115,4.3704,4.4046,159100.0
2011-10-13 12:30:00,6.43,6.48,6.41,6.47,85500.0,4.4046,4.4389,4.3909,4.432,85500.0
2011-10-13 13:00:00,6.47,6.5,6.43,6.49,154200.0,4.432,4.4526,4.4046,4.4457,154200.0
2011-10-13 13:30:00,6.48,6.52,6.48,6.51,132500.0,4.4389,4.4663,4.4389,4.4594,132500.0
2011-10-13 14:00:00,6.51,6.52,6.47,6.48,139300.0,4.4594,4.4663,4.432,4.4389,139300.0
2011-10-13 14:30:00,6.49,6.54,6.47,6.54,284400.0,4.4457,4.48,4.432,4.48,284400.0
2011-10-13 15:00:00,6.54,6.61,6.5,6.52,277500.0,4.48,4.5279,4.4526,4.4663,277500.0
2011-10-13 15:30:00,6.51,6.55,6.48,6.52,1592200.0,4.4594,4.4868,4.4389,4.4663,1592200.0
2011-10-14 09:30:00,6.67,6.71,6.61,6.64,436500.0,4.569,4.5964,4.5279,4.5485,436500.0
2011-10-14 10:00:00,6.64,6.66,6.5,6.53,387500.0,4.5485,4.5622,4.4526,4.4731,387500.0
2011-10-14 10:30:00,6.53,6.62,6.51,6.59,233800.0,4.4731,4.5348,4.4594,4.5142,233800.0
2011-10-14 11:00:00,6.59,6.62,6.54,6.54,161700.0,4.5142,4.5348,4.48,4.48,161700.0
2011-10-14 11:30:00,6.54,6.58,6.53,6.56,121100.0,4.48,4.5074,4.4731,4.4937,121100.0
2011-10-14 12:00:00,6.56,6.56,6.48,6.51,255200.0,4.4937,4.4937,4.4389,4.4594,255200.0
2011-10-14 12:30:00,6.51,6.52,6.48,6.49,157100.0,4.4594,4.4663,4.4389,4.4457,157100.0
2011-10-14 13:00:00,6.49,6.57,6.49,6.54,365500.0,4.4457,4.5005,4.4457,4.48,365500.0
2011-10-14 13:30:00,6.55,6.6,6.52,6.59,593500.0,4.4868,4.5211,4.4663,4.5142,593500.0
2011-10-14 14:00:00,6.58,6.6,6.56,6.57,125300.0,4.5074,4.5211,4.4937,4.5005,125300.0
2011-10-14 14:30:00,6.57,6.64,6.56,6.64,205800.0,4.5005,4.5485,4.4937,4.5485,205800.0
2011-10-14 15:00:00,6.64,6.65,6.58,6.62,260400.0,4.5485,4.5553,4.5074,4.5348,260400.0
2011-10-14 15:30:00,6.62,6.62,6.52,6.57,1577200.0,4.5348,4.5348,4.4663,4.5005,1577200.0
2011-10-17 09:30:00,6.34,6.39,6.23,6.32,811600.0,4.343,4.3772,4.2676,4.3293,811600.0
2011-10-17 10:00:00,6.33,6.43,6.28,6.42,789400.0,4.3361,4.4046,4.3019,4.3978,789400.0
2011-10-17 10:30:00,6.43,6.43,6.26,6.35,427700.0,4.4046,4.4046,4.2882,4.3498,427700.0
2011-10-17 11:00:00,6.35,6.42,6.33,6.4,294500.0,4.3498,4.3978,4.3361,4.3841,294500.0
2011-10-17 11:30:00,6.4,6.43,6.38,6.39,189500.0,4.3841,4.4046,4.3704,4.3772,189500.0
2011-10-17 12:00:00,6.39,6.43,6.35,6.43,247400.0,4.3772,4.4046,4.3498,4.4046,247400.0
2011-10-17 12:30:00,6.43,6.43,6.35,6.37,213700.0,4.4046,4.4046,4.3498,4.3635,213700.0
2011-10-17 13:00:00,6.38,6.39,6.35,6.36,280300.0,4.3704,4.3772,4.3498,4.3567,280300.0
2011-10-17 13:30:00,6.37,6.41,6.36,6.39,465900.0,4.3635,4.3909,4.3567,4.3772,465900.0
2011-10-17 14:00:00,6.38,6.4,6.34,6.36,245300.0,4.3704,4.3841,4.343,4.3567,245300.0
2011-10-17 14:30:00,6.37,6.37,6.3,6.35,230700.0,4.3635,4.3635,4.3156,4.3498,230700.0
2011-10-17 15:00:00,6.35,6.36,6.26,6.27,842100.0,4.3498,4.3567,4.2882,4.295,842100.0
2011-10-17 15:30:00,6.26,6.33,6.23,6.26,1380700.0,4.2882,4.3361,4.2676,4.2882,1380700.0
2011-10-18 09:30:00,6.35,6.42,6.23,6.25,675200.0,4.3498,4.3978,4.2676,4.2813,675200.0
2011-10-18 10:00:00,6.25,6.39,6.25,6.39,589100.0,4.2813,4.3772,4.2813,4.3772,589100.0
2011-10-18 10:30:00,6.39,6.5,6.38,6.5,806800.0,4.3772,4.4526,4.3704,4.4526,806800.0
2011-10-18 11:00:00,6.49,6.52,6.41,6.43,208400.0,4.4457,4.4663,4.3909,4.4046,208400.0
2011-10-18 11:30:00,6.43,6.55,6.43,6.47,178300.0,4.4046,4.4868,4.4046,4.432,178300.0
2011-10-18 12:00:00,6.48,6.49,6.44,6.44,122400.0,4.4389,4.4457,4.4115,4.4115,122400.0
2011-10-18 12:30:00,6.44,6.51,6.44,6.49,96500.0,4.4115,4.4594,4.4115,4.4457,96500.0
2011-10-18 13:00:00,6.5,6.53,6.49,6.53,175100.0,4.4526,4.4731,4.4457,4.4731,175100.0
2011-10-18 13:30:00,6.52,6.62,6.52,6.58,348700.0,4.4663,4.5348,4.4663,4.5074,348700.0
2011-10-18 14:00:00,6.58,6.6,6.56,6.56,143400.0,4.5074,4.5211,4.4937,4.4937,143400.0
2011-10-18 14:30:00,6.56,6.58,6.53,6.58,156800.0,4.4937,4.5074,4.4731,4.5074,156800.0
2011-10-18 15:00:00,6.58,6.76,6.58,6.66,805200.0,4.5074,4.6307,4.5074,4.5622,805200.0
2011-10-18 15:30:00,6.64,6.72,6.59,6.66,1076700.0,4.5485,4.6033,4.5142,4.5622,1076700.0
2011-10-19 09:30:00,6.68,6.79,6.58,6.68,270900.0,4.5759,4.6512,4.5074,4.5759,270900.0
2011-10-19 10:00:00,6.67,6.71,6.59,6.71,293200.0,4.569,4.5964,4.5142,4.5964,293200.0
2011-10-19 10:30:00,6.71,6.74,6.61,6.62,192400.0,4.5964,4.617,4.5279,4.5348,192400.0
2011-10-19 11:00:00,6.62,6.65,6.56,6.61,146200.0,4.5348,4.5553,4.4937,4.5279,146200.0
2011-10-19 11:30:00,6.61,6.64,6.58,6.59,123000.0,4.5279,4.5485,4.5074,4.5142,123000.0
2011-10-19 12:00:00,6.59,6.63,6.55,6.62,156700.0,4.5142,4.5416,4.4868,4.5348,156700.0
2011-10-19 12:30:00,6.62,6.68,6.61,6.68,175500.0,4.5348,4.5759,4.5279,4.5759,175500.0
2011-10-19 13:00:00,6.67,6.72,6.65,6.66,224500.0,4.569,4.6033,4.5553,4.5622,224500.0
2011-10-19 13:30:00,6.66,6.68,6.62,6.68,252400.0,4.5622,4.5759,4.5348,4.5759,252400.0
2011-10-19 14:00:00,6.68,6.7,6.6,6.63,364000.0,4.5759,4.5896,4.5211,4.5416,364000.0
2011-10-19 14:30:00,6.64,6.67,6.61,6.63,476300.0,4.5485,4.569,4.5279,4.5416,476300.0
2011-10-19 15:00:00,6.62,6.63,6.56,6.57,634100.0,4.5348,4.5416,4.4937,4.5005,634100.0
2011-10-19 15:30:00,6.56,6.6,6.54,6.54,1268900.0,4.4937,4.5211,4.48,4.48,1268900.0
2011-10-20 09:30:00,6.61,6.64,6.52,6.55,634300.0,4.5279,4.5485,4.4663,4.4868,634300.0
2011-10-20 10:00:00,6.55,6.6,6.53,6.57,473400.0,4.4868,4.5211,4.4731,4.5005,473400.0
2011-10-20 10:30:00,6.57,6.65,6.54,6.54,339200.0,4.5005,4.5553,4.48,4.48,339200.0
2011-10-20 11:00:00,6.55,6.6,6.51,6.59,258800.0,4.4868,4.5211,4.4594,4.5142,258800.0
2011-10-20 11:30:00,6.6,6.6,6.55,6.57,251100.0,4.5211,4.5211,4.4868,4.5005,251100.0
2011-10-20 12:00:00,6.56,6.57,6.49,6.52,479200.0,4.4937,4.5005,4.4457,4.4663,479200.0
2011-10-20 12:30:00,6.52,6.62,6.51,6.62,212400.0,4.4663,4.5348,4.4594,4.5348,212400.0
2011-10-20 13:00:00,6.61,6.75,6.6,6.69,296700.0,4.5279,4.6238,4.5211,4.5827,296700.0
2011-10-20 13:30:00,6.69,6.72,6.62,6.67,656100.0,4.5827,4.6033,4.5348,4.569,656100.0
2011-10-20 14:00:00,6.66,6.75,6.64,6.74,287100.0,4.5622,4.6238,4.5485,4.617,287100.0
2011-10-20 14:30:00,6.73,6.83,6.7,6.83,403100.0,4.6101,4.6786,4.5896,4.6786,403100.0
2011-10-20 15:00:00,6.83,6.83,6.74,6.76,597000.0,4.6786,4.6786,4.617,4.6307,597000.0
2011-10-20 15:30:00,6.77,6.82,6.74,6.79,839200.0,4.6375,4.6718,4.617,4.6512,839200.0
2011-10-21 09:30:00,6.92,7.01,6.92,6.99,1199800.0,4.7403,4.8019,4.7403,4.7882,1199800.0
2011-10-21 10:00:00,7.0,7.01,6.92,6.97,1745200.0,4.7951,4.8019,4.7403,4.7745,1745200.0
2011-10-21 10:30:00,6.98,7.0,6.92,6.94,785500.0,4.7814,4.7951,4.7403,4.754,785500.0
2011-10-21 11:00:00,6.94,6.99,6.93,6.99,566000.0,4.754,4.7882,4.7471,4.7882,566000.0
2011-10-21 11:30:00,6.99,7.05,6.99,7.01,670200.0,4.7882,4.8293,4.7882,4.8019,670200.0
2011-10-21 12:00:00,7.01,7.04,7.0,7.04,267100.0,4.8019,4.8225,4.7951,4.8225,267100.0
2011-10-21 12:30:00,7.04,7.05,7.0,7.01,342900.0,4.8225,4.8293,4.7951,4.8019,342900.0
2011-10-21 13:00:00,7.0,7.01,6.94,6.95,422200.0,4.7951,4.8019,4.754,4.7608,422200.0
2011-10-21 13:30:00,6.95,6.95,6.86,6.86,370900.0,4.7608,4.7608,4.6992,4.6992,370900.0
2011-10-21 14:00:00,6.86,6.94,6.85,6.9,375200.0,4.6992,4.754,4.6923,4.7266,375200.0
2011-10-21 14:30:00,6.9,6.93,6.88,6.93,406000.0,4.7266,4.7471,4.7129,4.7471,406000.0
2011-10-21 15:00:00,6.93,6.94,6.9,6.9,379100.0,4.7471,4.754,4.7266,4.7266,379100.0
2011-10-21 15:30:00,6.9,6.93,6.73,6.91,6273800.0,4.7266,4.7471,4.6101,4.7334,6273800.0
2011-10-24 09:30:00,6.91,7.04,6.84,6.99,493000.0,4.7334,4.8225,4.6855,4.7882,493000.0
2011-10-24 10:00:00,6.99,7.09,6.98,7.09,462600.0,4.7882,4.8567,4.7814,4.8567,462600.0
2011-10-24 10:30:00,7.09,7.1,7.04,7.08,276600.0,4.8567,4.8636,4.8225,4.8499,276600.0
2011-10-24 11:00:00,7.09,7.13,7.08,7.13,243300.0,4.8567,4.8841,4.8499,4.8841,243300.0
2011-10-24 11:30:00,7.13,7.15,7.11,7.14,531600.0,4.8841,4.8978,4.8704,4.891,531600.0
2011-10-24 12:00:00,7.14,7.14,7.1,7.14,337700.0,4.891,4.891,4.8636,4.891,337700.0
2011-10-24 12:30:00,7.14,7.14,7.09,7.13,305900.0,4.891,4.891,4.8567,4.8841,305900.0
2011-10-24 13:00:00,7.13,7.18,7.11,7.16,172100.0,4.8841,4.9184,4.8704,4.9047,172100.0
2011-10-24 13:30:00,7.16,7.24,7.16,7.23,357000.0,4.9047,4.9595,4.9047,4.9526,357000.0
2011-10-24 14:00:00,7.23,7.23,7.12,7.14,285500.0,4.9526,4.9526,4.8773,4.891,285500.0
2011-10-24 14:30:00,7.15,7.17,7.13,7.17,464200.0,4.8978,4.9115,4.8841,4.9115,464200.0
2011-10-24 15:00:00,7.17,7.22,7.1,7.1,453400.0,4.9115,4.9458,4.8636,4.8636,453400.0
2011-10-24 15:30:00,7.11,7.14,7.08,7.13,1051700.0,4.8704,4.891,4.8499,4.8841,1051700.0
2011-10-25 09:30:00,7.08,7.09,6.92,6.94,411400.0,4.8499,4.8567,4.7403,4.754,411400.0
2011-10-25 10:00:00,6.94,6.96,6.86,6.93,369900.0,4.754,4.7677,4.6992,4.7471,369900.0
2011-10-25 10:30:00,6.93,6.97,6.86,6.86,257000.0,4.7471,4.7745,4.6992,4.6992,257000.0
2011-10-25 11:00:00,6.86,6.88,6.81,6.82,200800.0,4.6992,4.7129,4.6649,4.6718,200800.0
2011-10-25 11:30:00,6.82,6.91,6.82,6.9,779600.0,4.6718,4.7334,4.6718,4.7266,779600.0
2011-10-25 12:00:00,6.91,6.97,6.9,6.97,210200.0,4.7334,4.7745,4.7266,4.7745,210200.0
2011-10-25 12:30:00,6.97,6.97,6.88,6.88,173500.0,4.7745,4.7745,4.7129,4.7129,173500.0
2011-10-25 13:00:00,6.88,6.94,6.88,6.9,445300.0,4.7129,4.754,4.7129,4.7266,445300.0
2011-10-25 13:30:00,6.9,6.91,6.85,6.89,255200.0,4.7266,4.7334,4.6923,4.7197,255200.0
2011-10-25 14:00:00,6.89,6.89,6.82,6.83,144700.0,4.7197,4.7197,4.6718,4.6786,144700.0
2011-10-25 14:30:00,6.83,6.85,6.78,6.85,418000.0,4.6786,4.6923,4.6444,4.6923,418000.0
2011-10-25 15:00:00,6.85,6.87,6.78,6.81,245400.0,4.6923,4.706,4.6444,4.6649,245400.0
2011-10-25 15:30:00,6.81,6.84,6.72,6.74,1013100.0,4.6649,4.6855,4.6033,4.617,1013100.0
2011-10-26 09:30:00,6.88,6.97,6.85,6.91,503000.0,4.7129,4.7745,4.6923,4.7334,503000.0
2011-10-26 10:00:00,6.91,6.94,6.79,6.94,403700.0,4.7334,4.754,4.6512,4.754,403700.0
2011-10-26 10:30:00,6.94,6.94,6.77,6.8,412900.0,4.754,4.754,4.6375,4.6581,412900.0
2011-10-26 11:00:00,6.81,6.88,6.8,6.87,294900.0,4.6649,4.7129,4.6581,4.706,294900.0
2011-10-26 11:30:00,6.87,6.87,6.8,6.82,498300.0,4.706,4.706,4.6581,4.6718,498300.0
2011-10-26 12:00:00,6.83,6.85,6.82,6.85,124700.0,4.6786,4.6923,4.6718,4.6923,124700.0
2011-10-26 12:30:00,6.85,6.86,6.79,6.8,199500.0,4.6923,4.6992,4.6512,4.6581,199500.0
2011-10-26 13:00:00,6.8,6.82,6.77,6.82,120500.0,4.6581,4.6718,4.6375,4.6718,120500.0
2011-10-26 13:30:00,6.82,6.89,6.82,6.85,335100.0,4.6718,4.7197,4.6718,4.6923,335100.0
2011-10-26 14:00:00,6.85,6.88,6.82,6.83,394300.0,4.6923,4.7129,4.6718,4.6786,394300.0
2011-10-26 14:30:00,6.83,6.9,6.83,6.87,271500.0,4.6786,4.7266,4.6786,4.706,271500.0
2011-10-26 15:00:00,6.86,6.93,6.85,6.92,668600.0,4.6992,4.7471,4.6923,4.7403,668600.0
2011-10-26 15:30:00,6.93,6.98,6.89,6.91,1565600.0,4.7471,4.7814,4.7197,4.7334,1565600.0
2011-10-27 09:30:00,7.19,7.35,7.15,7.17,566700.0,4.9252,5.0349,4.8978,4.9115,566700.0
2011-10-27 10:00:00,7.17,7.23,7.07,7.12,476000.0,4.9115,4.9526,4.843,4.8773,476000.0
2011-10-27 10:30:00,7.13,7.22,7.11,7.19,566400.0,4.8841,4.9458,4.8704,4.9252,566400.0
2011-10-27 11:00:00,7.2,7.22,7.16,7.22,184600.0,4.9321,4.9458,4.9047,4.9458,184600.0
2011-10-27 11:30:00,7.22,7.29,7.21,7.29,268500.0,4.9458,4.9937,4.9389,4.9937,268500.0
2011-10-27 12:00:00,7.29,7.34,7.29,7.31,259800.0,4.9937,5.028,4.9937,5.0074,259800.0
2011-10-27 12:30:00,7.32,7.35,7.28,7.28,475100.0,5.0143,5.0349,4.9869,4.9869,475100.0
2011-10-27 13:00:00,7.28,7.35,7.28,7.33,124300.0,4.9869,5.0349,4.9869,5.0211,124300.0
2011-10-27 13:30:00,7.33,7.37,7.31,7.34,170800.0,5.0211,5.0486,5.0074,5.028,170800.0
2011-10-27 14:00:00,7.34,7.36,7.29,7.33,329300.0,5.028,5.0417,4.9937,5.0211,329300.0
2011-10-27 14:30:00,7.34,7.38,7.3,7.32,316700.0,5.028,5.0554,5.0006,5.0143,316700.0
2011-10-27 15:00:00,7.33,7.38,7.31,7.36,367700.0,5.0211,5.0554,5.0074,5.0417,367700.0
2011-10-27 15:30:00,7.35,7.37,7.22,7.29,1133000.0,5.0349,5.0486,4.9458,4.9937,1133000.0
2011-10-28 09:30:00,7.25,7.26,7.13,7.15,310300.0,4.9663,4.9732,4.8841,4.8978,310300.0
2011-10-28 10:00:00,7.15,7.21,7.11,7.18,255500.0,4.8978,4.9389,4.8704,4.9184,255500.0
2011-10-28 10:30:00,7.19,7.26,7.18,7.24,396900.0,4.9252,4.9732,4.9184,4.9595,396900.0
2011-10-28 11:00:00,7.24,7.29,7.23,7.27,348600.0,4.9595,4.9937,4.9526,4.98,348600.0
2011-10-28 11:30:00,7.27,7.31,7.25,7.25,608100.0,4.98,5.0074,4.9663,4.9663,608100.0
2011-10-28 12:00:00,7.25,7.27,7.19,7.21,195000.0,4.9663,4.98,4.9252,4.9389,195000.0
2011-10-28 12:30:00,7.21,7.28,7.21,7.27,211900.0,4.9389,4.9869,4.9389,4.98,211900.0
2011-10-28 13:00:00,7.26,7.3,7.25,7.28,147700.0,4.9732,5.0006,4.9663,4.9869,147700.0
2011-10-28 13:30:00,7.28,7.29,7.23,7.23,204500.0,4.9869,4.9937,4.9526,4.9526,204500.0
2011-10-28 14:00:00,7.24,7.26,7.19,7.2,214500.0,4.9595,4.9732,4.9252,4.9321,214500.0
2011-10-28 14:30:00,7.19,7.23,7.19,7.22,284100.0,4.9252,4.9526,4.9252,4.9458,284100.0
2011-10-28 15:00:00,7.23,7.27,7.21,7.25,334000.0,4.9526,4.98,4.9389,4.9663,334000.0
2011-10-28 15:30:00,7.26,7.31,7.23,7.29,843600.0,4.9732,5.0074,4.9526,4.9937,843600.0
2011-10-31 09:30:00,7.16,7.17,7.01,7.07,304200.0,4.9047,4.9115,4.8019,4.843,304200.0
2011-10-31 10:00:00,7.06,7.12,7.02,7.02,192400.0,4.8362,4.8773,4.8088,4.8088,192400.0
2011-10-31 10:30:00,7.02,7.09,7.02,7.05,128800.0,4.8088,4.8567,4.8088,4.8293,128800.0
2011-10-31 11:00:00,7.04,7.1,7.02,7.05,115000.0,4.8225,4.8636,4.8088,4.8293,115000.0
2011-10-31 11:30:00,7.05,7.11,7.05,7.1,218200.0,4.8293,4.8704,4.8293,4.8636,218200.0
2011-10-31 12:00:00,7.11,7.17,7.1,7.1,164600.0,4.8704,4.9115,4.8636,4.8636,164600.0
2011-10-31 12:30:00,7.09,7.13,7.09,7.11,72300.0,4.8567,4.8841,4.8567,4.8704,72300.0
2011-10-31 13:00:00,7.11,7.17,7.1,7.12,79700.0,4.8704,4.9115,4.8636,4.8773,79700.0
2011-10-31 13:30:00,7.12,7.18,7.11,7.18,308400.0,4.8773,4.9184,4.8704,4.9184,308400.0
2011-10-31 14:00:00,7.18,7.21,7.15,7.18,180300.0,4.9184,4.9389,4.8978,4.9184,180300.0
2011-10-31 14:30:00,7.18,7.19,7.11,7.11,122100.0,4.9184,4.9252,4.8704,4.8704,122100.0
2011-10-31 15:00:00,7.11,7.11,7.05,7.06,365000.0,4.8704,4.8704,4.8293,4.8362,365000.0
2011-10-31 15:30:00,7.07,7.08,6.98,6.99,904800.0,4.843,4.8499,4.7814,4.7882,904800.0
2011-11-01 09:30:00,6.71,6.83,6.62,6.82,548300.0,4.5964,4.6786,4.5348,4.6718,548300.0
2011-11-01 10:00:00,6.82,6.84,6.74,6.82,459300.0,4.6718,4.6855,4.617,4.6718,459300.0
2011-11-01 10:30:00,6.81,6.86,6.73,6.73,400300.0,4.6649,4.6992,4.6101,4.6101,400300.0
2011-11-01 11:00:00,6.72,6.77,6.67,6.68,424900.0,4.6033,4.6375,4.569,4.5759,424900.0
2011-11-01 11:30:00,6.67,6.68,6.62,6.64,495100.0,4.569,4.5759,4.5348,4.5485,495100.0
2011-11-01 12:00:00,6.64,6.67,6.59,6.61,284700.0,4.5485,4.569,4.5142,4.5279,284700.0
2011-11-01 12:30:00,6.62,6.7,6.61,6.64,355200.0,4.5348,4.5896,4.5279,4.5485,355200.0
2011-11-01 13:00:00,6.63,6.68,6.58,6.67,290900.0,4.5416,4.5759,4.5074,4.569,290900.0
2011-11-01 13:30:00,6.67,6.73,6.61,6.63,830500.0,4.569,4.6101,4.5279,4.5416,830500.0
2011-11-01 14:00:00,6.63,6.77,6.63,6.75,592600.0,4.5416,4.6375,4.5416,4.6238,592600.0
2011-11-01 14:30:00,6.75,6.76,6.63,6.63,371900.0,4.6238,4.6307,4.5416,4.5416,371900.0
2011-11-01 15:00:00,6.63,6.64,6.55,6.58,717700.0,4.5416,4.5485,4.4868,4.5074,717700.0
2011-11-01 15:30:00,6.59,6.65,6.51,6.53,1199700.0,4.5142,4.5553,4.4594,4.4731,1199700.0
2011-11-02 09:30:00,6.69,6.75,6.67,6.68,270500.0,4.5827,4.6238,4.569,4.5759,270500.0
2011-11-02 10:00:00,6.68,6.79,6.66,6.79,390900.0,4.5759,4.6512,4.5622,4.6512,390900.0
2011-11-02 10:30:00,6.79,6.91,6.76,6.86,349500.0,4.6512,4.7334,4.6307,4.6992,349500.0
2011-11-02 11:00:00,6.86,6.9,6.85,6.86,222700.0,4.6992,4.7266,4.6923,4.6992,222700.0
2011-11-02 11:30:00,6.86,6.86,6.81,6.82,383300.0,4.6992,4.6992,4.6649,4.6718,383300.0
2011-11-02 12:00:00,6.82,6.84,6.79,6.83,429300.0,4.6718,4.6855,4.6512,4.6786,429300.0
2011-11-02 12:30:00,6.84,6.87,6.8,6.81,303200.0,4.6855,4.706,4.6581,4.6649,303200.0
2011-11-02 13:00:00,6.8,6.85,6.74,6.79,421400.0,4.6581,4.6923,4.617,4.6512,421400.0
2011-11-02 13:30:00,6.79,6.83,6.77,6.78,269400.0,4.6512,4.6786,4.6375,4.6444,269400.0
2011-11-02 14:00:00,6.77,6.81,6.74,6.77,377000.0,4.6375,4.6649,4.617,4.6375,377000.0
2011-11-02 14:30:00,6.76,6.85,6.76,6.85,322600.0,4.6307,4.6923,4.6307,4.6923,322600.0
2011-11-02 15:00:00,6.85,6.91,6.8,6.84,458600.0,4.6923,4.7334,4.6581,4.6855,458600.0
2011-11-02 15:30:00,6.84,6.86,6.79,6.82,1363400.0,4.6855,4.6992,4.6512,4.6718,1363400.0
2011-11-03 09:30:00,6.93,6.96,6.77,6.8,325600.0,4.7471,4.7677,4.6375,4.6581,325600.0
2011-11-03 10:00:00,6.8,6.85,6.66,6.83,617900.0,4.6581,4.6923,4.5622,4.6786,617900.0
2011-11-03 10:30:00,6.84,6.92,6.78,6.84,494200.0,4.6855,4.7403,4.6444,4.6855,494200.0
2011-11-03 11:00:00,6.85,6.91,6.8,6.9,192000.0,4.6923,4.7334,4.6581,4.7266,192000.0
2011-11-03 11:30:00,6.9,6.93,6.86,6.87,186900.0,4.7266,4.7471,4.6992,4.706,186900.0
2011-11-03 12:00:00,6.87,6.93,6.86,6.92,157900.0,4.706,4.7471,4.6992,4.7403,157900.0
2011-11-03 12:30:00,6.93,6.99,6.89,6.98,153000.0,4.7471,4.7882,4.7197,4.7814,153000.0
2011-11-03 13:00:00,6.98,7.0,6.94,7.0,166300.0,4.7814,4.7951,4.754,4.7951,166300.0
2011-11-03 13:30:00,6.99,7.12,6.98,7.08,472100.0,4.7882,4.8773,4.7814,4.8499,472100.0
2011-11-03 14:00:00,7.08,7.14,7.06,7.1,502500.0,4.8499,4.891,4.8362,4.8636,502500.0
2011-11-03 14:30:00,7.1,7.14,7.08,7.13,247000.0,4.8636,4.891,4.8499,4.8841,247000.0
2011-11-03 15:00:00,7.12,7.18,7.12,7.17,368400.0,4.8773,4.9184,4.8773,4.9115,368400.0
2011-11-03 15:30:00,7.17,7.2,7.1,7.16,1572600.0,4.9115,4.9321,4.8636,4.9047,1572600.0
2011-11-04 09:30:00,7.07,7.12,7.01,7.06,246900.0,4.843,4.8773,4.8019,4.8362,246900.0
2011-11-04 10:00:00,7.06,7.11,7.03,7.04,242000.0,4.8362,4.8704,4.8156,4.8225,242000.0
2011-11-04 10:30:00,7.04,7.09,7.01,7.09,204600.0,4.8225,4.8567,4.8019,4.8567,204600.0
2011-11-04 11:00:00,7.09,7.1,7.02,7.04,204200.0,4.8567,4.8636,4.8088,4.8225,204200.0
2011-11-04 11:30:00,7.04,7.07,7.0,7.04,205100.0,4.8225,4.843,4.7951,4.8225,205100.0
2011-11-04 12:00:00,7.04,7.08,7.04,7.06,229400.0,4.8225,4.8499,4.8225,4.8362,229400.0
2011-11-04 12:30:00,7.07,7.07,7.01,7.02,230100.0,4.843,4.843,4.8019,4.8088,230100.0
2011-11-04 13:00:00,7.03,7.1,7.02,7.1,139200.0,4.8156,4.8636,4.8088,4.8636,139200.0
2011-11-04 13:30:00,7.1,7.14,7.08,7.1,208000.0,4.8636,4.891,4.8499,4.8636,208000.0
2011-11-04 14:00:00,7.1,7.14,7.08,7.14,127200.0,4.8636,4.891,4.8499,4.891,127200.0
2011-11-04 14:30:00,7.14,7.14,7.08,7.11,135300.0,4.891,4.891,4.8499,4.8704,135300.0
2011-11-04 15:00:00,7.11,7.11,7.03,7.07,179000.0,4.8704,4.8704,4.8156,4.843,179000.0
2011-11-04 15:30:00,7.07,7.12,7.06,7.09,574100.0,4.843,4.8773,4.8362,4.8567,574100.0
2011-11-07 09:30:00,7.12,7.29,7.1,7.28,424800.0,4.8773,4.9937,4.8636,4.9869,424800.0
2011-11-07 10:00:00,7.28,7.34,7.17,7.22,394700.0,4.9869,5.028,4.9115,4.9458,394700.0
2011-11-07 10:30:00,7.21,7.25,7.14,7.2,247300.0,4.9389,4.9663,4.891,4.9321,247300.0
2011-11-07 11:00:00,7.19,7.25,7.17,7.18,233000.0,4.9252,4.9663,4.9115,4.9184,233000.0
2011-11-07 11:30:00,7.19,7.22,7.16,7.17,268000.0,4.9252,4.9458,4.9047,4.9115,268000.0
2011-11-07 12:00:00,7.17,7.19,7.1,7.13,143300.0,4.9115,4.9252,4.8636,4.8841,143300.0
2011-11-07 12:30:00,7.13,7.16,7.11,7.16,109600.0,4.8841,4.9047,4.8704,4.9047,109600.0
2011-11-07 13:00:00,7.16,7.17,7.13,7.15,166000.0,4.9047,4.9115,4.8841,4.8978,166000.0
2011-11-07 13:30:00,7.15,7.2,7.13,7.19,158000.0,4.8978,4.9321,4.8841,4.9252,158000.0
2011-11-07 14:00:00,7.19,7.25,7.18,7.25,229400.0,4.9252,4.9663,4.9184,4.9663,229400.0
2011-11-07 14:30:00,7.25,7.25,7.21,7.25,166700.0,4.9663,4.9663,4.9389,4.9663,166700.0
2011-11-07 15:00:00,7.25,7.26,7.2,7.21,319400.0,4.9663,4.9732,4.9321,4.9389,319400.0
2011-11-07 15:30:00,7.2,7.26,7.2,7.25,663700.0,4.9321,4.9732,4.9321,4.9663,663700.0
2011-11-08 09:30:00,7.3,7.4,7.3,7.4,220700.0,5.0006,5.0691,5.0006,5.0691,220700.0
2011-11-08 10:00:00,7.4,7.41,7.29,7.33,399000.0,5.0691,5.076,4.9937,5.0211,399000.0
2011-11-08 10:30:00,7.33,7.39,7.3,7.33,275200.0,5.0211,5.0623,5.0006,5.0211,275200.0
2011-11-08 11:00:00,7.32,7.35,7.25,7.25,316400.0,5.0143,5.0349,4.9663,4.9663,316400.0
2011-11-08 11:30:00,7.25,7.25,7.2,7.23,627900.0,4.9663,4.9663,4.9321,4.9526,627900.0
2011-11-08 12:00:00,7.23,7.25,7.2,7.23,245100.0,4.9526,4.9663,4.9321,4.9526,245100.0
2011-11-08 12:30:00,7.24,7.27,7.22,7.24,345800.0,4.9595,4.98,4.9458,4.9595,345800.0
2011-11-08 13:00:00,7.24,7.25,7.19,7.22,331600.0,4.9595,4.9663,4.9252,4.9458,331600.0
2011-11-08 13:30:00,7.22,7.27,7.21,7.25,306200.0,4.9458,4.98,4.9389,4.9663,306200.0
2011-11-08 14:00:00,7.26,7.3,7.25,7.3,535700.0,4.9732,5.0006,4.9663,5.0006,535700.0
2011-11-08 14:30:00,7.3,7.37,7.3,7.37,454300.0,5.0006,5.0486,5.0006,5.0486,454300.0
2011-11-08 15:00:00,7.37,7.46,7.33,7.46,429900.0,5.0486,5.1102,5.0211,5.1102,429900.0
2011-11-08 15:30:00,7.46,7.5,7.45,7.46,701200.0,5.1102,5.1376,5.1034,5.1102,701200.0
2011-11-09 09:30:00,7.2,7.24,7.16,7.17,570500.0,4.9321,4.9595,4.9047,4.9115,570500.0
2011-11-09 10:00:00,7.17,7.2,7.13,7.14,343200.0,4.9115,4.9321,4.8841,4.891,343200.0
2011-11-09 10:30:00,7.14,7.21,7.11,7.19,430800.0,4.891,4.9389,4.8704,4.9252,430800.0
2011-11-09 11:00:00,7.18,7.26,7.16,7.23,395900.0,4.9184,4.9732,4.9047,4.9526,395900.0
2011-11-09 11:30:00,7.23,7.26,7.21,7.23,209700.0,4.9526,4.9732,4.9389,4.9526,209700.0
2011-11-09 12:00:00,7.23,7.24,7.19,7.2,166600.0,4.9526,4.9595,4.9252,4.9321,166600.0
2011-11-09 12:30:00,7.2,7.23,7.19,7.22,107100.0,4.9321,4.9526,4.9252,4.9458,107100.0
2011-11-09 13:00:00,7.21,7.22,7.12,7.13,183100.0,4.9389,4.9458,4.8773,4.8841,183100.0
2011-11-09 13:30:00,7.13,7.15,7.01,7.06,351500.0,4.8841,4.8978,4.8019,4.8362,351500.0
2011-11-09 14:00:00,7.05,7.06,7.0,7.03,557500.0,4.8293,4.8362,4.7951,4.8156,557500.0
2011-11-09 14:30:00,7.03,7.07,7.01,7.05,378000.0,4.8156,4.843,4.8019,4.8293,378000.0
2011-11-09 15:00:00,7.04,7.09,7.04,7.04,361400.0,4.8225,4.8567,4.8225,4.8225,361400.0
2011-11-09 15:30:00,7.04,7.05,6.96,6.97,1074400.0,4.8225,4.8293,4.7677,4.7745,1074400.0
2011-11-10 09:30:00,7.08,7.2,7.06,7.14,242600.0,4.8499,4.9321,4.8362,4.891,242600.0
2011-11-10 10:00:00,7.14,7.21,7.08,7.13,273400.0,4.891,4.9389,4.8499,4.8841,273400.0
2011-11-10 10:30:00,7.12,7.16,7.06,7.06,599900.0,4.8773,4.9047,4.8362,4.8362,599900.0
2011-11-10 11:00:00,7.06,7.11,7.04,7.06,238900.0,4.8362,4.8704,4.8225,4.8362,238900.0
2011-11-10 11:30:00,7.06,7.12,7.03,7.12,281700.0,4.8362,4.8773,4.8156,4.8773,281700.0
2011-11-10 12:00:00,7.11,7.17,7.1,7.13,247500.0,4.8704,4.9115,4.8636,4.8841,247500.0
2011-11-10 12:30:00,7.13,7.18,7.06,7.17,201600.0,4.8841,4.9184,4.8362,4.9115,201600.0
2011-11-10 13:00:00,7.17,7.24,7.15,7.21,392300.0,4.9115,4.9595,4.8978,4.9389,392300.0
2011-11-10 13:30:00,7.21,7.23,7.18,7.21,254500.0,4.9389,4.9526,4.9184,4.9389,254500.0
2011-11-10 14:00:00,7.21,7.22,7.15,7.16,357100.0,4.9389,4.9458,4.8978,4.9047,357100.0
2011-11-10 14:30:00,7.16,7.19,7.13,7.14,314500.0,4.9047,4.9252,4.8841,4.891,314500.0
2011-11-10 15:00:00,7.14,7.19,7.13,7.17,355700.0,4.891,4.9252,4.8841,4.9115,355700.0
2011-11-10 15:30:00,7.18,7.19,7.14,7.16,655400.0,4.9184,4.9252,4.891,4.9047,655400.0
2011-11-11 09:30:00,7.27,7.43,7.24,7.43,516400.0,4.98,5.0897,4.9595,5.0897,516400.0
2011-11-11 10:00:00,7.43,7.48,7.42,7.47,528000.0,5.0897,5.1239,5.0828,5.1171,528000.0
2011-11-11 10:30:00,7.47,7.52,7.47,7.49,284100.0,5.1171,5.1513,5.1171,5.1308,284100.0
2011-11-11 11:00:00,7.49,7.51,7.45,7.47,292100.0,5.1308,5.1445,5.1034,5.1171,292100.0
2011-11-11 11:30:00,7.47,7.51,7.46,7.47,492300.0,5.1171,5.1445,5.1102,5.1171,492300.0
2011-11-11 12:00:00,7.47,7.48,7.41,7.42,153400.0,5.1171,5.1239,5.076,5.0828,153400.0
2011-11-11 12:30:00,7.42,7.44,7.38,7.4,158500.0,5.0828,5.0965,5.0554,5.0691,158500.0
2011-11-11 13:00:00,7.4,7.41,7.34,7.34,174300.0,5.0691,5.076,5.028,5.028,174300.0
2011-11-11 13:30:00,7.34,7.37,7.34,7.34,282500.0,5.028,5.0486,5.028,5.028,282500.0
2011-11-11 14:00:00,7.35,7.37,7.34,7.36,201900.0,5.0349,5.0486,5.028,5.0417,201900.0
2011-11-11 14:30:00,7.36,7.38,7.34,7.36,165200.0,5.0417,5.0554,5.028,5.0417,165200.0
2011-11-11 15:00:00,7.35,7.38,7.34,7.37,178900.0,5.0349,5.0554,5.028,5.0486,178900.0
2011-11-11 15:30:00,7.38,7.39,7.34,7.39,522100.0,5.0554,5.0623,5.028,5.0623,522100.0
2011-11-14 09:30:00,7.34,7.35,7.25,7.29,150600.0,5.028,5.0349,4.9663,4.9937,150600.0
2011-11-14 10:00:00,7.29,7.34,7.27,7.3,207300.0,4.9937,5.028,4.98,5.0006,207300.0
2011-11-14 10:30:00,7.31,7.32,7.23,7.26,163200.0,5.0074,5.0143,4.9526,4.9732,163200.0
2011-11-14 11:00:00,7.26,7.29,7.22,7.22,149300.0,4.9732,4.9937,4.9458,4.9458,149300.0
2011-11-14 11:30:00,7.21,7.24,7.19,7.21,275800.0,4.9389,4.9595,4.9252,4.9389,275800.0
2011-11-14 12:00:00,7.21,7.22,7.18,7.18,244600.0,4.9389,4.9458,4.9184,4.9184,244600.0
2011-11-14 12:30:00,7.19,7.2,7.16,7.17,81000.0,4.9252,4.9321,4.9047,4.9115,81000.0
2011-11-14 13:00:00,7.18,7.18,7.13,7.18,97400.0,4.9184,4.9184,4.8841,4.9184,97400.0
2011-11-14 13:30:00,7.18,7.19,7.13,7.15,158500.0,4.9184,4.9252,4.8841,4.8978,158500.0
2011-11-14 14:00:00,7.15,7.17,7.12,7.13,225200.0,4.8978,4.9115,4.8773,4.8841,225200.0
2011-11-14 14:30:00,7.13,7.13,7.08,7.08,255900.0,4.8841,4.8841,4.8499,4.8499,255900.0
2011-11-14 15:00:00,7.09,7.13,7.09,7.11,287500.0,4.8567,4.8841,4.8567,4.8704,287500.0
2011-11-14 15:30:00,7.12,7.18,7.12,7.14,859100.0,4.8773,4.9184,4.8773,4.891,859100.0
2011-11-15 09:30:00,7.07,7.26,7.07,7.24,484500.0,4.843,4.9732,4.843,4.9595,484500.0
2011-11-15 10:00:00,7.25,7.27,7.2,7.23,340000.0,4.9663,4.98,4.9321,4.9526,340000.0
2011-11-15 10:30:00,7.23,7.29,7.21,7.22,310600.0,4.9526,4.9937,4.9389,4.9458,310600.0
2011-11-15 11:00:00,7.21,7.23,7.09,7.1,3809000.0,4.9389,4.9526,4.8567,4.8636,3809000.0
2011-11-15 11:30:00,7.1,7.15,7.06,7.15,384200.0,4.8636,4.8978,4.8362,4.8978,384200.0
2011-11-15 12:00:00,7.14,7.16,7.1,7.16,567900.0,4.891,4.9047,4.8636,4.9047,567900.0
2011-11-15 12:30:00,7.16,7.2,7.14,7.16,582000.0,4.9047,4.9321,4.891,4.9047,582000.0
2011-11-15 13:00:00,7.16,7.18,7.13,7.16,595100.0,4.9047,4.9184,4.8841,4.9047,595100.0
2011-11-15 13:30:00,7.16,7.23,7.16,7.19,465700.0,4.9047,4.9526,4.9047,4.9252,465700.0
2011-11-15 14:00:00,7.19,7.22,7.18,7.2,387400.0,4.9252,4.9458,4.9184,4.9321,387400.0
2011-11-15 14:30:00,7.2,7.21,7.16,7.19,423700.0,4.9321,4.9389,4.9047,4.9252,423700.0
2011-11-15 15:00:00,7.18,7.22,7.18,7.22,371600.0,4.9184,4.9458,4.9184,4.9458,371600.0
2011-11-15 15:30:00,7.22,7.22,7.13,7.14,1358100.0,4.9458,4.9458,4.8841,4.891,1358100.0
2011-11-16 09:30:00,7.07,7.14,7.01,7.13,435600.0,4.843,4.891,4.8019,4.8841,435600.0
2011-11-16 10:00:00,7.13,7.17,7.1,7.11,461300.0,4.8841,4.9115,4.8636,4.8704,461300.0
2011-11-16 10:30:00,7.1,7.2,7.1,7.18,287100.0,4.8636,4.9321,4.8636,4.9184,287100.0
2011-11-16 11:00:00,7.18,7.21,7.17,7.18,250400.0,4.9184,4.9389,4.9115,4.9184,250400.0
2011-11-16 11:30:00,7.18,7.19,7.15,7.18,211500.0,4.9184,4.9252,4.8978,4.9184,211500.0
2011-11-16 12:00:00,7.18,7.21,7.18,7.18,200200.0,4.9184,4.9389,4.9184,4.9184,200200.0
2011-11-16 12:30:00,7.19,7.23,7.18,7.21,120900.0,4.9252,4.9526,4.9184,4.9389,120900.0
2011-11-16 13:00:00,7.21,7.29,7.21,7.27,132300.0,4.9389,4.9937,4.9389,4.98,132300.0
2011-11-16 13:30:00,7.27,7.28,7.24,7.25,216500.0,4.98,4.9869,4.9595,4.9663,216500.0
2011-11-16 14:00:00,7.25,7.28,7.24,7.27,248800.0,4.9663,4.9869,4.9595,4.98,248800.0
2011-11-16 14:30:00,7.27,7.3,7.21,7.23,257400.0,4.98,5.0006,4.9389,4.9526,257400.0
2011-11-16 15:00:00,7.23,7.24,7.14,7.16,303600.0,4.9526,4.9595,4.891,4.9047,303600.0
2011-11-16 15:30:00,7.16,7.16,7.05,7.07,862100.0,4.9047,4.9047,4.8293,4.843,862100.0
2011-11-17 09:30:00,7.07,7.12,7.07,7.09,675300.0,4.843,4.8773,4.843,4.8567,675300.0
2011-11-17 10:00:00,7.09,7.2,7.06,7.19,526500.0,4.8567,4.9321,4.8362,4.9252,526500.0
2011-11-17 10:30:00,7.2,7.26,7.15,7.19,667100.0,4.9321,4.9732,4.8978,4.9252,667100.0
2011-11-17 11:00:00,7.18,7.21,7.16,7.21,675600.0,4.9184,4.9389,4.9047,4.9389,675600.0
2011-11-17 11:30:00,7.21,7.26,7.21,7.25,236900.0,4.9389,4.9732,4.9389,4.9663,236900.0
2011-11-17 12:00:00,7.24,7.27,7.2,7.26,602600.0,4.9595,4.98,4.9321,4.9732,602600.0
2011-11-17 12:30:00,7.25,7.26,7.12,7.21,1058400.0,4.9663,4.9732,4.8773,4.9389,1058400.0
2011-11-17 13:00:00,7.21,7.22,7.18,7.2,363400.0,4.9389,4.9458,4.9184,4.9321,363400.0
2011-11-17 13:30:00,7.2,7.24,7.2,7.22,471900.0,4.9321,4.9595,4.9321,4.9458,471900.0
2011-11-17 14:00:00,7.22,7.24,7.19,7.21,468700.0,4.9458,4.9595,4.9252,4.9389,468700.0
2011-11-17 14:30:00,7.21,7.24,7.18,7.2,415700.0,4.9389,4.9595,4.9184,4.9321,415700.0
2011-11-17 15:00:00,7.2,7.24,7.19,7.2,853800.0,4.9321,4.9595,4.9252,4.9321,853800.0
2011-11-17 15:30:00,7.21,7.23,7.17,7.22,1667500.0,4.9389,4.9526,4.9115,4.9458,1667500.0
2011-11-18 09:30:00,7.25,7.25,7.13,7.22,522400.0,4.9663,4.9663,4.8841,4.9458,522400.0
2011-11-18 10:00:00,7.21,7.27,7.18,7.23,238100.0,4.9389,4.98,4.9184,4.9526,238100.0
2011-11-18 10:30:00,7.23,7.3,7.22,7.26,219700.0,4.9526,5.0006,4.9458,4.9732,219700.0
2011-11-18 11:00:00,7.26,7.3,7.24,7.28,320800.0,4.9732,5.0006,4.9595,4.9869,320800.0
2011-11-18 11:30:00,7.28,7.29,7.24,7.25,162600.0,4.9869,4.9937,4.9595,4.9663,162600.0
2011-11-18 12:00:00,7.25,7.27,7.2,7.26,177900.0,4.9663,4.98,4.9321,4.9732,177900.0
2011-11-18 12:30:00,7.26,7.27,7.23,7.24,236300.0,4.9732,4.98,4.9526,4.9595,236300.0
2011-11-18 13:00:00,7.24,7.28,7.23,7.26,114200.0,4.9595,4.9869,4.9526,4.9732,114200.0
2011-11-18 13:30:00,7.27,7.33,7.26,7.31,143600.0,4.98,5.0211,4.9732,5.0074,143600.0
2011-11-18 14:00:00,7.3,7.36,7.29,7.31,306400.0,5.0006,5.0417,4.9937,5.0074,306400.0
2011-11-18 14:30:00,7.31,7.33,7.28,7.28,206100.0,5.0074,5.0211,4.9869,4.9869,206100.0
2011-11-18 15:00:00,7.28,7.3,7.26,7.26,299800.0,4.9869,5.0006,4.9732,4.9732,299800.0
2011-11-18 15:30:00,7.26,7.31,7.25,7.3,714800.0,4.9732,5.0074,4.9663,5.0006,714800.0
2011-11-21 09:30:00,7.19,7.2,7.05,7.07,533400.0,4.9252,4.9321,4.8293,4.843,533400.0
2011-11-21 10:00:00,7.07,7.09,7.01,7.07,374500.0,4.843,4.8567,4.8019,4.843,374500.0
2011-11-21 10:30:00,7.07,7.09,7.01,7.01,242700.0,4.843,4.8567,4.8019,4.8019,242700.0
2011-11-21 11:00:00,7.01,7.1,7.0,7.07,339800.0,4.8019,4.8636,4.7951,4.843,339800.0
2011-11-21 11:30:00,7.07,7.1,7.05,7.09,258300.0,4.843,4.8636,4.8293,4.8567,258300.0
2011-11-21 12:00:00,7.08,7.09,7.03,7.03,187800.0,4.8499,4.8567,4.8156,4.8156,187800.0
2011-11-21 12:30:00,7.03,7.05,7.02,7.02,109800.0,4.8156,4.8293,4.8088,4.8088,109800.0
2011-11-21 13:00:00,7.03,7.05,7.02,7.03,105200.0,4.8156,4.8293,4.8088,4.8156,105200.0
2011-11-21 13:30:00,7.03,7.03,6.99,7.0,171800.0,4.8156,4.8156,4.7882,4.7951,171800.0
2011-11-21 14:00:00,7.0,7.07,6.99,7.05,146900.0,4.7951,4.843,4.7882,4.8293,146900.0
2011-11-21 14:30:00,7.05,7.09,7.04,7.06,204400.0,4.8293,4.8567,4.8225,4.8362,204400.0
2011-11-21 15:00:00,7.07,7.16,7.05,7.15,628600.0,4.843,4.9047,4.8293,4.8978,628600.0
2011-11-21 15:30:00,7.14,7.18,7.13,7.15,1214500.0,4.891,4.9184,4.8841,4.8978,1214500.0
2011-11-22 09:30:00,7.1,7.11,6.99,7.0,355400.0,4.8636,4.8704,4.7882,4.7951,355400.0
2011-11-22 10:00:00,7.0,7.0,6.93,6.97,320700.0,4.7951,4.7951,4.7471,4.7745,320700.0
2011-11-22 10:30:00,6.97,6.99,6.88,6.89,535700.0,4.7745,4.7882,4.7129,4.7197,535700.0
2011-11-22 11:00:00,6.89,6.9,6.83,6.84,528600.0,4.7197,4.7266,4.6786,4.6855,528600.0
2011-11-22 11:30:00,6.84,6.9,6.83,6.9,382400.0,4.6855,4.7266,4.6786,4.7266,382400.0
2011-11-22 12:00:00,6.9,7.0,6.89,6.96,405300.0,4.7266,4.7951,4.7197,4.7677,405300.0
2011-11-22 12:30:00,6.95,6.99,6.94,6.97,251100.0,4.7608,4.7882,4.754,4.7745,251100.0
2011-11-22 13:00:00,6.97,7.02,6.95,7.0,246100.0,4.7745,4.8088,4.7608,4.7951,246100.0
2011-11-22 13:30:00,7.0,7.02,6.92,6.92,242500.0,4.7951,4.8088,4.7403,4.7403,242500.0
2011-11-22 14:00:00,6.93,6.94,6.88,6.88,248600.0,4.7471,4.754,4.7129,4.7129,248600.0
2011-11-22 14:30:00,6.88,6.89,6.83,6.84,291500.0,4.7129,4.7197,4.6786,4.6855,291500.0
2011-11-22 15:00:00,6.85,6.91,6.84,6.88,495800.0,4.6923,4.7334,4.6855,4.7129,495800.0
2011-11-22 15:30:00,6.87,6.88,6.82,6.85,991600.0,4.706,4.7129,4.6718,4.6923,991600.0
2011-11-23 09:30:00,6.75,6.81,6.71,6.73,291500.0,4.6238,4.6649,4.5964,4.6101,291500.0
2011-11-23 10:00:00,6.74,6.76,6.7,6.71,132800.0,4.617,4.6307,4.5896,4.5964,132800.0
2011-11-23 10:30:00,6.71,6.78,6.7,6.77,271200.0,4.5964,4.6444,4.5896,4.6375,271200.0
2011-11-23 11:00:00,6.76,6.78,6.69,6.71,209700.0,4.6307,4.6444,4.5827,4.5964,209700.0
2011-11-23 11:30:00,6.7,6.74,6.67,6.72,243900.0,4.5896,4.617,4.569,4.6033,243900.0
2011-11-23 12:00:00,6.72,6.77,6.72,6.75,180800.0,4.6033,4.6375,4.6033,4.6238,180800.0
2011-11-23 12:30:00,6.74,6.81,6.74,6.8,153700.0,4.617,4.6649,4.617,4.6581,153700.0
2011-11-23 13:00:00,6.8,6.81,6.78,6.81,216000.0,4.6581,4.6649,4.6444,4.6649,216000.0
2011-11-23 13:30:00,6.81,6.81,6.7,6.71,226500.0,4.6649,4.6649,4.5896,4.5964,226500.0
2011-11-23 14:00:00,6.71,6.74,6.7,6.71,184200.0,4.5964,4.617,4.5896,4.5964,184200.0
2011-11-23 14:30:00,6.71,6.75,6.7,6.73,207200.0,4.5964,4.6238,4.5896,4.6101,207200.0
2011-11-23 15:00:00,6.73,6.76,6.72,6.73,249300.0,4.6101,4.6307,4.6033,4.6101,249300.0
2011-11-23 15:30:00,6.73,6.77,6.67,6.68,852100.0,4.6101,4.6375,4.569,4.5759,852100.0
2011-11-25 09:30:00,6.65,6.84,6.65,6.83,136200.0,4.5553,4.6855,4.5553,4.6786,136200.0
2011-11-25 10:00:00,6.83,6.89,6.82,6.86,108100.0,4.6786,4.7197,4.6718,4.6992,108100.0
2011-11-25 10:30:00,6.85,6.9,6.85,6.86,102900.0,4.6923,4.7266,4.6923,4.6992,102900.0
2011-11-25 11:00:00,6.86,6.88,6.84,6.84,96100.0,4.6992,4.7129,4.6855,4.6855,96100.0
2011-11-25 11:30:00,6.84,6.86,6.8,6.8,152200.0,4.6855,4.6992,4.6581,4.6581,152200.0
2011-11-25 12:00:00,6.8,6.81,6.75,6.79,155700.0,4.6581,4.6649,4.6238,4.6512,155700.0
2011-11-25 12:30:00,6.78,6.81,6.77,6.8,267100.0,4.6444,4.6649,4.6375,4.6581,267100.0
2011-11-28 09:30:00,6.98,7.03,6.9,6.97,378400.0,4.7814,4.8156,4.7266,4.7745,378400.0
2011-11-28 10:00:00,6.97,7.0,6.96,6.99,150100.0,4.7745,4.7951,4.7677,4.7882,150100.0
2011-11-28 10:30:00,6.98,7.01,6.94,6.95,166800.0,4.7814,4.8019,4.754,4.7608,166800.0
2011-11-28 11:00:00,6.94,7.0,6.91,7.0,132000.0,4.754,4.7951,4.7334,4.7951,132000.0
2011-11-28 11:30:00,6.99,7.02,6.98,6.99,82400.0,4.7882,4.8088,4.7814,4.7882,82400.0
2011-11-28 12:00:00,7.0,7.02,6.98,7.0,110800.0,4.7951,4.8088,4.7814,4.7951,110800.0
2011-11-28 12:30:00,6.99,6.99,6.95,6.96,124400.0,4.7882,4.7882,4.7608,4.7677,124400.0
2011-11-28 13:00:00,6.96,7.01,6.95,6.98,135400.0,4.7677,4.8019,4.7608,4.7814,135400.0
2011-11-28 13:30:00,6.98,6.99,6.94,6.94,121800.0,4.7814,4.7882,4.754,4.754,121800.0
2011-11-28 14:00:00,6.94,6.98,6.94,6.97,115600.0,4.754,4.7814,4.754,4.7745,115600.0
2011-11-28 14:30:00,6.96,6.97,6.93,6.94,227500.0,4.7677,4.7745,4.7471,4.754,227500.0
2011-11-28 15:00:00,6.94,6.96,6.88,6.88,461000.0,4.754,4.7677,4.7129,4.7129,461000.0
2011-11-28 15:30:00,6.88,6.98,6.84,6.96,766400.0,4.7129,4.7814,4.6855,4.7677,766400.0
2011-11-29 09:30:00,7.08,7.17,6.98,7.04,325800.0,4.8499,4.9115,4.7814,4.8225,325800.0
2011-11-29 10:00:00,7.04,7.17,7.01,7.14,320700.0,4.8225,4.9115,4.8019,4.891,320700.0
2011-11-29 10:30:00,7.14,7.2,7.13,7.15,226600.0,4.891,4.9321,4.8841,4.8978,226600.0
2011-11-29 11:00:00,7.15,7.21,7.13,7.2,765200.0,4.8978,4.9389,4.8841,4.9321,765200.0
2011-11-29 11:30:00,7.19,7.25,7.19,7.2,165900.0,4.9252,4.9663,4.9252,4.9321,165900.0
2011-11-29 12:00:00,7.19,7.24,7.18,7.21,282300.0,4.9252,4.9595,4.9184,4.9389,282300.0
2011-11-29 12:30:00,7.21,7.22,7.18,7.22,106200.0,4.9389,4.9458,4.9184,4.9458,106200.0
2011-11-29 13:00:00,7.22,7.26,7.19,7.26,239600.0,4.9458,4.9732,4.9252,4.9732,239600.0
2011-11-29 13:30:00,7.25,7.28,7.19,7.19,228700.0,4.9663,4.9869,4.9252,4.9252,228700.0
2011-11-29 14:00:00,7.2,7.21,7.16,7.2,263300.0,4.9321,4.9389,4.9047,4.9321,263300.0
2011-11-29 14:30:00,7.2,7.23,7.19,7.21,199000.0,4.9321,4.9526,4.9252,4.9389,199000.0
2011-11-29 15:00:00,7.21,7.27,7.2,7.25,313600.0,4.9389,4.98,4.9321,4.9663,313600.0
2011-11-29 15:30:00,7.24,7.27,7.2,7.23,1011100.0,4.9595,4.98,4.9321,4.9526,1011100.0
2011-11-30 09:30:00,7.49,7.51,7.36,7.45,434000.0,5.1308,5.1445,5.0417,5.1034,434000.0
2011-11-30 10:00:00,7.45,7.52,7.42,7.52,1060200.0,5.1034,5.1513,5.0828,5.1513,1060200.0
2011-11-30 10:30:00,7.51,7.58,7.5,7.58,382500.0,5.1445,5.1924,5.1376,5.1924,382500.0
2011-11-30 11:00:00,7.57,7.58,7.53,7.56,296600.0,5.1856,5.1924,5.1582,5.1787,296600.0
2011-11-30 11:30:00,7.56,7.61,7.55,7.57,351200.0,5.1787,5.213,5.1719,5.1856,351200.0
2011-11-30 12:00:00,7.57,7.58,7.55,7.58,105000.0,5.1856,5.1924,5.1719,5.1924,105000.0
2011-11-30 12:30:00,7.58,7.59,7.54,7.57,327700.0,5.1924,5.1993,5.165,5.1856,327700.0
2011-11-30 13:00:00,7.57,7.58,7.54,7.54,210400.0,5.1856,5.1924,5.165,5.165,210400.0
2011-11-30 13:30:00,7.54,7.55,7.53,7.55,183400.0,5.165,5.1719,5.1582,5.1719,183400.0
2011-11-30 14:00:00,7.55,7.58,7.54,7.58,153300.0,5.1719,5.1924,5.165,5.1924,153300.0
2011-11-30 14:30:00,7.57,7.62,7.57,7.62,332500.0,5.1856,5.2198,5.1856,5.2198,332500.0
2011-11-30 15:00:00,7.62,7.65,7.6,7.62,476300.0,5.2198,5.2404,5.2061,5.2198,476300.0
2011-11-30 15:30:00,7.63,7.71,7.62,7.69,1446900.0,5.2267,5.2815,5.2198,5.2678,1446900.0
2011-12-01 09:30:00,7.65,7.65,7.55,7.58,266600.0,5.2404,5.2404,5.1719,5.1924,266600.0
2011-12-01 10:00:00,7.59,7.61,7.55,7.57,167600.0,5.1993,5.213,5.1719,5.1856,167600.0
2011-12-01 10:30:00,7.56,7.57,7.43,7.43,202200.0,5.1787,5.1856,5.0897,5.0897,202200.0
2011-12-01 11:00:00,7.44,7.44,7.36,7.41,219800.0,5.0965,5.0965,5.0417,5.076,219800.0
2011-12-01 11:30:00,7.41,7.48,7.4,7.46,217200.0,5.076,5.1239,5.0691,5.1102,217200.0
2011-12-01 12:00:00,7.45,7.48,7.45,7.47,98300.0,5.1034,5.1239,5.1034,5.1171,98300.0
2011-12-01 12:30:00,7.47,7.49,7.46,7.47,143200.0,5.1171,5.1308,5.1102,5.1171,143200.0
2011-12-01 13:00:00,7.46,7.52,7.46,7.52,116700.0,5.1102,5.1513,5.1102,5.1513,116700.0
2011-12-01 13:30:00,7.52,7.6,7.51,7.6,206400.0,5.1513,5.2061,5.1445,5.2061,206400.0
2011-12-01 14:00:00,7.59,7.6,7.54,7.55,170300.0,5.1993,5.2061,5.165,5.1719,170300.0
2011-12-01 14:30:00,7.55,7.57,7.53,7.54,181500.0,5.1719,5.1856,5.1582,5.165,181500.0
2011-12-01 15:00:00,7.54,7.58,7.52,7.57,180700.0,5.165,5.1924,5.1513,5.1856,180700.0
2011-12-01 15:30:00,7.58,7.58,7.53,7.55,567600.0,5.1924,5.1924,5.1582,5.1719,567600.0
2011-12-02 09:30:00,7.66,7.74,7.62,7.74,316500.0,5.2472,5.302,5.2198,5.302,316500.0
2011-12-02 10:00:00,7.74,7.84,7.72,7.74,512900.0,5.302,5.3705,5.2883,5.302,512900.0
2011-12-02 10:30:00,7.74,7.75,7.62,7.64,410500.0,5.302,5.3089,5.2198,5.2335,410500.0
2011-12-02 11:00:00,7.65,7.66,7.56,7.62,266100.0,5.2404,5.2472,5.1787,5.2198,266100.0
2011-12-02 11:30:00,7.63,7.65,7.54,7.6,241600.0,5.2267,5.2404,5.165,5.2061,241600.0
2011-12-02 12:00:00,7.61,7.63,7.58,7.63,101800.0,5.213,5.2267,5.1924,5.2267,101800.0
2011-12-02 12:30:00,7.62,7.66,7.62,7.64,137200.0,5.2198,5.2472,5.2198,5.2335,137200.0
2011-12-02 13:00:00,7.64,7.67,7.62,7.65,141700.0,5.2335,5.2541,5.2198,5.2404,141700.0
2011-12-02 13:30:00,7.65,7.68,7.62,7.64,131100.0,5.2404,5.2609,5.2198,5.2335,131100.0
2011-12-02 14:00:00,7.64,7.66,7.6,7.66,116000.0,5.2335,5.2472,5.2061,5.2472,116000.0
2011-12-02 14:30:00,7.66,7.66,7.6,7.6,120200.0,5.2472,5.2472,5.2061,5.2061,120200.0
2011-12-02 15:00:00,7.61,7.65,7.59,7.6,163300.0,5.213,5.2404,5.1993,5.2061,163300.0
2011-12-02 15:30:00,7.6,7.61,7.53,7.57,689500.0,5.2061,5.213,5.1582,5.1856,689500.0
2011-12-05 09:30:00,7.72,7.75,7.67,7.75,178200.0,5.2883,5.3089,5.2541,5.3089,178200.0
2011-12-05 10:00:00,7.75,7.78,7.69,7.78,134600.0,5.3089,5.3294,5.2678,5.3294,134600.0
2011-12-05 10:30:00,7.78,7.8,7.76,7.76,113500.0,5.3294,5.3431,5.3157,5.3157,113500.0
2011-12-05 11:00:00,7.77,7.8,7.76,7.8,190700.0,5.3226,5.3431,5.3157,5.3431,190700.0
2011-12-05 11:30:00,7.79,7.82,7.79,7.8,117300.0,5.3363,5.3568,5.3363,5.3431,117300.0
2011-12-05 12:00:00,7.81,7.83,7.79,7.8,109800.0,5.35,5.3637,5.3363,5.3431,109800.0
2011-12-05 12:30:00,7.8,7.85,7.79,7.83,255300.0,5.3431,5.3774,5.3363,5.3637,255300.0
2011-12-05 13:00:00,7.83,7.85,7.82,7.85,190100.0,5.3637,5.3774,5.3568,5.3774,190100.0
2011-12-05 13:30:00,7.84,7.88,7.79,7.79,356000.0,5.3705,5.3979,5.3363,5.3363,356000.0
2011-12-05 14:00:00,7.8,7.82,7.72,7.82,269200.0,5.3431,5.3568,5.2883,5.3568,269200.0
2011-12-05 14:30:00,7.81,7.82,7.78,7.81,117300.0,5.35,5.3568,5.3294,5.35,117300.0
2011-12-05 15:00:00,7.81,7.82,7.7,7.71,478800.0,5.35,5.3568,5.2746,5.2815,478800.0
2011-12-05 15:30:00,7.71,7.77,7.69,7.77,919100.0,5.2815,5.3226,5.2678,5.3226,919100.0
2011-12-06 09:30:00,7.77,7.78,7.55,7.62,677400.0,5.3226,5.3294,5.1719,5.2198,677400.0
2011-12-06 10:00:00,7.62,7.67,7.6,7.65,190900.0,5.2198,5.2541,5.2061,5.2404,190900.0
2011-12-06 10:30:00,7.65,7.67,7.54,7.55,286700.0,5.2404,5.2541,5.165,5.1719,286700.0
2011-12-06 11:00:00,7.55,7.55,7.49,7.49,376400.0,5.1719,5.1719,5.1308,5.1308,376400.0
2011-12-06 11:30:00,7.49,7.53,7.45,7.53,527400.0,5.1308,5.1582,5.1034,5.1582,527400.0
2011-12-06 12:00:00,7.53,7.54,7.4,7.41,660700.0,5.1582,5.165,5.0691,5.076,660700.0
2011-12-06 12:30:00,7.41,7.47,7.4,7.4,811800.0,5.076,5.1171,5.0691,5.0691,811800.0
2011-12-06 13:00:00,7.41,7.44,7.38,7.43,245100.0,5.076,5.0965,5.0554,5.0897,245100.0
2011-12-06 13:30:00,7.44,7.45,7.39,7.42,368900.0,5.0965,5.1034,5.0623,5.0828,368900.0
2011-12-06 14:00:00,7.41,7.42,7.38,7.4,238600.0,5.076,5.0828,5.0554,5.0691,238600.0
2011-12-06 14:30:00,7.39,7.52,7.39,7.49,664900.0,5.0623,5.1513,5.0623,5.1308,664900.0
2011-12-06 15:00:00,7.5,7.5,7.43,7.45,424800.0,5.1376,5.1376,5.0897,5.1034,424800.0
2011-12-06 15:30:00,7.45,7.47,7.41,7.42,895400.0,5.1034,5.1171,5.076,5.0828,895400.0
2011-12-07 09:30:00,7.41,7.41,7.26,7.35,262900.0,5.076,5.076,4.9732,5.0349,262900.0
2011-12-07 10:00:00,7.34,7.39,7.33,7.36,370400.0,5.028,5.0623,5.0211,5.0417,370400.0
2011-12-07 10:30:00,7.36,7.47,7.36,7.47,367700.0,5.0417,5.1171,5.0417,5.1171,367700.0
2011-12-07 11:00:00,7.46,7.53,7.46,7.52,326400.0,5.1102,5.1582,5.1102,5.1513,326400.0
2011-12-07 11:30:00,7.52,7.56,7.5,7.52,147100.0,5.1513,5.1787,5.1376,5.1513,147100.0
2011-12-07 12:00:00,7.52,7.58,7.48,7.57,165300.0,5.1513,5.1924,5.1239,5.1856,165300.0
2011-12-07 12:30:00,7.57,7.59,7.54,7.57,143400.0,5.1856,5.1993,5.165,5.1856,143400.0
2011-12-07 13:00:00,7.57,7.59,7.52,7.59,183900.0,5.1856,5.1993,5.1513,5.1993,183900.0
2011-12-07 13:30:00,7.58,7.63,7.57,7.63,371500.0,5.1924,5.2267,5.1856,5.2267,371500.0
2011-12-07 14:00:00,7.63,7.63,7.58,7.61,194200.0,5.2267,5.2267,5.1924,5.213,194200.0
2011-12-07 14:30:00,7.61,7.62,7.54,7.56,270600.0,5.213,5.2198,5.165,5.1787,270600.0
2011-12-07 15:00:00,7.56,7.63,7.54,7.62,293200.0,5.1787,5.2267,5.165,5.2198,293200.0
2011-12-07 15:30:00,7.61,7.72,7.59,7.69,998100.0,5.213,5.2883,5.1993,5.2678,998100.0
2011-12-08 09:30:00,7.64,7.64,7.55,7.59,317000.0,5.2335,5.2335,5.1719,5.1993,317000.0
2011-12-08 10:00:00,7.59,7.62,7.51,7.56,379100.0,5.1993,5.2198,5.1445,5.1787,379100.0
2011-12-08 10:30:00,7.57,7.65,7.56,7.59,212400.0,5.1856,5.2404,5.1787,5.1993,212400.0
2011-12-08 11:00:00,7.59,7.6,7.53,7.57,304100.0,5.1993,5.2061,5.1582,5.1856,304100.0
2011-12-08 11:30:00,7.57,7.61,7.55,7.6,292400.0,5.1856,5.213,5.1719,5.2061,292400.0
2011-12-08 12:00:00,7.59,7.6,7.54,7.56,424700.0,5.1993,5.2061,5.165,5.1787,424700.0
2011-12-08 12:30:00,7.56,7.58,7.53,7.58,173100.0,5.1787,5.1924,5.1582,5.1924,173100.0
2011-12-08 13:00:00,7.58,7.6,7.54,7.58,336200.0,5.1924,5.2061,5.165,5.1924,336200.0
2011-12-08 13:30:00,7.58,7.6,7.57,7.59,266600.0,5.1924,5.2061,5.1856,5.1993,266600.0
2011-12-08 14:00:00,7.59,7.62,7.53,7.59,253900.0,5.1993,5.2198,5.1582,5.1993,253900.0
2011-12-08 14:30:00,7.59,7.62,7.56,7.57,729600.0,5.1993,5.2198,5.1787,5.1856,729600.0
2011-12-08 15:00:00,7.57,7.62,7.54,7.57,588000.0,5.1856,5.2198,5.165,5.1856,588000.0
2011-12-08 15:30:00,7.57,7.63,7.51,7.55,1312300.0,5.1856,5.2267,5.1445,5.1719,1312300.0
2011-12-09 09:30:00,7.57,7.7,7.56,7.67,359800.0,5.1856,5.2746,5.1787,5.2541,359800.0
2011-12-09 10:00:00,7.67,7.76,7.67,7.75,388600.0,5.2541,5.3157,5.2541,5.3089,388600.0
2011-12-09 10:30:00,7.76,7.8,7.75,7.8,282100.0,5.3157,5.3431,5.3089,5.3431,282100.0
2011-12-09 11:00:00,7.79,7.88,7.79,7.88,253500.0,5.3363,5.3979,5.3363,5.3979,253500.0
2011-12-09 11:30:00,7.88,7.94,7.87,7.88,252600.0,5.3979,5.439,5.3911,5.3979,252600.0
2011-12-09 12:00:00,7.89,7.92,7.85,7.9,194000.0,5.4048,5.4253,5.3774,5.4116,194000.0
2011-12-09 12:30:00,7.89,7.92,7.85,7.85,140300.0,5.4048,5.4253,5.3774,5.3774,140300.0
2011-12-09 13:00:00,7.85,7.86,7.81,7.83,137300.0,5.3774,5.3842,5.35,5.3637,137300.0
2011-12-09 13:30:00,7.83,7.84,7.8,7.81,165700.0,5.3637,5.3705,5.3431,5.35,165700.0
2011-12-09 14:00:00,7.82,7.85,7.79,7.84,177900.0,5.3568,5.3774,5.3363,5.3705,177900.0
2011-12-09 14:30:00,7.84,7.88,7.84,7.85,175400.0,5.3705,5.3979,5.3705,5.3774,175400.0
2011-12-09 15:00:00,7.85,7.86,7.82,7.84,329400.0,5.3774,5.3842,5.3568,5.3705,329400.0
2011-12-09 15:30:00,7.85,7.89,7.83,7.84,805000.0,5.3774,5.4048,5.3637,5.3705,805000.0
2011-12-12 09:30:00,7.71,7.72,7.61,7.63,225300.0,5.2815,5.2883,5.213,5.2267,225300.0
2011-12-12 10:00:00,7.63,7.65,7.56,7.59,227700.0,5.2267,5.2404,5.1787,5.1993,227700.0
2011-12-12 10:30:00,7.59,7.61,7.54,7.55,230500.0,5.1993,5.213,5.165,5.1719,230500.0
2011-12-12 11:00:00,7.55,7.58,7.49,7.54,349800.0,5.1719,5.1924,5.1308,5.165,349800.0
2011-12-12 11:30:00,7.54,7.54,7.49,7.52,212800.0,5.165,5.165,5.1308,5.1513,212800.0
2011-12-12 12:00:00,7.52,7.56,7.51,7.56,172200.0,5.1513,5.1787,5.1445,5.1787,172200.0
2011-12-12 12:30:00,7.55,7.61,7.55,7.6,135300.0,5.1719,5.213,5.1719,5.2061,135300.0
2011-12-12 13:00:00,7.6,7.62,7.57,7.61,117800.0,5.2061,5.2198,5.1856,5.213,117800.0
2011-12-12 13:30:00,7.61,7.62,7.59,7.59,151600.0,5.213,5.2198,5.1993,5.1993,151600.0
2011-12-12 14:00:00,7.6,7.61,7.57,7.59,172600.0,5.2061,5.213,5.1856,5.1993,172600.0
2011-12-12 14:30:00,7.58,7.6,7.55,7.59,223000.0,5.1924,5.2061,5.1719,5.1993,223000.0
2011-12-12 15:00:00,7.59,7.6,7.52,7.58,266800.0,5.1993,5.2061,5.1513,5.1924,266800.0
2011-12-12 15:30:00,7.57,7.62,7.56,7.6,579800.0,5.1856,5.2198,5.1787,5.2061,579800.0
2011-12-13 09:30:00,7.66,7.72,7.63,7.69,161400.0,5.2472,5.2883,5.2267,5.2678,161400.0
2011-12-13 10:00:00,7.7,7.71,7.64,7.64,120300.0,5.2746,5.2815,5.2335,5.2335,120300.0
2011-12-13 10:30:00,7.64,7.67,7.63,7.66,588600.0,5.2335,5.2541,5.2267,5.2472,588600.0
2011-12-13 11:00:00,7.65,7.67,7.6,7.67,208100.0,5.2404,5.2541,5.2061,5.2541,208100.0
2011-12-13 11:30:00,7.67,7.7,7.66,7.69,57800.0,5.2541,5.2746,5.2472,5.2678,57800.0
2011-12-13 12:00:00,7.69,7.7,7.65,7.65,64100.0,5.2678,5.2746,5.2404,5.2404,64100.0
2011-12-13 12:30:00,7.66,7.68,7.65,7.67,260800.0,5.2472,5.2609,5.2404,5.2541,260800.0
2011-12-13 13:00:00,7.67,7.67,7.62,7.62,110800.0,5.2541,5.2541,5.2198,5.2198,110800.0
2011-12-13 13:30:00,7.63,7.63,7.58,7.62,161500.0,5.2267,5.2267,5.1924,5.2198,161500.0
2011-12-13 14:00:00,7.63,7.64,7.55,7.62,282500.0,5.2267,5.2335,5.1719,5.2198,282500.0
2011-12-13 14:30:00,7.61,7.62,7.48,7.53,488300.0,5.213,5.2198,5.1239,5.1582,488300.0
2011-12-13 15:00:00,7.53,7.56,7.43,7.45,365900.0,5.1582,5.1787,5.0897,5.1034,365900.0
2011-12-13 15:30:00,7.44,7.46,7.36,7.46,976300.0,5.0965,5.1102,5.0417,5.1102,976300.0
2011-12-14 09:30:00,7.4,7.51,7.34,7.38,285000.0,5.0759,5.1514,5.0348,5.0622,285000.0
2011-12-14 10:00:00,7.38,7.42,7.34,7.42,177400.0,5.0622,5.0896,5.0348,5.0896,177400.0
2011-12-14 10:30:00,7.41,7.43,7.37,7.39,133700.0,5.0828,5.0965,5.0553,5.0691,133700.0
2011-12-14 11:00:00,7.39,7.4,7.37,7.4,114400.0,5.0691,5.0759,5.0553,5.0759,114400.0
2011-12-14 11:30:00,7.4,7.43,7.36,7.41,90400.0,5.0759,5.0965,5.0485,5.0828,90400.0
2011-12-14 12:00:00,7.41,7.46,7.4,7.46,144000.0,5.0828,5.1171,5.0759,5.1171,144000.0
2011-12-14 12:30:00,7.46,7.54,7.46,7.51,399200.0,5.1171,5.1719,5.1171,5.1514,399200.0
2011-12-14 13:00:00,7.5,7.56,7.48,7.56,88900.0,5.1445,5.1857,5.1308,5.1857,88900.0
2011-12-14 13:30:00,7.55,7.56,7.47,7.5,367400.0,5.1788,5.1857,5.1239,5.1445,367400.0
2011-12-14 14:00:00,7.51,7.52,7.47,7.52,221900.0,5.1514,5.1582,5.1239,5.1582,221900.0
2011-12-14 14:30:00,7.51,7.53,7.45,7.48,388800.0,5.1514,5.1651,5.1102,5.1308,388800.0
2011-12-14 15:00:00,7.48,7.52,7.44,7.49,302200.0,5.1308,5.1582,5.1034,5.1376,302200.0
2011-12-14 15:30:00,7.49,7.5,7.41,7.43,530200.0,5.1376,5.1445,5.0828,5.0965,530200.0
2011-12-15 09:30:00,7.55,7.56,7.48,7.53,141400.0,5.1788,5.1857,5.1308,5.1651,141400.0
2011-12-15 10:00:00,7.54,7.57,7.47,7.49,193800.0,5.1719,5.1925,5.1239,5.1376,193800.0
2011-12-15 10:30:00,7.49,7.49,7.37,7.39,269700.0,5.1376,5.1376,5.0553,5.0691,269700.0
2011-12-15 11:00:00,7.39,7.39,7.34,7.37,301400.0,5.0691,5.0691,5.0348,5.0553,301400.0
2011-12-15 11:30:00,7.37,7.39,7.35,7.36,140100.0,5.0553,5.0691,5.0416,5.0485,140100.0
2011-12-15 12:00:00,7.36,7.44,7.36,7.43,330700.0,5.0485,5.1034,5.0485,5.0965,330700.0
2011-12-15 12:30:00,7.43,7.45,7.42,7.44,122500.0,5.0965,5.1102,5.0896,5.1034,122500.0
2011-12-15 13:00:00,7.45,7.45,7.43,7.43,99600.0,5.1102,5.1102,5.0965,5.0965,99600.0
2011-12-15 13:30:00,7.42,7.47,7.39,7.44,232800.0,5.0896,5.1239,5.0691,5.1034,232800.0
2011-12-15 14:00:00,7.44,7.45,7.42,7.43,141600.0,5.1034,5.1102,5.0896,5.0965,141600.0
2011-12-15 14:30:00,7.42,7.44,7.39,7.41,969300.0,5.0896,5.1034,5.0691,5.0828,969300.0
2011-12-15 15:00:00,7.42,7.44,7.4,7.43,519500.0,5.0896,5.1034,5.0759,5.0965,519500.0
2011-12-15 15:30:00,7.44,7.45,7.38,7.41,692000.0,5.1034,5.1102,5.0622,5.0828,692000.0
2011-12-16 09:30:00,7.4,7.59,7.4,7.56,676600.0,5.0759,5.2062,5.0759,5.1857,676600.0
2011-12-16 10:00:00,7.56,7.65,7.55,7.63,261300.0,5.1857,5.2474,5.1788,5.2337,261300.0
2011-12-16 10:30:00,7.63,7.64,7.56,7.57,200900.0,5.2337,5.2405,5.1857,5.1925,200900.0
2011-12-16 11:00:00,7.58,7.62,7.55,7.62,129700.0,5.1994,5.2268,5.1788,5.2268,129700.0
2011-12-16 11:30:00,7.62,7.62,7.55,7.55,123300.0,5.2268,5.2268,5.1788,5.1788,123300.0
2011-12-16 12:00:00,7.55,7.56,7.52,7.53,105500.0,5.1788,5.1857,5.1582,5.1651,105500.0
2011-12-16 12:30:00,7.53,7.53,7.46,7.48,180600.0,5.1651,5.1651,5.1171,5.1308,180600.0
2011-12-16 13:00:00,7.49,7.53,7.48,7.5,115600.0,5.1376,5.1651,5.1308,5.1445,115600.0
2011-12-16 13:30:00,7.5,7.52,7.46,7.48,191300.0,5.1445,5.1582,5.1171,5.1308,191300.0
2011-12-16 14:00:00,7.49,7.49,7.42,7.42,150100.0,5.1376,5.1376,5.0896,5.0896,150100.0
2011-12-16 14:30:00,7.42,7.47,7.41,7.44,178900.0,5.0896,5.1239,5.0828,5.1034,178900.0
2011-12-16 15:00:00,7.43,7.47,7.43,7.44,294700.0,5.0965,5.1239,5.0965,5.1034,294700.0
2011-12-16 15:30:00,7.45,7.46,7.4,7.43,1018900.0,5.1102,5.1171,5.0759,5.0965,1018900.0
2011-12-19 09:30:00,7.43,7.48,7.35,7.41,269600.0,5.0965,5.1308,5.0416,5.0828,269600.0
2011-12-19 10:00:00,7.41,7.42,7.35,7.36,307000.0,5.0828,5.0896,5.0416,5.0485,307000.0
2011-12-19 10:30:00,7.36,7.39,7.31,7.31,215700.0,5.0485,5.0691,5.0142,5.0142,215700.0
2011-12-19 11:00:00,7.31,7.33,7.24,7.32,169700.0,5.0142,5.0279,4.9662,5.021,169700.0
2011-12-19 11:30:00,7.32,7.33,7.23,7.25,93400.0,5.021,5.0279,4.9593,4.973,93400.0
2011-12-19 12:00:00,7.24,7.28,7.24,7.25,79000.0,4.9662,4.9936,4.9662,4.973,79000.0
2011-12-19 12:30:00,7.25,7.3,7.22,7.29,108900.0,4.973,5.0073,4.9524,5.0005,108900.0
2011-12-19 13:00:00,7.29,7.3,7.24,7.25,83400.0,5.0005,5.0073,4.9662,4.973,83400.0
2011-12-19 13:30:00,7.25,7.3,7.23,7.29,134800.0,4.973,5.0073,4.9593,5.0005,134800.0
2011-12-19 14:00:00,7.29,7.29,7.23,7.25,183700.0,5.0005,5.0005,4.9593,4.973,183700.0
2011-12-19 14:30:00,7.26,7.29,7.24,7.28,127700.0,4.9799,5.0005,4.9662,4.9936,127700.0
2011-12-19 15:00:00,7.28,7.28,7.17,7.18,395000.0,4.9936,4.9936,4.9181,4.925,395000.0
2011-12-19 15:30:00,7.18,7.24,7.16,7.22,623000.0,4.925,4.9662,4.9113,4.9524,623000.0
2011-12-20 09:30:00,7.4,7.54,7.37,7.5,273000.0,5.0759,5.1719,5.0553,5.1445,273000.0
2011-12-20 10:00:00,7.5,7.59,7.5,7.56,187700.0,5.1445,5.2062,5.1445,5.1857,187700.0
2011-12-20 10:30:00,7.57,7.6,7.55,7.59,204900.0,5.1925,5.2131,5.1788,5.2062,204900.0
2011-12-20 11:00:00,7.59,7.64,7.59,7.6,137800.0,5.2062,5.2405,5.2062,5.2131,137800.0
2011-12-20 11:30:00,7.6,7.62,7.58,7.6,171000.0,5.2131,5.2268,5.1994,5.2131,171000.0
2011-12-20 12:00:00,7.6,7.63,7.59,7.63,135200.0,5.2131,5.2337,5.2062,5.2337,135200.0
2011-12-20 12:30:00,7.63,7.64,7.62,7.64,101400.0,5.2337,5.2405,5.2268,5.2405,101400.0
2011-12-20 13:00:00,7.64,7.68,7.64,7.67,120500.0,5.2405,5.268,5.2405,5.2611,120500.0
2011-12-20 13:30:00,7.66,7.68,7.66,7.67,196700.0,5.2543,5.268,5.2543,5.2611,196700.0
2011-12-20 14:00:00,7.66,7.7,7.66,7.7,126600.0,5.2543,5.2817,5.2543,5.2817,126600.0
2011-12-20 14:30:00,7.7,7.76,7.7,7.72,280600.0,5.2817,5.3229,5.2817,5.2954,280600.0
2011-12-20 15:00:00,7.72,7.73,7.69,7.72,238700.0,5.2954,5.3023,5.2748,5.2954,238700.0
2011-12-20 15:30:00,7.73,7.76,7.7,7.71,481300.0,5.3023,5.3229,5.2817,5.2886,481300.0
2011-12-21 09:30:00,7.74,7.74,7.66,7.71,165300.0,5.3091,5.3091,5.2543,5.2886,165300.0
2011-12-21 10:00:00,7.71,7.74,7.67,7.69,226200.0,5.2886,5.3091,5.2611,5.2748,226200.0
2011-12-21 10:30:00,7.7,7.71,7.66,7.69,165300.0,5.2817,5.2886,5.2543,5.2748,165300.0
2011-12-21 11:00:00,7.68,7.69,7.64,7.65,187700.0,5.268,5.2748,5.2405,5.2474,187700.0
2011-12-21 11:30:00,7.65,7.7,7.64,7.7,137500.0,5.2474,5.2817,5.2405,5.2817,137500.0
2011-12-21 12:00:00,7.7,7.71,7.65,7.67,142600.0,5.2817,5.2886,5.2474,5.2611,142600.0
2011-12-21 12:30:00,7.67,7.75,7.67,7.75,191600.0,5.2611,5.316,5.2611,5.316,191600.0
2011-12-21 13:00:00,7.74,7.75,7.72,7.74,204200.0,5.3091,5.316,5.2954,5.3091,204200.0
2011-12-21 13:30:00,7.74,7.78,7.72,7.78,173000.0,5.3091,5.3366,5.2954,5.3366,173000.0
2011-12-21 14:00:00,7.77,7.79,7.76,7.78,89400.0,5.3297,5.3434,5.3229,5.3366,89400.0
2011-12-21 14:30:00,7.77,7.82,7.76,7.78,275400.0,5.3297,5.364,5.3229,5.3366,275400.0
2011-12-21 15:00:00,7.79,7.81,7.77,7.79,1254300.0,5.3434,5.3571,5.3297,5.3434,1254300.0
2011-12-21 15:30:00,7.79,7.83,7.78,7.81,992600.0,5.3434,5.3709,5.3366,5.3571,992600.0
2011-12-22 09:30:00,7.89,8.0,7.86,8.0,363800.0,5.412,5.4875,5.3914,5.4875,363800.0
2011-12-22 10:00:00,8.0,8.08,7.99,8.06,333400.0,5.4875,5.5423,5.4806,5.5286,333400.0
2011-12-22 10:30:00,8.05,8.11,8.03,8.07,317100.0,5.5218,5.5629,5.5081,5.5355,317100.0
2011-12-22 11:00:00,8.06,8.11,8.05,8.1,255600.0,5.5286,5.5629,5.5218,5.5561,255600.0
2011-12-22 11:30:00,8.1,8.14,8.07,8.13,222300.0,5.5561,5.5835,5.5355,5.5766,222300.0
2011-12-22 12:00:00,8.13,8.23,8.12,8.22,294100.0,5.5766,5.6452,5.5698,5.6384,294100.0
2011-12-22 12:30:00,8.21,8.22,8.18,8.21,183200.0,5.6315,5.6384,5.6109,5.6315,183200.0
2011-12-22 13:00:00,8.21,8.26,8.17,8.24,306700.0,5.6315,5.6658,5.6041,5.6521,306700.0
2011-12-22 13:30:00,8.25,8.33,8.24,8.28,288400.0,5.659,5.7138,5.6521,5.6795,288400.0
2011-12-22 14:00:00,8.28,8.29,8.24,8.26,531100.0,5.6795,5.6864,5.6521,5.6658,531100.0
2011-12-22 14:30:00,8.27,8.27,8.21,8.22,714000.0,5.6727,5.6727,5.6315,5.6384,714000.0
2011-12-22 15:00:00,8.21,8.25,8.21,8.22,250100.0,5.6315,5.659,5.6315,5.6384,250100.0
2011-12-22 15:30:00,8.23,8.25,8.19,8.25,971500.0,5.6452,5.659,5.6178,5.659,971500.0
2011-12-23 09:30:00,8.32,8.33,8.17,8.24,211600.0,5.707,5.7138,5.6041,5.6521,211600.0
2011-12-23 10:00:00,8.25,8.26,8.2,8.24,186800.0,5.659,5.6658,5.6247,5.6521,186800.0
2011-12-23 10:30:00,8.24,8.25,8.21,8.25,171500.0,5.6521,5.659,5.6315,5.659,171500.0
2011-12-23 11:00:00,8.24,8.25,8.21,8.22,299400.0,5.6521,5.659,5.6315,5.6384,299400.0
2011-12-23 11:30:00,8.23,8.23,8.19,8.19,172900.0,5.6452,5.6452,5.6178,5.6178,172900.0
2011-12-23 12:00:00,8.2,8.22,8.19,8.21,168700.0,5.6247,5.6384,5.6178,5.6315,168700.0
2011-12-23 12:30:00,8.22,8.22,8.19,8.2,138900.0,5.6384,5.6384,5.6178,5.6247,138900.0
2011-12-23 13:00:00,8.2,8.2,8.1,8.11,366600.0,5.6247,5.6247,5.5561,5.5629,366600.0
2011-12-23 13:30:00,8.12,8.12,8.06,8.08,202000.0,5.5698,5.5698,5.5286,5.5423,202000.0
2011-12-23 14:00:00,8.07,8.08,8.05,8.05,224700.0,5.5355,5.5423,5.5218,5.5218,224700.0
2011-12-23 14:30:00,8.06,8.09,8.05,8.08,193800.0,5.5286,5.5492,5.5218,5.5423,193800.0
2011-12-23 15:00:00,8.09,8.11,8.08,8.1,126400.0,5.5492,5.5629,5.5423,5.5561,126400.0
2011-12-23 15:30:00,8.1,8.16,8.1,8.15,431700.0,5.5561,5.5972,5.5561,5.5904,431700.0
2011-12-27 09:30:00,8.17,8.22,8.04,8.06,265000.0,5.6041,5.6384,5.5149,5.5286,265000.0
2011-12-27 10:00:00,8.06,8.09,8.05,8.07,312400.0,5.5286,5.5492,5.5218,5.5355,312400.0
2011-12-27 10:30:00,8.07,8.07,7.99,7.99,185200.0,5.5355,5.5355,5.4806,5.4806,185200.0
2011-12-27 11:00:00,8.0,8.02,7.98,8.0,374900.0,5.4875,5.5012,5.4738,5.4875,374900.0
2011-12-27 11:30:00,8.0,8.0,7.95,7.97,208700.0,5.4875,5.4875,5.4532,5.4669,208700.0
2011-12-27 12:00:00,7.98,8.01,7.97,7.99,183200.0,5.4738,5.4943,5.4669,5.4806,183200.0
2011-12-27 12:30:00,7.99,8.01,7.99,8.0,89000.0,5.4806,5.4943,5.4806,5.4875,89000.0
2011-12-27 13:00:00,8.0,8.01,7.99,7.99,70800.0,5.4875,5.4943,5.4806,5.4806,70800.0
2011-12-27 13:30:00,8.0,8.0,7.99,7.99,98000.0,5.4875,5.4875,5.4806,5.4806,98000.0
2011-12-27 14:00:00,8.0,8.0,7.96,7.96,210700.0,5.4875,5.4875,5.46,5.46,210700.0
2011-12-27 14:30:00,7.97,7.97,7.91,7.92,388500.0,5.4669,5.4669,5.4257,5.4326,388500.0
2011-12-27 15:00:00,7.93,7.98,7.92,7.98,427300.0,5.4395,5.4738,5.4326,5.4738,427300.0
2011-12-27 15:30:00,7.98,8.01,7.96,8.0,754800.0,5.4738,5.4943,5.46,5.4875,754800.0
2011-12-28 09:30:00,8.01,8.02,7.85,7.9,217200.0,5.4943,5.5012,5.3846,5.4189,217200.0
2011-12-28 10:00:00,7.91,7.93,7.83,7.83,323400.0,5.4257,5.4395,5.3709,5.3709,323400.0
2011-12-28 10:30:00,7.83,7.84,7.78,7.79,233000.0,5.3709,5.3777,5.3366,5.3434,233000.0
2011-12-28 11:00:00,7.78,7.82,7.73,7.74,282200.0,5.3366,5.364,5.3023,5.3091,282200.0
2011-12-28 11:30:00,7.74,7.79,7.73,7.78,179100.0,5.3091,5.3434,5.3023,5.3366,179100.0
2011-12-28 12:00:00,7.79,7.8,7.78,7.8,102500.0,5.3434,5.3503,5.3366,5.3503,102500.0
2011-12-28 12:30:00,7.8,7.82,7.79,7.79,189300.0,5.3503,5.364,5.3434,5.3434,189300.0
2011-12-28 13:00:00,7.8,7.81,7.79,7.8,94600.0,5.3503,5.3571,5.3434,5.3503,94600.0
2011-12-28 13:30:00,7.81,7.85,7.8,7.85,258500.0,5.3571,5.3846,5.3503,5.3846,258500.0
2011-12-28 14:00:00,7.85,7.85,7.82,7.84,194600.0,5.3846,5.3846,5.364,5.3777,194600.0
2011-12-28 14:30:00,7.84,7.84,7.82,7.83,217900.0,5.3777,5.3777,5.364,5.3709,217900.0
2011-12-28 15:00:00,7.83,7.86,7.82,7.84,308800.0,5.3709,5.3914,5.364,5.3777,308800.0
2011-12-28 15:30:00,7.85,7.86,7.8,7.82,668600.0,5.3846,5.3914,5.3503,5.364,668600.0
2011-12-29 09:30:00,7.87,7.91,7.82,7.89,132200.0,5.3983,5.4257,5.364,5.412,132200.0
2011-12-29 10:00:00,7.89,7.96,7.89,7.94,162600.0,5.412,5.46,5.412,5.4463,162600.0
2011-12-29 10:30:00,7.94,7.94,7.89,7.91,202600.0,5.4463,5.4463,5.412,5.4257,202600.0
2011-12-29 11:00:00,7.91,7.93,7.86,7.93,231000.0,5.4257,5.4395,5.3914,5.4395,231000.0
2011-12-29 11:30:00,7.93,7.96,7.93,7.95,89600.0,5.4395,5.46,5.4395,5.4532,89600.0
2011-12-29 12:00:00,7.96,7.98,7.94,7.98,109200.0,5.46,5.4738,5.4463,5.4738,109200.0
2011-12-29 12:30:00,7.98,7.98,7.95,7.96,185000.0,5.4738,5.4738,5.4532,5.46,185000.0
2011-12-29 13:00:00,7.96,7.97,7.94,7.96,69900.0,5.46,5.4669,5.4463,5.46,69900.0
2011-12-29 13:30:00,7.97,7.98,7.94,7.95,100800.0,5.4669,5.4738,5.4463,5.4532,100800.0
2011-12-29 14:00:00,7.95,7.96,7.95,7.95,95500.0,5.4532,5.46,5.4532,5.4532,95500.0
2011-12-29 14:30:00,7.96,7.97,7.95,7.95,86300.0,5.46,5.4669,5.4532,5.4532,86300.0
2011-12-29 15:00:00,7.96,7.97,7.94,7.94,197600.0,5.46,5.4669,5.4463,5.4463,197600.0
2011-12-29 15:30:00,7.94,8.04,7.94,8.01,785500.0,5.4463,5.5149,5.4463,5.4943,785500.0
2011-12-30 09:30:00,8.02,8.02,7.92,7.94,78000.0,5.5012,5.5012,5.4326,5.4463,78000.0
2011-12-30 10:00:00,7.94,7.96,7.86,7.86,183300.0,5.4463,5.46,5.3914,5.3914,183300.0
2011-12-30 10:30:00,7.87,7.88,7.85,7.86,105200.0,5.3983,5.4052,5.3846,5.3914,105200.0
2011-12-30 11:00:00,7.87,7.89,7.85,7.86,636900.0,5.3983,5.412,5.3846,5.3914,636900.0
2011-12-30 11:30:00,7.87,7.88,7.84,7.85,195800.0,5.3983,5.4052,5.3777,5.3846,195800.0
2011-12-30 12:00:00,7.85,7.87,7.85,7.86,86600.0,5.3846,5.3983,5.3846,5.3914,86600.0
2011-12-30 12:30:00,7.87,7.9,7.87,7.9,64600.0,5.3983,5.4189,5.3983,5.4189,64600.0
2011-12-30 13:00:00,7.9,7.93,7.89,7.92,71400.0,5.4189,5.4395,5.412,5.4326,71400.0
2011-12-30 13:30:00,7.92,7.96,7.91,7.95,54700.0,5.4326,5.46,5.4257,5.4532,54700.0
2011-12-30 14:00:00,7.95,7.96,7.91,7.91,84800.0,5.4532,5.46,5.4257,5.4257,84800.0
2011-12-30 14:30:00,7.92,7.94,7.92,7.93,67100.0,5.4326,5.4463,5.4326,5.4395,67100.0
2011-12-30 15:00:00,7.94,8.0,7.93,7.97,116000.0,5.4463,5.4875,5.4395,5.4669,116000.0
2011-12-30 15:30:00,7.98,8.02,7.97,7.99,641600.0,5.4738,5.5012,5.4669,5.4806,641600.0
2012-01-03 09:30:00,8.2,8.33,8.14,8.32,481100.0,5.6247,5.7138,5.5835,5.707,481100.0
2012-01-03 10:00:00,8.32,8.38,8.3,8.3,326900.0,5.707,5.7481,5.6933,5.6933,326900.0
2012-01-03 10:30:00,8.31,8.35,8.29,8.32,264400.0,5.7001,5.7276,5.6864,5.707,264400.0
2012-01-03 11:00:00,8.33,8.35,8.32,8.34,165100.0,5.7138,5.7276,5.707,5.7207,165100.0
2012-01-03 11:30:00,8.33,8.34,8.21,8.25,319200.0,5.7138,5.7207,5.6315,5.659,319200.0
2012-01-03 12:00:00,8.24,8.27,8.23,8.25,113600.0,5.6521,5.6727,5.6452,5.659,113600.0
2012-01-03 12:30:00,8.25,8.26,8.17,8.18,313000.0,5.659,5.6658,5.6041,5.6109,313000.0
2012-01-03 13:00:00,8.19,8.21,8.17,8.2,115300.0,5.6178,5.6315,5.6041,5.6247,115300.0
2012-01-03 13:30:00,8.19,8.25,8.19,8.25,121400.0,5.6178,5.659,5.6178,5.659,121400.0
2012-01-03 14:00:00,8.25,8.26,8.21,8.21,116800.0,5.659,5.6658,5.6315,5.6315,116800.0
2012-01-03 14:30:00,8.22,8.28,8.21,8.28,126900.0,5.6384,5.6795,5.6315,5.6795,126900.0
2012-01-03 15:00:00,8.28,8.29,8.24,8.26,262900.0,5.6795,5.6864,5.6521,5.6658,262900.0
2012-01-03 15:30:00,8.26,8.27,8.21,8.23,627700.0,5.6658,5.6727,5.6315,5.6452,627700.0
2012-01-04 09:30:00,8.15,8.16,8.06,8.09,245100.0,5.5904,5.5972,5.5286,5.5492,245100.0
2012-01-04 10:00:00,8.09,8.09,8.04,8.06,208200.0,5.5492,5.5492,5.5149,5.5286,208200.0
2012-01-04 10:30:00,8.06,8.12,8.06,8.12,205800.0,5.5286,5.5698,5.5286,5.5698,205800.0
2012-01-04 11:00:00,8.12,8.16,8.11,8.15,168100.0,5.5698,5.5972,5.5629,5.5904,168100.0
2012-01-04 11:30:00,8.15,8.26,8.15,8.23,368000.0,5.5904,5.6658,5.5904,5.6452,368000.0
2012-01-04 12:00:00,8.23,8.3,8.23,8.29,148000.0,5.6452,5.6933,5.6452,5.6864,148000.0
2012-01-04 12:30:00,8.3,8.34,8.29,8.33,144900.0,5.6933,5.7207,5.6864,5.7138,144900.0
2012-01-04 13:00:00,8.33,8.34,8.28,8.31,120600.0,5.7138,5.7207,5.6795,5.7001,120600.0
2012-01-04 13:30:00,8.3,8.35,8.3,8.34,81000.0,5.6933,5.7276,5.6933,5.7207,81000.0
2012-01-04 14:00:00,8.35,8.35,8.29,8.32,181600.0,5.7276,5.7276,5.6864,5.707,181600.0
2012-01-04 14:30:00,8.31,8.35,8.31,8.33,149800.0,5.7001,5.7276,5.7001,5.7138,149800.0
2012-01-04 15:00:00,8.33,8.34,8.23,8.23,845500.0,5.7138,5.7207,5.6452,5.6452,845500.0
2012-01-04 15:30:00,8.23,8.33,8.22,8.31,830800.0,5.6452,5.7138,5.6384,5.7001,830800.0
2012-01-05 09:30:00,8.25,8.27,8.13,8.25,305700.0,5.659,5.6727,5.5766,5.659,305700.0
2012-01-05 10:00:00,8.24,8.39,8.18,8.37,414500.0,5.6521,5.755,5.6109,5.7413,414500.0
2012-01-05 10:30:00,8.36,8.38,8.26,8.31,225400.0,5.7344,5.7481,5.6658,5.7001,225400.0
2012-01-05 11:00:00,8.31,8.41,8.29,8.4,120200.0,5.7001,5.7687,5.6864,5.7618,120200.0
2012-01-05 11:30:00,8.4,8.48,8.39,8.45,278000.0,5.7618,5.8167,5.755,5.7961,278000.0
2012-01-05 12:00:00,8.46,8.49,8.45,8.48,181500.0,5.803,5.8236,5.7961,5.8167,181500.0
2012-01-05 12:30:00,8.48,8.53,8.47,8.52,129800.0,5.8167,5.851,5.8099,5.8442,129800.0
2012-01-05 13:00:00,8.53,8.54,8.5,8.53,440900.0,5.851,5.8579,5.8304,5.851,440900.0
2012-01-05 13:30:00,8.53,8.64,8.52,8.59,666400.0,5.851,5.9265,5.8442,5.8922,666400.0
2012-01-05 14:00:00,8.58,8.6,8.45,8.45,800100.0,5.8853,5.899,5.7961,5.7961,800100.0
2012-01-05 14:30:00,8.46,8.47,8.39,8.39,445300.0,5.803,5.8099,5.755,5.755,445300.0
2012-01-05 15:00:00,8.4,8.4,8.36,8.36,441200.0,5.7618,5.7618,5.7344,5.7344,441200.0
2012-01-05 15:30:00,8.37,8.47,8.36,8.44,659300.0,5.7413,5.8099,5.7344,5.7893,659300.0
2012-01-06 09:30:00,8.46,8.49,8.34,8.34,261100.0,5.803,5.8236,5.7207,5.7207,261100.0
2012-01-06 10:00:00,8.34,8.39,8.3,8.35,247400.0,5.7207,5.755,5.6933,5.7276,247400.0
2012-01-06 10:30:00,8.36,8.55,8.36,8.46,402000.0,5.7344,5.8647,5.7344,5.803,402000.0
2012-01-06 11:00:00,8.47,8.5,8.43,8.48,198800.0,5.8099,5.8304,5.7824,5.8167,198800.0
2012-01-06 11:30:00,8.48,8.54,8.48,8.52,275100.0,5.8167,5.8579,5.8167,5.8442,275100.0
2012-01-06 12:00:00,8.51,8.52,8.46,8.51,277300.0,5.8373,5.8442,5.803,5.8373,277300.0
2012-01-06 12:30:00,8.5,8.51,8.45,8.48,206800.0,5.8304,5.8373,5.7961,5.8167,206800.0
2012-01-06 13:00:00,8.48,8.5,8.45,8.45,209700.0,5.8167,5.8304,5.7961,5.7961,209700.0
2012-01-06 13:30:00,8.45,8.54,8.45,8.51,268600.0,5.7961,5.8579,5.7961,5.8373,268600.0
2012-01-06 14:00:00,8.5,8.51,8.47,8.5,103000.0,5.8304,5.8373,5.8099,5.8304,103000.0
2012-01-06 14:30:00,8.5,8.51,8.48,8.49,116800.0,5.8304,5.8373,5.8167,5.8236,116800.0
2012-01-06 15:00:00,8.48,8.51,8.48,8.51,311100.0,5.8167,5.8373,5.8167,5.8373,311100.0
2012-01-06 15:30:00,8.5,8.55,8.49,8.51,691600.0,5.8304,5.8647,5.8236,5.8373,691600.0
2012-01-09 09:30:00,8.33,8.56,8.22,8.48,690900.0,5.7138,5.8716,5.6384,5.8167,690900.0
2012-01-09 10:00:00,8.48,8.59,8.42,8.59,266300.0,5.8167,5.8922,5.7756,5.8922,266300.0
2012-01-09 10:30:00,8.59,8.6,8.51,8.59,290800.0,5.8922,5.899,5.8373,5.8922,290800.0
2012-01-09 11:00:00,8.59,8.61,8.5,8.54,205600.0,5.8922,5.9059,5.8304,5.8579,205600.0
2012-01-09 11:30:00,8.54,8.6,8.48,8.58,192800.0,5.8579,5.899,5.8167,5.8853,192800.0
2012-01-09 12:00:00,8.58,8.59,8.54,8.56,107900.0,5.8853,5.8922,5.8579,5.8716,107900.0
2012-01-09 12:30:00,8.56,8.6,8.55,8.59,65500.0,5.8716,5.899,5.8647,5.8922,65500.0
2012-01-09 13:00:00,8.59,8.62,8.57,8.62,133400.0,5.8922,5.9128,5.8785,5.9128,133400.0
2012-01-09 13:30:00,8.62,8.63,8.58,8.63,141700.0,5.9128,5.9196,5.8853,5.9196,141700.0
2012-01-09 14:00:00,8.63,8.64,8.59,8.6,377800.0,5.9196,5.9265,5.8922,5.899,377800.0
2012-01-09 14:30:00,8.6,8.62,8.57,8.58,365500.0,5.899,5.9128,5.8785,5.8853,365500.0
2012-01-09 15:00:00,8.59,8.62,8.58,8.6,293100.0,5.8922,5.9128,5.8853,5.899,293100.0
2012-01-09 15:30:00,8.6,8.61,8.58,8.61,705800.0,5.899,5.9059,5.8853,5.9059,705800.0
2012-01-10 09:30:00,8.82,8.85,8.65,8.75,688700.0,6.0499,6.0705,5.9333,6.0019,688700.0
2012-01-10 10:00:00,8.76,8.83,8.75,8.77,731500.0,6.0088,6.0568,6.0019,6.0156,731500.0
2012-01-10 10:30:00,8.78,8.83,8.75,8.82,486400.0,6.0225,6.0568,6.0019,6.0499,486400.0
2012-01-10 11:00:00,8.82,8.87,8.77,8.83,565100.0,6.0499,6.0842,6.0156,6.0568,565100.0
2012-01-10 11:30:00,8.83,8.85,8.8,8.81,300200.0,6.0568,6.0705,6.0362,6.0431,300200.0
2012-01-10 12:00:00,8.81,8.84,8.77,8.79,192100.0,6.0431,6.0637,6.0156,6.0294,192100.0
2012-01-10 12:30:00,8.79,8.81,8.77,8.78,394800.0,6.0294,6.0431,6.0156,6.0225,394800.0
2012-01-10 13:00:00,8.77,8.78,8.76,8.76,327700.0,6.0156,6.0225,6.0088,6.0088,327700.0
2012-01-10 13:30:00,8.77,8.81,8.76,8.79,210100.0,6.0156,6.0431,6.0088,6.0294,210100.0
2012-01-10 14:00:00,8.8,8.81,8.78,8.79,444700.0,6.0362,6.0431,6.0225,6.0294,444700.0
2012-01-10 14:30:00,8.79,8.83,8.79,8.83,404800.0,6.0294,6.0568,6.0294,6.0568,404800.0
2012-01-10 15:00:00,8.82,8.83,8.77,8.79,392300.0,6.0499,6.0568,6.0156,6.0294,392300.0
2012-01-10 15:30:00,8.78,8.79,8.71,8.74,862300.0,6.0225,6.0294,5.9745,5.9951,862300.0
2012-01-11 09:30:00,8.7,8.71,8.61,8.61,238900.0,5.9676,5.9745,5.9059,5.9059,238900.0
2012-01-11 10:00:00,8.61,8.65,8.6,8.64,122700.0,5.9059,5.9333,5.899,5.9265,122700.0
2012-01-11 10:30:00,8.64,8.7,8.63,8.65,290200.0,5.9265,5.9676,5.9196,5.9333,290200.0
2012-01-11 11:00:00,8.65,8.66,8.62,8.63,98100.0,5.9333,5.9402,5.9128,5.9196,98100.0
2012-01-11 11:30:00,8.62,8.66,8.62,8.64,299600.0,5.9128,5.9402,5.9128,5.9265,299600.0
2012-01-11 12:00:00,8.63,8.68,8.62,8.66,98400.0,5.9196,5.9539,5.9128,5.9402,98400.0
2012-01-11 12:30:00,8.66,8.69,8.66,8.68,143800.0,5.9402,5.9608,5.9402,5.9539,143800.0
2012-01-11 13:00:00,8.68,8.71,8.64,8.67,184200.0,5.9539,5.9745,5.9265,5.9471,184200.0
2012-01-11 13:30:00,8.66,8.7,8.65,8.68,116000.0,5.9402,5.9676,5.9333,5.9539,116000.0
2012-01-11 14:00:00,8.68,8.71,8.65,8.68,144100.0,5.9539,5.9745,5.9333,5.9539,144100.0
2012-01-11 14:30:00,8.68,8.71,8.67,8.68,143100.0,5.9539,5.9745,5.9471,5.9539,143100.0
2012-01-11 15:00:00,8.68,8.77,8.67,8.75,318600.0,5.9539,6.0156,5.9471,6.0019,318600.0
2012-01-11 15:30:00,8.75,8.82,8.73,8.76,1605200.0,6.0019,6.0499,5.9882,6.0088,1605200.0
2012-01-12 09:30:00,8.8,8.88,8.73,8.8,209300.0,6.0362,6.0911,5.9882,6.0362,209300.0
2012-01-12 10:00:00,8.79,8.81,8.56,8.61,507300.0,6.0294,6.0431,5.8716,5.9059,507300.0
2012-01-12 10:30:00,8.6,8.65,8.55,8.6,491400.0,5.899,5.9333,5.8647,5.899,491400.0
2012-01-12 11:00:00,8.6,8.66,8.59,8.64,302400.0,5.899,5.9402,5.8922,5.9265,302400.0
2012-01-12 11:30:00,8.64,8.66,8.63,8.65,298600.0,5.9265,5.9402,5.9196,5.9333,298600.0
2012-01-12 12:00:00,8.65,8.67,8.64,8.65,214700.0,5.9333,5.9471,5.9265,5.9333,214700.0
2012-01-12 12:30:00,8.64,8.67,8.63,8.66,340200.0,5.9265,5.9471,5.9196,5.9402,340200.0
2012-01-12 13:00:00,8.66,8.67,8.64,8.65,171500.0,5.9402,5.9471,5.9265,5.9333,171500.0
2012-01-12 13:30:00,8.64,8.66,8.6,8.66,376100.0,5.9265,5.9402,5.899,5.9402,376100.0
2012-01-12 14:00:00,8.66,8.66,8.62,8.64,366300.0,5.9402,5.9402,5.9128,5.9265,366300.0
2012-01-12 14:30:00,8.64,8.7,8.63,8.7,178200.0,5.9265,5.9676,5.9196,5.9676,178200.0
2012-01-12 15:00:00,8.7,8.71,8.68,8.71,274300.0,5.9676,5.9745,5.9539,5.9745,274300.0
2012-01-12 15:30:00,8.71,8.75,8.7,8.73,444200.0,5.9745,6.0019,5.9676,5.9882,444200.0
2012-01-13 09:30:00,8.62,8.66,8.51,8.61,269000.0,5.9128,5.9402,5.8373,5.9059,269000.0
2012-01-13 10:00:00,8.61,8.63,8.53,8.62,343100.0,5.9059,5.9196,5.851,5.9128,343100.0
2012-01-13 10:30:00,8.62,8.62,8.55,8.57,233400.0,5.9128,5.9128,5.8647,5.8785,233400.0
2012-01-13 11:00:00,8.58,8.67,8.56,8.64,353400.0,5.8853,5.9471,5.8716,5.9265,353400.0
2012-01-13 11:30:00,8.64,8.67,8.62,8.62,175500.0,5.9265,5.9471,5.9128,5.9128,175500.0
2012-01-13 12:00:00,8.62,8.62,8.54,8.56,200800.0,5.9128,5.9128,5.8579,5.8716,200800.0
2012-01-13 12:30:00,8.57,8.66,8.54,8.66,213300.0,5.8785,5.9402,5.8579,5.9402,213300.0
2012-01-13 13:00:00,8.66,8.66,8.59,8.6,233700.0,5.9402,5.9402,5.8922,5.899,233700.0
2012-01-13 13:30:00,8.59,8.66,8.58,8.62,143300.0,5.8922,5.9402,5.8853,5.9128,143300.0
2012-01-13 14:00:00,8.62,8.66,8.61,8.66,81900.0,5.9128,5.9402,5.9059,5.9402,81900.0
2012-01-13 14:30:00,8.66,8.69,8.66,8.66,129600.0,5.9402,5.9608,5.9402,5.9402,129600.0
2012-01-13 15:00:00,8.66,8.72,8.66,8.71,148900.0,5.9402,5.9813,5.9402,5.9745,148900.0
2012-01-13 15:30:00,8.71,8.73,8.68,8.68,406100.0,5.9745,5.9882,5.9539,5.9539,406100.0
2012-01-17 09:30:00,8.8,8.85,8.72,8.77,405900.0,6.0362,6.0705,5.9813,6.0156,405900.0
2012-01-17 10:00:00,8.77,8.78,8.73,8.74,218400.0,6.0156,6.0225,5.9882,5.9951,218400.0
2012-01-17 10:30:00,8.73,8.74,8.65,8.67,214400.0,5.9882,5.9951,5.9333,5.9471,214400.0
2012-01-17 11:00:00,8.67,8.72,8.66,8.69,323100.0,5.9471,5.9813,5.9402,5.9608,323100.0
2012-01-17 11:30:00,8.7,8.71,8.65,8.66,190800.0,5.9676,5.9745,5.9333,5.9402,190800.0
2012-01-17 12:00:00,8.67,8.71,8.62,8.69,225100.0,5.9471,5.9745,5.9128,5.9608,225100.0
2012-01-17 12:30:00,8.68,8.68,8.64,8.66,124200.0,5.9539,5.9539,5.9265,5.9402,124200.0
2012-01-17 13:00:00,8.67,8.71,8.66,8.7,95600.0,5.9471,5.9745,5.9402,5.9676,95600.0
2012-01-17 13:30:00,8.71,8.74,8.7,8.74,79800.0,5.9745,5.9951,5.9676,5.9951,79800.0
2012-01-17 14:00:00,8.73,8.74,8.7,8.71,162400.0,5.9882,5.9951,5.9676,5.9745,162400.0
2012-01-17 14:30:00,8.71,8.71,8.64,8.68,215100.0,5.9745,5.9745,5.9265,5.9539,215100.0
2012-01-17 15:00:00,8.68,8.68,8.6,8.64,306100.0,5.9539,5.9539,5.899,5.9265,306100.0
2012-01-17 15:30:00,8.65,8.67,8.61,8.64,531300.0,5.9333,5.9471,5.9059,5.9265,531300.0
2012-01-18 09:30:00,8.61,8.72,8.55,8.7,277300.0,5.9059,5.9813,5.8647,5.9676,277300.0
2012-01-18 10:00:00,8.69,8.71,8.67,8.71,315400.0,5.9608,5.9745,5.9471,5.9745,315400.0
2012-01-18 10:30:00,8.71,8.77,8.69,8.69,405700.0,5.9745,6.0156,5.9608,5.9608,405700.0
2012-01-18 11:00:00,8.7,8.75,8.69,8.71,305900.0,5.9676,6.0019,5.9608,5.9745,305900.0
2012-01-18 11:30:00,8.72,8.72,8.68,8.69,484900.0,5.9813,5.9813,5.9539,5.9608,484900.0
2012-01-18 12:00:00,8.69,8.83,8.69,8.82,420100.0,5.9608,6.0568,5.9608,6.0499,420100.0
2012-01-18 12:30:00,8.82,8.84,8.8,8.84,70000.0,6.0499,6.0637,6.0362,6.0637,70000.0
2012-01-18 13:00:00,8.84,8.84,8.81,8.83,56500.0,6.0637,6.0637,6.0431,6.0568,56500.0
2012-01-18 13:30:00,8.83,8.88,8.82,8.87,140500.0,6.0568,6.0911,6.0499,6.0842,140500.0
2012-01-18 14:00:00,8.87,8.93,8.85,8.91,167200.0,6.0842,6.1254,6.0705,6.1117,167200.0
2012-01-18 14:30:00,8.92,8.94,8.86,8.9,356700.0,6.1185,6.1323,6.0774,6.1048,356700.0
2012-01-18 15:00:00,8.9,8.95,8.89,8.92,225100.0,6.1048,6.1391,6.098,6.1185,225100.0
2012-01-18 15:30:00,8.92,8.93,8.85,8.9,589900.0,6.1185,6.1254,6.0705,6.1048,589900.0
2012-01-19 09:30:00,8.98,9.0,8.83,8.83,429100.0,6.1597,6.1734,6.0568,6.0568,429100.0
2012-01-19 10:00:00,8.83,8.85,8.78,8.82,890100.0,6.0568,6.0705,6.0225,6.0499,890100.0
2012-01-19 10:30:00,8.82,8.83,8.8,8.81,335700.0,6.0499,6.0568,6.0362,6.0431,335700.0
2012-01-19 11:00:00,8.81,8.83,8.78,8.83,490700.0,6.0431,6.0568,6.0225,6.0568,490700.0
2012-01-19 11:30:00,8.83,8.84,8.81,8.82,263600.0,6.0568,6.0637,6.0431,6.0499,263600.0
2012-01-19 12:00:00,8.82,8.83,8.8,8.81,317300.0,6.0499,6.0568,6.0362,6.0431,317300.0
2012-01-19 12:30:00,8.8,8.82,8.79,8.82,341000.0,6.0362,6.0499,6.0294,6.0499,341000.0
2012-01-19 13:00:00,8.81,8.83,8.81,8.82,236100.0,6.0431,6.0568,6.0431,6.0499,236100.0
2012-01-19 13:30:00,8.81,8.82,8.8,8.81,143800.0,6.0431,6.0499,6.0362,6.0431,143800.0
2012-01-19 14:00:00,8.81,8.82,8.81,8.81,80000.0,6.0431,6.0499,6.0431,6.0431,80000.0
2012-01-19 14:30:00,8.81,8.82,8.73,8.73,315500.0,6.0431,6.0499,5.9882,5.9882,315500.0
2012-01-19 15:00:00,8.73,8.82,8.72,8.77,478900.0,5.9882,6.0499,5.9813,6.0156,478900.0
2012-01-19 15:30:00,8.76,8.8,8.72,8.77,737900.0,6.0088,6.0362,5.9813,6.0156,737900.0
2012-01-20 09:30:00,8.82,8.82,8.59,8.77,975900.0,6.0499,6.0499,5.8922,6.0156,975900.0
2012-01-20 10:00:00,8.76,8.82,8.69,8.72,624500.0,6.0088,6.0499,5.9608,5.9813,624500.0
2012-01-20 10:30:00,8.72,8.78,8.7,8.75,562900.0,5.9813,6.0225,5.9676,6.0019,562900.0
2012-01-20 11:00:00,8.75,8.82,8.71,8.79,480300.0,6.0019,6.0499,5.9745,6.0294,480300.0
2012-01-20 11:30:00,8.79,8.92,8.76,8.9,315100.0,6.0294,6.1185,6.0088,6.1048,315100.0
2012-01-20 12:00:00,8.9,8.96,8.89,8.95,374700.0,6.1048,6.146,6.098,6.1391,374700.0
2012-01-20 12:30:00,8.95,9.06,8.94,9.01,299700.0,6.1391,6.2146,6.1323,6.1803,299700.0
2012-01-20 13:00:00,9.01,9.02,8.93,8.96,215200.0,6.1803,6.1871,6.1254,6.146,215200.0
2012-01-20 13:30:00,8.97,8.97,8.92,8.95,353200.0,6.1528,6.1528,6.1185,6.1391,353200.0
2012-01-20 14:00:00,8.95,9.01,8.93,9.0,321300.0,6.1391,6.1803,6.1254,6.1734,321300.0
2012-01-20 14:30:00,8.99,9.03,8.96,9.03,233000.0,6.1665,6.194,6.146,6.194,233000.0
2012-01-20 15:00:00,9.03,9.09,9.02,9.05,428900.0,6.194,6.2351,6.1871,6.2077,428900.0
2012-01-20 15:30:00,9.05,9.08,9.01,9.04,630500.0,6.2077,6.2283,6.1803,6.2008,630500.0
2012-01-23 09:30:00,9.06,9.22,9.03,9.2,420500.0,6.2146,6.3243,6.194,6.3106,420500.0
2012-01-23 10:00:00,9.19,9.2,9.1,9.15,395300.0,6.3037,6.3106,6.242,6.2763,395300.0
2012-01-23 10:30:00,9.15,9.15,9.08,9.13,872500.0,6.2763,6.2763,6.2283,6.2626,872500.0
2012-01-23 11:00:00,9.13,9.17,9.12,9.17,312700.0,6.2626,6.29,6.2557,6.29,312700.0
2012-01-23 11:30:00,9.17,9.19,9.15,9.17,303700.0,6.29,6.3037,6.2763,6.29,303700.0
2012-01-23 12:00:00,9.17,9.18,9.12,9.16,363300.0,6.29,6.2969,6.2557,6.2832,363300.0
2012-01-23 12:30:00,9.17,9.17,9.11,9.13,317400.0,6.29,6.29,6.2489,6.2626,317400.0
2012-01-23 13:00:00,9.12,9.17,9.12,9.16,204100.0,6.2557,6.29,6.2557,6.2832,204100.0
2012-01-23 13:30:00,9.16,9.25,9.15,9.21,544500.0,6.2832,6.3449,6.2763,6.3175,544500.0
2012-01-23 14:00:00,9.21,9.21,9.17,9.18,263500.0,6.3175,6.3175,6.29,6.2969,263500.0
2012-01-23 14:30:00,9.17,9.23,9.17,9.23,357200.0,6.29,6.3312,6.29,6.3312,357200.0
2012-01-23 15:00:00,9.23,9.31,9.22,9.27,603300.0,6.3312,6.386,6.3243,6.3586,603300.0
2012-01-23 15:30:00,9.27,9.3,9.24,9.26,1107000.0,6.3586,6.3792,6.338,6.3518,1107000.0
2012-01-24 09:30:00,9.13,9.16,9.01,9.08,378700.0,6.2626,6.2832,6.1803,6.2283,378700.0
2012-01-24 10:00:00,9.07,9.11,8.95,9.02,1069600.0,6.2214,6.2489,6.1391,6.1871,1069600.0
2012-01-24 10:30:00,9.01,9.02,8.89,8.91,611500.0,6.1803,6.1871,6.098,6.1117,611500.0
2012-01-24 11:00:00,8.91,9.02,8.9,9.02,261700.0,6.1117,6.1871,6.1048,6.1871,261700.0
2012-01-24 11:30:00,9.02,9.05,8.97,8.97,363200.0,6.1871,6.2077,6.1528,6.1528,363200.0
2012-01-24 12:00:00,8.97,8.97,8.93,8.94,233600.0,6.1528,6.1528,6.1254,6.1323,233600.0
2012-01-24 12:30:00,8.94,9.01,8.93,9.0,315700.0,6.1323,6.1803,6.1254,6.1734,315700.0
2012-01-24 13:00:00,9.0,9.01,8.93,8.96,185700.0,6.1734,6.1803,6.1254,6.146,185700.0
2012-01-24 13:30:00,8.96,8.97,8.94,8.96,154700.0,6.146,6.1528,6.1323,6.146,154700.0
2012-01-24 14:00:00,8.96,9.0,8.95,9.0,235600.0,6.146,6.1734,6.1391,6.1734,235600.0
2012-01-24 14:30:00,9.0,9.02,8.98,8.99,269900.0,6.1734,6.1871,6.1597,6.1665,269900.0
2012-01-24 15:00:00,8.99,9.06,8.99,9.05,339900.0,6.1665,6.2146,6.1665,6.2077,339900.0
2012-01-24 15:30:00,9.05,9.06,8.98,9.0,762100.0,6.2077,6.2146,6.1597,6.1734,762100.0
2012-01-25 09:30:00,8.95,8.97,8.84,8.85,475300.0,6.1391,6.1528,6.0637,6.0705,475300.0
2012-01-25 10:00:00,8.85,9.04,8.83,9.04,559300.0,6.0705,6.2008,6.0568,6.2008,559300.0
2012-01-25 10:30:00,9.04,9.14,8.98,9.11,793600.0,6.2008,6.2694,6.1597,6.2489,793600.0
2012-01-25 11:00:00,9.11,9.16,9.09,9.15,853700.0,6.2489,6.2832,6.2351,6.2763,853700.0
2012-01-25 11:30:00,9.16,9.3,9.15,9.3,835100.0,6.2832,6.3792,6.2763,6.3792,835100.0
2012-01-25 12:00:00,9.3,9.36,9.27,9.32,601000.0,6.3792,6.4203,6.3586,6.3929,601000.0
2012-01-25 12:30:00,9.31,9.34,9.19,9.2,623300.0,6.386,6.4066,6.3037,6.3106,623300.0
2012-01-25 13:00:00,9.2,9.24,9.17,9.2,553400.0,6.3106,6.338,6.29,6.3106,553400.0
2012-01-25 13:30:00,9.2,9.22,9.14,9.19,334900.0,6.3106,6.3243,6.2694,6.3037,334900.0
2012-01-25 14:00:00,9.19,9.2,9.06,9.06,454800.0,6.3037,6.3106,6.2146,6.2146,454800.0
2012-01-25 14:30:00,9.07,9.13,9.04,9.11,340400.0,6.2214,6.2626,6.2008,6.2489,340400.0
2012-01-25 15:00:00,9.1,9.13,9.08,9.12,373400.0,6.242,6.2626,6.2283,6.2557,373400.0
2012-01-25 15:30:00,9.12,9.16,9.1,9.12,941500.0,6.2557,6.2832,6.242,6.2557,941500.0
2012-01-26 09:30:00,9.02,9.21,8.96,8.97,920100.0,6.1871,6.3175,6.146,6.1528,920100.0
2012-01-26 10:00:00,8.97,8.97,8.78,8.78,865800.0,6.1528,6.1528,6.0225,6.0225,865800.0
2012-01-26 10:30:00,8.78,8.8,8.73,8.79,550600.0,6.0225,6.0362,5.9882,6.0294,550600.0
2012-01-26 11:00:00,8.79,8.83,8.77,8.8,371300.0,6.0294,6.0568,6.0156,6.0362,371300.0
2012-01-26 11:30:00,8.8,8.83,8.78,8.79,338100.0,6.0362,6.0568,6.0225,6.0294,338100.0
2012-01-26 12:00:00,8.79,8.8,8.74,8.75,734800.0,6.0294,6.0362,5.9951,6.0019,734800.0
2012-01-26 12:30:00,8.74,8.75,8.73,8.74,448600.0,5.9951,6.0019,5.9882,5.9951,448600.0
2012-01-26 13:00:00,8.74,8.75,8.69,8.73,283800.0,5.9951,6.0019,5.9608,5.9882,283800.0
2012-01-26 13:30:00,8.74,8.75,8.63,8.66,321500.0,5.9951,6.0019,5.9196,5.9402,321500.0
2012-01-26 14:00:00,8.66,8.7,8.63,8.68,410000.0,5.9402,5.9676,5.9196,5.9539,410000.0
2012-01-26 14:30:00,8.69,8.72,8.67,8.71,400600.0,5.9608,5.9813,5.9471,5.9745,400600.0
2012-01-26 15:00:00,8.71,8.72,8.65,8.65,675200.0,5.9745,5.9813,5.9333,5.9333,675200.0
2012-01-26 15:30:00,8.68,8.73,8.65,8.72,1067500.0,5.9539,5.9882,5.9333,5.9813,1067500.0
2012-01-27 09:30:00,8.66,8.78,8.65,8.72,209100.0,5.9402,6.0225,5.9333,5.9813,209100.0
2012-01-27 10:00:00,8.73,8.74,8.7,8.71,462400.0,5.9882,5.9951,5.9676,5.9745,462400.0
2012-01-27 10:30:00,8.72,8.74,8.64,8.69,257300.0,5.9813,5.9951,5.9265,5.9608,257300.0
2012-01-27 11:00:00,8.7,8.78,8.69,8.75,320500.0,5.9676,6.0225,5.9608,6.0019,320500.0
2012-01-27 11:30:00,8.75,8.75,8.66,8.7,226600.0,6.0019,6.0019,5.9402,5.9676,226600.0
2012-01-27 12:00:00,8.71,8.73,8.68,8.7,207400.0,5.9745,5.9882,5.9539,5.9676,207400.0
2012-01-27 12:30:00,8.71,8.71,8.65,8.67,108000.0,5.9745,5.9745,5.9333,5.9471,108000.0
2012-01-27 13:00:00,8.67,8.72,8.66,8.72,133800.0,5.9471,5.9813,5.9402,5.9813,133800.0
2012-01-27 13:30:00,8.71,8.72,8.68,8.68,110600.0,5.9745,5.9813,5.9539,5.9539,110600.0
2012-01-27 14:00:00,8.69,8.71,8.68,8.71,220200.0,5.9608,5.9745,5.9539,5.9745,220200.0
2012-01-27 14:30:00,8.7,8.74,8.69,8.72,211500.0,5.9676,5.9951,5.9608,5.9813,211500.0
2012-01-27 15:00:00,8.72,8.83,8.71,8.79,636700.0,5.9813,6.0568,5.9745,6.0294,636700.0
2012-01-27 15:30:00,8.79,8.81,8.76,8.78,551800.0,6.0294,6.0431,6.0088,6.0225,551800.0
2012-01-30 09:30:00,8.65,8.7,8.6,8.67,198900.0,5.9333,5.9676,5.899,5.9471,198900.0
2012-01-30 10:00:00,8.67,8.67,8.59,8.6,164700.0,5.9471,5.9471,5.8922,5.899,164700.0
2012-01-30 10:30:00,8.6,8.68,8.59,8.64,207300.0,5.899,5.9539,5.8922,5.9265,207300.0
2012-01-30 11:00:00,8.64,8.69,8.64,8.66,170600.0,5.9265,5.9608,5.9265,5.9402,170600.0
2012-01-30 11:30:00,8.65,8.69,8.65,8.68,177500.0,5.9333,5.9608,5.9333,5.9539,177500.0
2012-01-30 12:00:00,8.68,8.71,8.67,8.69,161900.0,5.9539,5.9745,5.9471,5.9608,161900.0
2012-01-30 12:30:00,8.69,8.72,8.66,8.7,266500.0,5.9608,5.9813,5.9402,5.9676,266500.0
2012-01-30 13:00:00,8.69,8.74,8.68,8.73,264100.0,5.9608,5.9951,5.9539,5.9882,264100.0
2012-01-30 13:30:00,8.73,8.79,8.72,8.76,137500.0,5.9882,6.0294,5.9813,6.0088,137500.0
2012-01-30 14:00:00,8.76,8.78,8.74,8.75,169700.0,6.0088,6.0225,5.9951,6.0019,169700.0
2012-01-30 14:30:00,8.75,8.77,8.71,8.74,132700.0,6.0019,6.0156,5.9745,5.9951,132700.0
2012-01-30 15:00:00,8.74,8.74,8.69,8.72,242800.0,5.9951,5.9951,5.9608,5.9813,242800.0
2012-01-30 15:30:00,8.72,8.73,8.67,8.71,360800.0,5.9813,5.9882,5.9471,5.9745,360800.0
2012-01-31 09:30:00,8.79,8.84,8.72,8.75,161200.0,6.0294,6.0637,5.9813,6.0019,161200.0
2012-01-31 10:00:00,8.75,8.76,8.68,8.73,262300.0,6.0019,6.0088,5.9539,5.9882,262300.0
2012-01-31 10:30:00,8.73,8.74,8.63,8.65,321200.0,5.9882,5.9951,5.9196,5.9333,321200.0
2012-01-31 11:00:00,8.65,8.71,8.61,8.69,310100.0,5.9333,5.9745,5.9059,5.9608,310100.0
2012-01-31 11:30:00,8.68,8.73,8.64,8.71,359000.0,5.9539,5.9882,5.9265,5.9745,359000.0
2012-01-31 12:00:00,8.71,8.78,8.7,8.78,293900.0,5.9745,6.0225,5.9676,6.0225,293900.0
2012-01-31 12:30:00,8.77,8.82,8.77,8.8,193400.0,6.0156,6.0499,6.0156,6.0362,193400.0
2012-01-31 13:00:00,8.8,8.83,8.79,8.82,105700.0,6.0362,6.0568,6.0294,6.0499,105700.0
2012-01-31 13:30:00,8.82,8.83,8.74,8.77,206300.0,6.0499,6.0568,5.9951,6.0156,206300.0
2012-01-31 14:00:00,8.76,8.81,8.76,8.8,236800.0,6.0088,6.0431,6.0088,6.0362,236800.0
2012-01-31 14:30:00,8.8,8.81,8.78,8.8,148600.0,6.0362,6.0431,6.0225,6.0362,148600.0
2012-01-31 15:00:00,8.8,8.81,8.77,8.77,202900.0,6.0362,6.0431,6.0156,6.0156,202900.0
2012-01-31 15:30:00,8.77,8.78,8.7,8.74,568700.0,6.0156,6.0225,5.9676,5.9951,568700.0
2012-02-01 09:30:00,8.92,9.05,8.86,8.9,515600.0,6.1185,6.2077,6.0774,6.1048,515600.0
2012-02-01 10:00:00,8.9,8.99,8.86,8.93,651500.0,6.1048,6.1665,6.0774,6.1254,651500.0
2012-02-01 10:30:00,8.93,9.0,8.91,8.94,584200.0,6.1254,6.1734,6.1117,6.1323,584200.0
2012-02-01 11:00:00,8.94,8.98,8.94,8.95,378000.0,6.1323,6.1597,6.1323,6.1391,378000.0
2012-02-01 11:30:00,8.96,8.98,8.91,8.94,670400.0,6.146,6.1597,6.1117,6.1323,670400.0
2012-02-01 12:00:00,8.93,9.0,8.9,8.99,312100.0,6.1254,6.1734,6.1048,6.1665,312100.0
2012-02-01 12:30:00,8.99,9.03,8.98,9.0,200200.0,6.1665,6.194,6.1597,6.1734,200200.0
2012-02-01 13:00:00,9.0,9.08,8.99,9.02,593200.0,6.1734,6.2283,6.1665,6.1871,593200.0
2012-02-01 13:30:00,9.02,9.04,8.94,8.96,702500.0,6.1871,6.2008,6.1323,6.146,702500.0
2012-02-01 14:00:00,8.95,8.96,8.94,8.96,137800.0,6.1391,6.146,6.1323,6.146,137800.0
2012-02-01 14:30:00,8.96,8.97,8.9,8.96,301200.0,6.146,6.1528,6.1048,6.146,301200.0
2012-02-01 15:00:00,8.96,9.0,8.94,8.95,397900.0,6.146,6.1734,6.1323,6.1391,397900.0
2012-02-01 15:30:00,8.94,8.95,8.87,8.89,749400.0,6.1323,6.1391,6.0842,6.098,749400.0
2012-02-02 09:30:00,8.94,8.95,8.81,8.85,256800.0,6.1323,6.1391,6.0431,6.0705,256800.0
2012-02-02 10:00:00,8.84,8.94,8.83,8.93,259100.0,6.0637,6.1323,6.0568,6.1254,259100.0
2012-02-02 10:30:00,8.93,9.01,8.9,8.97,248600.0,6.1254,6.1803,6.1048,6.1528,248600.0
2012-02-02 11:00:00,8.98,9.04,8.98,9.04,345500.0,6.1597,6.2008,6.1597,6.2008,345500.0
2012-02-02 11:30:00,9.04,9.04,9.0,9.03,247700.0,6.2008,6.2008,6.1734,6.194,247700.0
2012-02-02 12:00:00,9.03,9.09,9.02,9.08,401900.0,6.194,6.2351,6.1871,6.2283,401900.0
2012-02-02 12:30:00,9.08,9.09,9.04,9.05,572600.0,6.2283,6.2351,6.2008,6.2077,572600.0
2012-02-02 13:00:00,9.05,9.07,9.04,9.05,66500.0,6.2077,6.2214,6.2008,6.2077,66500.0
2012-02-02 13:30:00,9.05,9.1,9.05,9.1,98000.0,6.2077,6.242,6.2077,6.242,98000.0
2012-02-02 14:00:00,9.1,9.1,9.05,9.05,118700.0,6.242,6.242,6.2077,6.2077,118700.0
2012-02-02 14:30:00,9.05,9.06,9.01,9.03,131600.0,6.2077,6.2146,6.1803,6.194,131600.0
2012-02-02 15:00:00,9.03,9.07,9.02,9.05,169500.0,6.194,6.2214,6.1871,6.2077,169500.0
2012-02-02 15:30:00,9.05,9.08,9.02,9.03,489500.0,6.2077,6.2283,6.1871,6.194,489500.0
2012-02-03 09:30:00,9.17,9.3,9.12,9.29,287200.0,6.29,6.3792,6.2557,6.3723,287200.0
2012-02-03 10:00:00,9.3,9.34,9.29,9.3,248900.0,6.3792,6.4066,6.3723,6.3792,248900.0
2012-02-03 10:30:00,9.29,9.33,9.27,9.31,350900.0,6.3723,6.3998,6.3586,6.386,350900.0
2012-02-03 11:00:00,9.31,9.38,9.3,9.38,247500.0,6.386,6.4341,6.3792,6.4341,247500.0
2012-02-03 11:30:00,9.38,9.38,9.32,9.33,186600.0,6.4341,6.4341,6.3929,6.3998,186600.0
2012-02-03 12:00:00,9.33,9.37,9.31,9.36,249300.0,6.3998,6.4272,6.386,6.4203,249300.0
2012-02-03 12:30:00,9.36,9.38,9.35,9.36,142600.0,6.4203,6.4341,6.4135,6.4203,142600.0
2012-02-03 13:00:00,9.36,9.38,9.35,9.38,69600.0,6.4203,6.4341,6.4135,6.4341,69600.0
2012-02-03 13:30:00,9.38,9.38,9.34,9.35,151400.0,6.4341,6.4341,6.4066,6.4135,151400.0
2012-02-03 14:00:00,9.35,9.39,9.35,9.38,260000.0,6.4135,6.4409,6.4135,6.4341,260000.0
2012-02-03 14:30:00,9.38,9.42,9.37,9.42,339400.0,6.4341,6.4615,6.4272,6.4615,339400.0
2012-02-03 15:00:00,9.42,9.42,9.39,9.39,325200.0,6.4615,6.4615,6.4409,6.4409,325200.0
2012-02-03 15:30:00,9.4,9.44,9.39,9.42,764300.0,6.4478,6.4752,6.4409,6.4615,764300.0
2012-02-06 09:30:00,9.36,9.46,9.35,9.42,310500.0,6.4203,6.4889,6.4135,6.4615,310500.0
2012-02-06 10:00:00,9.42,9.43,9.33,9.33,593800.0,6.4615,6.4684,6.3998,6.3998,593800.0
2012-02-06 10:30:00,9.33,9.34,9.28,9.31,279000.0,6.3998,6.4066,6.3655,6.386,279000.0
2012-02-06 11:00:00,9.32,9.33,9.29,9.3,206400.0,6.3929,6.3998,6.3723,6.3792,206400.0
2012-02-06 11:30:00,9.31,9.34,9.3,9.33,185700.0,6.386,6.4066,6.3792,6.3998,185700.0
2012-02-06 12:00:00,9.32,9.33,9.29,9.3,113400.0,6.3929,6.3998,6.3723,6.3792,113400.0
2012-02-06 12:30:00,9.3,9.33,9.29,9.3,181300.0,6.3792,6.3998,6.3723,6.3792,181300.0
2012-02-06 13:00:00,9.3,9.31,9.26,9.28,136800.0,6.3792,6.386,6.3518,6.3655,136800.0
2012-02-06 13:30:00,9.28,9.29,9.23,9.28,460700.0,6.3655,6.3723,6.3312,6.3655,460700.0
2012-02-06 14:00:00,9.28,9.3,9.26,9.26,182200.0,6.3655,6.3792,6.3518,6.3518,182200.0
2012-02-06 14:30:00,9.26,9.28,9.22,9.27,433900.0,6.3518,6.3655,6.3243,6.3586,433900.0
2012-02-06 15:00:00,9.26,9.29,9.23,9.23,223900.0,6.3518,6.3723,6.3312,6.3312,223900.0
2012-02-06 15:30:00,9.23,9.26,9.21,9.24,568500.0,6.3312,6.3518,6.3175,6.338,568500.0
2012-02-07 09:30:00,9.19,9.24,9.14,9.19,244500.0,6.3037,6.338,6.2694,6.3037,244500.0
2012-02-07 10:00:00,9.2,9.2,9.13,9.15,399900.0,6.3106,6.3106,6.2626,6.2763,399900.0
2012-02-07 10:30:00,9.15,9.21,9.14,9.19,623200.0,6.2763,6.3175,6.2694,6.3037,623200.0
2012-02-07 11:00:00,9.2,9.21,9.19,9.21,235500.0,6.3106,6.3175,6.3037,6.3175,235500.0
2012-02-07 11:30:00,9.21,9.24,9.18,9.19,378400.0,6.3175,6.338,6.2969,6.3037,378400.0
2012-02-07 12:00:00,9.19,9.2,9.16,9.17,508000.0,6.3037,6.3106,6.2832,6.29,508000.0
2012-02-07 12:30:00,9.17,9.2,9.16,9.18,220600.0,6.29,6.3106,6.2832,6.2969,220600.0
2012-02-07 13:00:00,9.19,9.2,9.15,9.19,446400.0,6.3037,6.3106,6.2763,6.3037,446400.0
2012-02-07 13:30:00,9.19,9.2,9.17,9.19,225500.0,6.3037,6.3106,6.29,6.3037,225500.0
2012-02-07 14:00:00,9.2,9.2,9.16,9.18,377200.0,6.3106,6.3106,6.2832,6.2969,377200.0
2012-02-07 14:30:00,9.18,9.19,9.16,9.17,537600.0,6.2969,6.3037,6.2832,6.29,537600.0
2012-02-07 15:00:00,9.16,9.25,9.16,9.24,683800.0,6.2832,6.3449,6.2832,6.338,683800.0
2012-02-07 15:30:00,9.24,9.27,9.2,9.21,1114700.0,6.338,6.3586,6.3106,6.3175,1114700.0
2012-02-08 09:30:00,9.22,9.31,9.2,9.28,260400.0,6.3243,6.386,6.3106,6.3655,260400.0
2012-02-08 10:00:00,9.28,9.33,9.26,9.32,845500.0,6.3655,6.3998,6.3518,6.3929,845500.0
2012-02-08 10:30:00,9.32,9.33,9.28,9.31,457200.0,6.3929,6.3998,6.3655,6.386,457200.0
2012-02-08 11:00:00,9.31,9.33,9.28,9.31,1168700.0,6.386,6.3998,6.3655,6.386,1168700.0
2012-02-08 11:30:00,9.31,9.31,9.24,9.28,749700.0,6.386,6.386,6.338,6.3655,749700.0
2012-02-08 12:00:00,9.28,9.32,9.27,9.29,286500.0,6.3655,6.3929,6.3586,6.3723,286500.0
2012-02-08 12:30:00,9.29,9.3,9.26,9.28,212900.0,6.3723,6.3792,6.3518,6.3655,212900.0
2012-02-08 13:00:00,9.28,9.31,9.24,9.31,347300.0,6.3655,6.386,6.338,6.386,347300.0
2012-02-08 13:30:00,9.31,9.33,9.27,9.31,372300.0,6.386,6.3998,6.3586,6.386,372300.0
2012-02-08 14:00:00,9.32,9.43,9.3,9.42,765500.0,6.3929,6.4684,6.3792,6.4615,765500.0
2012-02-08 14:30:00,9.42,9.45,9.39,9.43,590600.0,6.4615,6.4821,6.4409,6.4684,590600.0
2012-02-08 15:00:00,9.43,9.45,9.4,9.4,450000.0,6.4684,6.4821,6.4478,6.4478,450000.0
2012-02-08 15:30:00,9.41,9.47,9.38,9.46,1015000.0,6.4546,6.4958,6.4341,6.4889,1015000.0
2012-02-09 09:30:00,9.5,9.56,9.45,9.54,389700.0,6.5164,6.5575,6.4821,6.5438,389700.0
2012-02-09 10:00:00,9.53,9.55,9.38,9.42,943900.0,6.537,6.5507,6.4341,6.4615,943900.0
2012-02-09 10:30:00,9.42,9.47,9.41,9.46,417500.0,6.4615,6.4958,6.4546,6.4889,417500.0
2012-02-09 11:00:00,9.46,9.47,9.43,9.44,306600.0,6.4889,6.4958,6.4684,6.4752,306600.0
2012-02-09 11:30:00,9.44,9.5,9.42,9.5,513200.0,6.4752,6.5164,6.4615,6.5164,513200.0
2012-02-09 12:00:00,9.5,9.53,9.47,9.48,423600.0,6.5164,6.537,6.4958,6.5027,423600.0
2012-02-09 12:30:00,9.48,9.51,9.47,9.51,102800.0,6.5027,6.5232,6.4958,6.5232,102800.0
2012-02-09 13:00:00,9.51,9.54,9.49,9.53,209600.0,6.5232,6.5438,6.5095,6.537,209600.0
2012-02-09 13:30:00,9.53,9.53,9.48,9.49,320400.0,6.537,6.537,6.5027,6.5095,320400.0
2012-02-09 14:00:00,9.49,9.51,9.46,9.48,121600.0,6.5095,6.5232,6.4889,6.5027,121600.0
2012-02-09 14:30:00,9.47,9.49,9.45,9.45,206000.0,6.4958,6.5095,6.4821,6.4821,206000.0
2012-02-09 15:00:00,9.46,9.49,9.44,9.47,177500.0,6.4889,6.5095,6.4752,6.4958,177500.0
2012-02-09 15:30:00,9.46,9.47,9.44,9.47,454800.0,6.4889,6.4958,6.4752,6.4958,454800.0
2012-02-10 09:30:00,9.37,9.41,9.13,9.29,588600.0,6.4272,6.4546,6.2626,6.3723,588600.0
2012-02-10 10:00:00,9.29,9.3,9.24,9.28,223800.0,6.3723,6.3792,6.338,6.3655,223800.0
2012-02-10 10:30:00,9.28,9.33,9.25,9.32,347300.0,6.3655,6.3998,6.3449,6.3929,347300.0
2012-02-10 11:00:00,9.33,9.35,9.3,9.3,155200.0,6.3998,6.4135,6.3792,6.3792,155200.0
2012-02-10 11:30:00,9.3,9.35,9.29,9.32,240400.0,6.3792,6.4135,6.3723,6.3929,240400.0
2012-02-10 12:00:00,9.31,9.34,9.31,9.34,285500.0,6.386,6.4066,6.386,6.4066,285500.0
2012-02-10 12:30:00,9.33,9.37,9.33,9.37,166800.0,6.3998,6.4272,6.3998,6.4272,166800.0
2012-02-10 13:00:00,9.37,9.37,9.34,9.34,67200.0,6.4272,6.4272,6.4066,6.4066,67200.0
2012-02-10 13:30:00,9.35,9.35,9.32,9.33,108400.0,6.4135,6.4135,6.3929,6.3998,108400.0
2012-02-10 14:00:00,9.32,9.35,9.32,9.33,75100.0,6.3929,6.4135,6.3929,6.3998,75100.0
2012-02-10 14:30:00,9.33,9.34,9.32,9.33,105500.0,6.3998,6.4066,6.3929,6.3998,105500.0
2012-02-10 15:00:00,9.32,9.33,9.27,9.3,234900.0,6.3929,6.3998,6.3586,6.3792,234900.0
2012-02-10 15:30:00,9.31,9.32,9.28,9.32,428400.0,6.386,6.3929,6.3655,6.3929,428400.0
2012-02-13 09:30:00,9.4,9.44,9.34,9.43,625900.0,6.4478,6.4752,6.4066,6.4684,625900.0
2012-02-13 10:00:00,9.42,9.51,9.4,9.5,237500.0,6.4615,6.5232,6.4478,6.5164,237500.0
2012-02-13 10:30:00,9.51,9.52,9.45,9.48,244600.0,6.5232,6.5301,6.4821,6.5027,244600.0
2012-02-13 11:00:00,9.48,9.5,9.43,9.44,242800.0,6.5027,6.5164,6.4684,6.4752,242800.0
2012-02-13 11:30:00,9.44,9.45,9.39,9.4,371300.0,6.4752,6.4821,6.4409,6.4478,371300.0
2012-02-13 12:00:00,9.4,9.4,9.33,9.33,462200.0,6.4478,6.4478,6.3998,6.3998,462200.0
2012-02-13 12:30:00,9.33,9.35,9.3,9.35,255100.0,6.3998,6.4135,6.3792,6.4135,255100.0
2012-02-13 13:00:00,9.35,9.39,9.34,9.38,219100.0,6.4135,6.4409,6.4066,6.4341,219100.0
2012-02-13 13:30:00,9.39,9.45,9.38,9.44,191400.0,6.4409,6.4821,6.4341,6.4752,191400.0
2012-02-13 14:00:00,9.44,9.5,9.43,9.48,250500.0,6.4752,6.5164,6.4684,6.5027,250500.0
2012-02-13 14:30:00,9.49,9.53,9.48,9.5,198000.0,6.5095,6.537,6.5027,6.5164,198000.0
2012-02-13 15:00:00,9.5,9.5,9.44,9.5,264200.0,6.5164,6.5164,6.4752,6.5164,264200.0
2012-02-13 15:30:00,9.49,9.51,9.46,9.51,420800.0,6.5095,6.5232,6.4889,6.5232,420800.0
2012-02-14 09:30:00,9.5,9.55,9.44,9.44,562700.0,6.5164,6.5507,6.4752,6.4752,562700.0
2012-02-14 10:00:00,9.44,9.46,9.35,9.44,399900.0,6.4752,6.4889,6.4135,6.4752,399900.0
2012-02-14 10:30:00,9.44,9.45,9.38,9.41,218200.0,6.4752,6.4821,6.4341,6.4546,218200.0
2012-02-14 11:00:00,9.41,9.49,9.4,9.48,422300.0,6.4546,6.5095,6.4478,6.5027,422300.0
2012-02-14 11:30:00,9.49,9.53,9.48,9.49,262300.0,6.5095,6.537,6.5027,6.5095,262300.0
2012-02-14 12:00:00,9.49,9.5,9.45,9.47,298900.0,6.5095,6.5164,6.4821,6.4958,298900.0
2012-02-14 12:30:00,9.46,9.47,9.41,9.44,325700.0,6.4889,6.4958,6.4546,6.4752,325700.0
2012-02-14 13:00:00,9.43,9.44,9.39,9.42,199200.0,6.4684,6.4752,6.4409,6.4615,199200.0
2012-02-14 13:30:00,9.42,9.46,9.41,9.41,133700.0,6.4615,6.4889,6.4546,6.4546,133700.0
2012-02-14 14:00:00,9.41,9.43,9.4,9.42,171900.0,6.4546,6.4684,6.4478,6.4615,171900.0
2012-02-14 14:30:00,9.42,9.45,9.4,9.45,232200.0,6.4615,6.4821,6.4478,6.4821,232200.0
2012-02-14 15:00:00,9.44,9.46,9.37,9.41,283400.0,6.4752,6.4889,6.4272,6.4546,283400.0
2012-02-14 15:30:00,9.41,9.48,9.4,9.47,1180700.0,6.4546,6.5027,6.4478,6.4958,1180700.0
2012-02-15 09:30:00,9.52,9.54,9.41,9.48,291500.0,6.5301,6.5438,6.4546,6.5027,291500.0
2012-02-15 10:00:00,9.48,9.53,9.45,9.48,393400.0,6.5027,6.537,6.4821,6.5027,393400.0
2012-02-15 10:30:00,9.48,9.6,9.48,9.53,743000.0,6.5027,6.585,6.5027,6.537,743000.0
2012-02-15 11:00:00,9.52,9.56,9.5,9.55,277400.0,6.5301,6.5575,6.5164,6.5507,277400.0
2012-02-15 11:30:00,9.54,9.59,9.53,9.56,177300.0,6.5438,6.5781,6.537,6.5575,177300.0
2012-02-15 12:00:00,9.56,9.56,9.52,9.53,132900.0,6.5575,6.5575,6.5301,6.537,132900.0
2012-02-15 12:30:00,9.53,9.53,9.45,9.48,273800.0,6.537,6.537,6.4821,6.5027,273800.0
2012-02-15 13:00:00,9.47,9.5,9.44,9.49,206400.0,6.4958,6.5164,6.4752,6.5095,206400.0
2012-02-15 13:30:00,9.49,9.51,9.44,9.5,251900.0,6.5095,6.5232,6.4752,6.5164,251900.0
2012-02-15 14:00:00,9.51,9.51,9.44,9.51,292700.0,6.5232,6.5232,6.4752,6.5232,292700.0
2012-02-15 14:30:00,9.51,9.51,9.41,9.41,332100.0,6.5232,6.5232,6.4546,6.4546,332100.0
2012-02-15 15:00:00,9.41,9.47,9.4,9.45,424800.0,6.4546,6.4958,6.4478,6.4821,424800.0
2012-02-15 15:30:00,9.45,9.48,9.43,9.46,690700.0,6.4821,6.5027,6.4684,6.4889,690700.0
2012-02-16 09:30:00,9.43,9.47,9.33,9.37,312100.0,6.4684,6.4958,6.3998,6.4272,312100.0
2012-02-16 10:00:00,9.37,9.45,9.37,9.45,597900.0,6.4272,6.4821,6.4272,6.4821,597900.0
2012-02-16 10:30:00,9.45,9.48,9.43,9.44,435000.0,6.4821,6.5027,6.4684,6.4752,435000.0
2012-02-16 11:00:00,9.43,9.5,9.43,9.49,633800.0,6.4684,6.5164,6.4684,6.5095,633800.0
2012-02-16 11:30:00,9.49,9.58,9.46,9.55,315000.0,6.5095,6.5713,6.4889,6.5507,315000.0
2012-02-16 12:00:00,9.55,9.57,9.52,9.54,245700.0,6.5507,6.5644,6.5301,6.5438,245700.0
2012-02-16 12:30:00,9.54,9.56,9.53,9.55,124000.0,6.5438,6.5575,6.537,6.5507,124000.0
2012-02-16 13:00:00,9.57,9.59,9.55,9.58,130000.0,6.5644,6.5781,6.5507,6.5713,130000.0
2012-02-16 13:30:00,9.58,9.61,9.58,9.61,130700.0,6.5713,6.5918,6.5713,6.5918,130700.0
2012-02-16 14:00:00,9.6,9.61,9.58,9.6,96000.0,6.585,6.5918,6.5713,6.585,96000.0
2012-02-16 14:30:00,9.59,9.61,9.58,9.61,183000.0,6.5781,6.5918,6.5713,6.5918,183000.0
2012-02-16 15:00:00,9.6,9.61,9.54,9.56,230200.0,6.585,6.5918,6.5438,6.5575,230200.0
2012-02-16 15:30:00,9.56,9.6,9.53,9.58,581700.0,6.5575,6.585,6.537,6.5713,581700.0
2012-02-17 09:30:00,9.64,9.72,9.6,9.67,474700.0,6.6124,6.6673,6.585,6.633,474700.0
2012-02-17 10:00:00,9.67,9.67,9.55,9.6,523400.0,6.633,6.633,6.5507,6.585,523400.0
2012-02-17 10:30:00,9.6,9.63,9.58,9.62,109000.0,6.585,6.6055,6.5713,6.5987,109000.0
2012-02-17 11:00:00,9.62,9.62,9.58,9.61,144100.0,6.5987,6.5987,6.5713,6.5918,144100.0
2012-02-17 11:30:00,9.61,9.63,9.6,9.62,98700.0,6.5918,6.6055,6.585,6.5987,98700.0
2012-02-17 12:00:00,9.63,9.66,9.62,9.66,98100.0,6.6055,6.6261,6.5987,6.6261,98100.0
2012-02-17 12:30:00,9.66,9.66,9.63,9.63,61300.0,6.6261,6.6261,6.6055,6.6055,61300.0
2012-02-17 13:00:00,9.64,9.65,9.62,9.64,87900.0,6.6124,6.6193,6.5987,6.6124,87900.0
2012-02-17 13:30:00,9.65,9.67,9.64,9.66,125900.0,6.6193,6.633,6.6124,6.6261,125900.0
2012-02-17 14:00:00,9.66,9.66,9.64,9.64,78700.0,6.6261,6.6261,6.6124,6.6124,78700.0
2012-02-17 14:30:00,9.64,9.64,9.56,9.56,664200.0,6.6124,6.6124,6.5575,6.5575,664200.0
2012-02-17 15:00:00,9.56,9.6,9.53,9.6,504500.0,6.5575,6.585,6.537,6.585,504500.0
2012-02-17 15:30:00,9.6,9.6,9.55,9.58,617000.0,6.585,6.585,6.5507,6.5713,617000.0
2012-02-21 09:30:00,9.61,9.64,9.48,9.5,249100.0,6.5918,6.6124,6.5027,6.5164,249100.0
2012-02-21 10:00:00,9.5,9.6,9.49,9.57,231000.0,6.5164,6.585,6.5095,6.5644,231000.0
2012-02-21 10:30:00,9.57,9.65,9.56,9.64,221100.0,6.5644,6.6193,6.5575,6.6124,221100.0
2012-02-21 11:00:00,9.63,9.69,9.63,9.69,155400.0,6.6055,6.6467,6.6055,6.6467,155400.0
2012-02-21 11:30:00,9.69,9.69,9.62,9.64,138300.0,6.6467,6.6467,6.5987,6.6124,138300.0
2012-02-21 12:00:00,9.64,9.7,9.63,9.69,231500.0,6.6124,6.6536,6.6055,6.6467,231500.0
2012-02-21 12:30:00,9.69,9.71,9.68,9.69,134600.0,6.6467,6.6604,6.6398,6.6467,134600.0
2012-02-21 13:00:00,9.69,9.74,9.69,9.72,322300.0,6.6467,6.681,6.6467,6.6673,322300.0
2012-02-21 13:30:00,9.72,9.73,9.65,9.69,362600.0,6.6673,6.6741,6.6193,6.6467,362600.0
2012-02-21 14:00:00,9.69,9.71,9.65,9.66,222400.0,6.6467,6.6604,6.6193,6.6261,222400.0
2012-02-21 14:30:00,9.66,9.66,9.54,9.56,253900.0,6.6261,6.6261,6.5438,6.5575,253900.0
2012-02-21 15:00:00,9.57,9.61,9.56,9.6,271500.0,6.5644,6.5918,6.5575,6.585,271500.0
2012-02-21 15:30:00,9.6,9.64,9.57,9.63,463500.0,6.585,6.6124,6.5644,6.6055,463500.0
2012-02-22 09:30:00,9.58,9.61,9.52,9.53,143300.0,6.5713,6.5918,6.5301,6.537,143300.0
2012-02-22 10:00:00,9.53,9.6,9.47,9.55,326100.0,6.537,6.585,6.4958,6.5507,326100.0
2012-02-22 10:30:00,9.55,9.59,9.51,9.57,355800.0,6.5507,6.5781,6.5232,6.5644,355800.0
2012-02-22 11:00:00,9.57,9.63,9.57,9.6,505200.0,6.5644,6.6055,6.5644,6.585,505200.0
2012-02-22 11:30:00,9.59,9.6,9.53,9.56,268800.0,6.5781,6.585,6.537,6.5575,268800.0
2012-02-22 12:00:00,9.56,9.57,9.51,9.52,348600.0,6.5575,6.5644,6.5232,6.5301,348600.0
2012-02-22 12:30:00,9.52,9.56,9.47,9.54,417600.0,6.5301,6.5575,6.4958,6.5438,417600.0
2012-02-22 13:00:00,9.54,9.55,9.48,9.48,191800.0,6.5438,6.5507,6.5027,6.5027,191800.0
2012-02-22 13:30:00,9.48,9.5,9.45,9.49,278200.0,6.5027,6.5164,6.4821,6.5095,278200.0
2012-02-22 14:00:00,9.49,9.52,9.47,9.49,201300.0,6.5095,6.5301,6.4958,6.5095,201300.0
2012-02-22 14:30:00,9.49,9.5,9.43,9.44,373300.0,6.5095,6.5164,6.4684,6.4752,373300.0
2012-02-22 15:00:00,9.43,9.49,9.41,9.44,397900.0,6.4684,6.5095,6.4546,6.4752,397900.0
2012-02-22 15:30:00,9.44,9.45,9.4,9.42,571300.0,6.4752,6.4821,6.4478,6.4615,571300.0
2012-02-23 09:30:00,9.4,9.47,9.32,9.33,418800.0,6.4478,6.4958,6.3929,6.3998,418800.0
2012-02-23 10:00:00,9.34,9.42,9.33,9.41,285800.0,6.4066,6.4615,6.3998,6.4546,285800.0
2012-02-23 10:30:00,9.41,9.44,9.35,9.43,355400.0,6.4546,6.4752,6.4135,6.4684,355400.0
2012-02-23 11:00:00,9.44,9.46,9.39,9.46,380200.0,6.4752,6.4889,6.4409,6.4889,380200.0
2012-02-23 11:30:00,9.45,9.46,9.41,9.41,147400.0,6.4821,6.4889,6.4546,6.4546,147400.0
2012-02-23 12:00:00,9.41,9.47,9.41,9.46,184400.0,6.4546,6.4958,6.4546,6.4889,184400.0
2012-02-23 12:30:00,9.47,9.51,9.45,9.46,129400.0,6.4958,6.5232,6.4821,6.4889,129400.0
2012-02-23 13:00:00,9.46,9.46,9.41,9.44,171400.0,6.4889,6.4889,6.4546,6.4752,171400.0
2012-02-23 13:30:00,9.44,9.5,9.41,9.46,346000.0,6.4752,6.5164,6.4546,6.4889,346000.0
2012-02-23 14:00:00,9.47,9.5,9.45,9.5,105100.0,6.4958,6.5164,6.4821,6.5164,105100.0
2012-02-23 14:30:00,9.5,9.51,9.47,9.48,176200.0,6.5164,6.5232,6.4958,6.5027,176200.0
2012-02-23 15:00:00,9.47,9.51,9.46,9.46,155100.0,6.4958,6.5232,6.4889,6.4889,155100.0
2012-02-23 15:30:00,9.47,9.5,9.45,9.48,704300.0,6.4958,6.5164,6.4821,6.5027,704300.0
2012-02-24 09:30:00,9.49,9.53,9.41,9.5,101500.0,6.5095,6.537,6.4546,6.5164,101500.0
2012-02-24 10:00:00,9.5,9.51,9.39,9.42,158100.0,6.5164,6.5232,6.4409,6.4615,158100.0
2012-02-24 10:30:00,9.42,9.44,9.39,9.41,100100.0,6.4615,6.4752,6.4409,6.4546,100100.0
2012-02-24 11:00:00,9.41,9.45,9.4,9.43,60300.0,6.4546,6.4821,6.4478,6.4684,60300.0
2012-02-24 11:30:00,9.42,9.48,9.42,9.47,113500.0,6.4615,6.5027,6.4615,6.4958,113500.0
2012-02-24 12:00:00,9.47,9.48,9.45,9.48,88900.0,6.4958,6.5027,6.4821,6.5027,88900.0
2012-02-24 12:30:00,9.47,9.49,9.44,9.45,96100.0,6.4958,6.5095,6.4752,6.4821,96100.0
2012-02-24 13:00:00,9.45,9.46,9.41,9.43,96400.0,6.4821,6.4889,6.4546,6.4684,96400.0
2012-02-24 13:30:00,9.42,9.43,9.38,9.4,215900.0,6.4615,6.4684,6.4341,6.4478,215900.0
2012-02-24 14:00:00,9.4,9.41,9.35,9.37,230000.0,6.4478,6.4546,6.4135,6.4272,230000.0
2012-02-24 14:30:00,9.37,9.38,9.33,9.37,157000.0,6.4272,6.4341,6.3998,6.4272,157000.0
2012-02-24 15:00:00,9.37,9.38,9.35,9.38,180500.0,6.4272,6.4341,6.4135,6.4341,180500.0
2012-02-24 15:30:00,9.38,9.39,9.36,9.38,380700.0,6.4341,6.4409,6.4203,6.4341,380700.0
2012-02-27 09:30:00,9.27,9.3,9.2,9.26,363800.0,6.3586,6.3792,6.3106,6.3518,363800.0
2012-02-27 10:00:00,9.26,9.29,9.24,9.28,252000.0,6.3518,6.3723,6.338,6.3655,252000.0
2012-02-27 10:30:00,9.28,9.31,9.24,9.27,523700.0,6.3655,6.386,6.338,6.3586,523700.0
2012-02-27 11:00:00,9.27,9.33,9.27,9.28,438500.0,6.3586,6.3998,6.3586,6.3655,438500.0
2012-02-27 11:30:00,9.29,9.31,9.27,9.3,262100.0,6.3723,6.386,6.3586,6.3792,262100.0
2012-02-27 12:00:00,9.31,9.34,9.3,9.32,455300.0,6.386,6.4066,6.3792,6.3929,455300.0
2012-02-27 12:30:00,9.32,9.42,9.31,9.36,202200.0,6.3929,6.4615,6.386,6.4203,202200.0
2012-02-27 13:00:00,9.37,9.38,9.35,9.35,118200.0,6.4272,6.4341,6.4135,6.4135,118200.0
2012-02-27 13:30:00,9.35,9.39,9.33,9.34,206100.0,6.4135,6.4409,6.3998,6.4066,206100.0
2012-02-27 14:00:00,9.35,9.39,9.35,9.39,127400.0,6.4135,6.4409,6.4135,6.4409,127400.0
2012-02-27 14:30:00,9.39,9.4,9.37,9.37,153800.0,6.4409,6.4478,6.4272,6.4272,153800.0
2012-02-27 15:00:00,9.37,9.41,9.36,9.38,391700.0,6.4272,6.4546,6.4203,6.4341,391700.0
2012-02-27 15:30:00,9.38,9.45,9.38,9.4,571900.0,6.4341,6.4821,6.4341,6.4478,571900.0
2012-02-28 09:30:00,9.42,9.42,9.3,9.36,280000.0,6.4615,6.4615,6.3792,6.4203,280000.0
2012-02-28 10:00:00,9.38,9.4,9.3,9.32,268100.0,6.4341,6.4478,6.3792,6.3929,268100.0
2012-02-28 10:30:00,9.33,9.44,9.33,9.44,324500.0,6.3998,6.4752,6.3998,6.4752,324500.0
2012-02-28 11:00:00,9.43,9.48,9.43,9.45,285100.0,6.4684,6.5027,6.4684,6.4821,285100.0
2012-02-28 11:30:00,9.45,9.46,9.39,9.39,427500.0,6.4821,6.4889,6.4409,6.4409,427500.0
2012-02-28 12:00:00,9.39,9.44,9.39,9.44,187600.0,6.4409,6.4752,6.4409,6.4752,187600.0
2012-02-28 12:30:00,9.44,9.47,9.43,9.47,127100.0,6.4752,6.4958,6.4684,6.4958,127100.0
2012-02-28 13:00:00,9.47,9.47,9.44,9.45,154800.0,6.4958,6.4958,6.4752,6.4821,154800.0
2012-02-28 13:30:00,9.45,9.47,9.42,9.44,331400.0,6.4821,6.4958,6.4615,6.4752,331400.0
2012-02-28 14:00:00,9.43,9.44,9.41,9.41,134500.0,6.4684,6.4752,6.4546,6.4546,134500.0
2012-02-28 14:30:00,9.41,9.45,9.41,9.41,99600.0,6.4546,6.4821,6.4546,6.4546,99600.0
2012-02-28 15:00:00,9.42,9.44,9.4,9.42,127700.0,6.4615,6.4752,6.4478,6.4615,127700.0
2012-02-28 15:30:00,9.43,9.45,9.4,9.42,371500.0,6.4684,6.4821,6.4478,6.4615,371500.0
2012-02-29 09:30:00,9.41,9.63,9.39,9.57,347800.0,6.4546,6.6055,6.4409,6.5644,347800.0
2012-02-29 10:00:00,9.57,9.6,9.53,9.56,440800.0,6.5644,6.585,6.537,6.5575,440800.0
2012-02-29 10:30:00,9.55,9.56,9.42,9.54,409200.0,6.5507,6.5575,6.4615,6.5438,409200.0
2012-02-29 11:00:00,9.54,9.57,9.43,9.43,239000.0,6.5438,6.5644,6.4684,6.4684,239000.0
2012-02-29 11:30:00,9.43,9.52,9.42,9.47,454900.0,6.4684,6.5301,6.4615,6.4958,454900.0
2012-02-29 12:00:00,9.47,9.48,9.42,9.48,399100.0,6.4958,6.5027,6.4615,6.5027,399100.0
2012-02-29 12:30:00,9.48,9.48,9.43,9.46,249500.0,6.5027,6.5027,6.4684,6.4889,249500.0
2012-02-29 13:00:00,9.46,9.5,9.46,9.47,168300.0,6.4889,6.5164,6.4889,6.4958,168300.0
2012-02-29 13:30:00,9.47,9.53,9.46,9.52,164400.0,6.4958,6.537,6.4889,6.5301,164400.0
2012-02-29 14:00:00,9.52,9.53,9.47,9.5,205800.0,6.5301,6.537,6.4958,6.5164,205800.0
2012-02-29 14:30:00,9.5,9.51,9.47,9.47,185600.0,6.5164,6.5232,6.4958,6.4958,185600.0
2012-02-29 15:00:00,9.47,9.47,9.4,9.4,287200.0,6.4958,6.4958,6.4478,6.4478,287200.0
2012-02-29 15:30:00,9.4,9.43,9.35,9.39,558800.0,6.4478,6.4684,6.4135,6.4409,558800.0
2012-03-01 09:30:00,9.46,9.56,9.4,9.56,386000.0,6.4889,6.5575,6.4478,6.5575,386000.0
2012-03-01 10:00:00,9.56,9.57,9.49,9.55,244000.0,6.5575,6.5644,6.5095,6.5507,244000.0
2012-03-01 10:30:00,9.55,9.59,9.53,9.59,154500.0,6.5507,6.5781,6.537,6.5781,154500.0
2012-03-01 11:00:00,9.58,9.59,9.54,9.59,186600.0,6.5713,6.5781,6.5438,6.5781,186600.0
2012-03-01 11:30:00,9.59,9.6,9.56,9.57,203400.0,6.5781,6.585,6.5575,6.5644,203400.0
2012-03-01 12:00:00,9.57,9.64,9.56,9.63,191300.0,6.5644,6.6124,6.5575,6.6055,191300.0
2012-03-01 12:30:00,9.62,9.65,9.6,9.62,166100.0,6.5987,6.6193,6.585,6.5987,166100.0
2012-03-01 13:00:00,9.61,9.65,9.59,9.64,185700.0,6.5918,6.6193,6.5781,6.6124,185700.0
2012-03-01 13:30:00,9.64,9.65,9.62,9.63,55800.0,6.6124,6.6193,6.5987,6.6055,55800.0
2012-03-01 14:00:00,9.63,9.64,9.55,9.55,413400.0,6.6055,6.6124,6.5507,6.5507,413400.0
2012-03-01 14:30:00,9.56,9.56,9.52,9.55,111500.0,6.5575,6.5575,6.5301,6.5507,111500.0
2012-03-01 15:00:00,9.56,9.58,9.47,9.52,379900.0,6.5575,6.5713,6.4958,6.5301,379900.0
2012-03-01 15:30:00,9.52,9.54,9.46,9.52,534100.0,6.5301,6.5438,6.4889,6.5301,534100.0
2012-03-02 09:30:00,9.52,9.55,9.43,9.46,215700.0,6.5301,6.5507,6.4684,6.4889,215700.0
2012-03-02 10:00:00,9.47,9.56,9.45,9.56,206800.0,6.4958,6.5575,6.4821,6.5575,206800.0
2012-03-02 10:30:00,9.56,9.56,9.49,9.49,157200.0,6.5575,6.5575,6.5095,6.5095,157200.0
2012-03-02 11:00:00,9.49,9.51,9.45,9.49,249100.0,6.5095,6.5232,6.4821,6.5095,249100.0
2012-03-02 11:30:00,9.49,9.49,9.42,9.43,167500.0,6.5095,6.5095,6.4615,6.4684,167500.0
2012-03-02 12:00:00,9.43,9.44,9.39,9.42,299300.0,6.4684,6.4752,6.4409,6.4615,299300.0
2012-03-02 12:30:00,9.42,9.45,9.41,9.43,152400.0,6.4615,6.4821,6.4546,6.4684,152400.0
2012-03-02 13:00:00,9.43,9.45,9.4,9.41,148000.0,6.4684,6.4821,6.4478,6.4546,148000.0
2012-03-02 13:30:00,9.41,9.44,9.39,9.42,463500.0,6.4546,6.4752,6.4409,6.4615,463500.0
2012-03-02 14:00:00,9.42,9.45,9.4,9.45,437800.0,6.4615,6.4821,6.4478,6.4821,437800.0
2012-03-02 14:30:00,9.45,9.52,9.44,9.49,311400.0,6.4821,6.5301,6.4752,6.5095,311400.0
2012-03-02 15:00:00,9.49,9.5,9.45,9.46,199800.0,6.5095,6.5164,6.4821,6.4889,199800.0
2012-03-02 15:30:00,9.46,9.5,9.44,9.48,775800.0,6.4889,6.5164,6.4752,6.5027,775800.0
2012-03-05 09:30:00,9.42,9.52,9.39,9.46,382800.0,6.4615,6.5301,6.4409,6.4889,382800.0
2012-03-05 10:00:00,9.46,9.56,9.46,9.48,589100.0,6.4889,6.5575,6.4889,6.5027,589100.0
2012-03-05 10:30:00,9.49,9.53,9.47,9.49,551100.0,6.5095,6.537,6.4958,6.5095,551100.0
2012-03-05 11:00:00,9.49,9.5,9.44,9.47,175700.0,6.5095,6.5164,6.4752,6.4958,175700.0
2012-03-05 11:30:00,9.46,9.47,9.42,9.43,188200.0,6.4889,6.4958,6.4615,6.4684,188200.0
2012-03-05 12:00:00,9.43,9.45,9.41,9.43,164200.0,6.4684,6.4821,6.4546,6.4684,164200.0
2012-03-05 12:30:00,9.43,9.44,9.4,9.43,267400.0,6.4684,6.4752,6.4478,6.4684,267400.0
2012-03-05 13:00:00,9.43,9.44,9.38,9.4,152000.0,6.4684,6.4752,6.4341,6.4478,152000.0
2012-03-05 13:30:00,9.4,9.4,9.36,9.37,79400.0,6.4478,6.4478,6.4203,6.4272,79400.0
2012-03-05 14:00:00,9.37,9.4,9.37,9.38,334600.0,6.4272,6.4478,6.4272,6.4341,334600.0
2012-03-05 14:30:00,9.38,9.44,9.35,9.42,242000.0,6.4341,6.4752,6.4135,6.4615,242000.0
2012-03-05 15:00:00,9.43,9.45,9.42,9.42,148100.0,6.4684,6.4821,6.4615,6.4615,148100.0
2012-03-05 15:30:00,9.42,9.43,9.4,9.42,557000.0,6.4615,6.4684,6.4478,6.4615,557000.0
2012-03-06 09:30:00,9.28,9.29,9.12,9.2,534100.0,6.3655,6.3723,6.2557,6.3106,534100.0
2012-03-06 10:00:00,9.2,9.27,9.18,9.25,429500.0,6.3106,6.3586,6.2969,6.3449,429500.0
2012-03-06 10:30:00,9.25,9.28,9.14,9.16,426600.0,6.3449,6.3655,6.2694,6.2832,426600.0
2012-03-06 11:00:00,9.16,9.16,9.11,9.14,268700.0,6.2832,6.2832,6.2489,6.2694,268700.0
2012-03-06 11:30:00,9.14,9.17,9.12,9.16,158500.0,6.2694,6.29,6.2557,6.2832,158500.0
2012-03-06 12:00:00,9.17,9.17,9.13,9.13,127600.0,6.29,6.29,6.2626,6.2626,127600.0
2012-03-06 12:30:00,9.13,9.19,9.13,9.19,235200.0,6.2626,6.3037,6.2626,6.3037,235200.0
2012-03-06 13:00:00,9.19,9.19,9.15,9.16,265700.0,6.3037,6.3037,6.2763,6.2832,265700.0
2012-03-06 13:30:00,9.17,9.21,9.15,9.19,319300.0,6.29,6.3175,6.2763,6.3037,319300.0
2012-03-06 14:00:00,9.19,9.23,9.19,9.21,198300.0,6.3037,6.3312,6.3037,6.3175,198300.0
2012-03-06 14:30:00,9.2,9.21,9.18,9.18,246900.0,6.3106,6.3175,6.2969,6.2969,246900.0
2012-03-06 15:00:00,9.18,9.21,9.18,9.2,318300.0,6.2969,6.3175,6.2969,6.3106,318300.0
2012-03-06 15:30:00,9.2,9.23,9.17,9.22,825500.0,6.3106,6.3312,6.29,6.3243,825500.0
2012-03-07 09:30:00,9.28,9.35,9.25,9.34,190700.0,6.3655,6.4135,6.3449,6.4066,190700.0
2012-03-07 10:00:00,9.34,9.4,9.33,9.34,379700.0,6.4066,6.4478,6.3998,6.4066,379700.0
2012-03-07 10:30:00,9.34,9.37,9.33,9.34,166300.0,6.4066,6.4272,6.3998,6.4066,166300.0
2012-03-07 11:00:00,9.33,9.43,9.33,9.42,292500.0,6.3998,6.4684,6.3998,6.4615,292500.0
2012-03-07 11:30:00,9.42,9.45,9.41,9.44,184800.0,6.4615,6.4821,6.4546,6.4752,184800.0
2012-03-07 12:00:00,9.43,9.45,9.39,9.41,198500.0,6.4684,6.4821,6.4409,6.4546,198500.0
2012-03-07 12:30:00,9.41,9.44,9.4,9.42,59400.0,6.4546,6.4752,6.4478,6.4615,59400.0
2012-03-07 13:00:00,9.43,9.45,9.41,9.43,443200.0,6.4684,6.4821,6.4546,6.4684,443200.0
2012-03-07 13:30:00,9.42,9.45,9.41,9.45,132400.0,6.4615,6.4821,6.4546,6.4821,132400.0
2012-03-07 14:00:00,9.45,9.48,9.43,9.43,114200.0,6.4821,6.5027,6.4684,6.4684,114200.0
2012-03-07 14:30:00,9.43,9.45,9.42,9.45,72700.0,6.4684,6.4821,6.4615,6.4821,72700.0
2012-03-07 15:00:00,9.45,9.45,9.41,9.44,216400.0,6.4821,6.4821,6.4546,6.4752,216400.0
2012-03-07 15:30:00,9.43,9.46,9.43,9.45,564000.0,6.4684,6.4889,6.4684,6.4821,564000.0
2012-03-08 09:30:00,9.5,9.59,9.49,9.51,534500.0,6.5164,6.5781,6.5095,6.5232,534500.0
2012-03-08 10:00:00,9.51,9.52,9.45,9.5,433800.0,6.5232,6.5301,6.4821,6.5164,433800.0
2012-03-08 10:30:00,9.5,9.54,9.49,9.51,355200.0,6.5164,6.5438,6.5095,6.5232,355200.0
2012-03-08 11:00:00,9.51,9.59,9.51,9.58,189600.0,6.5232,6.5781,6.5232,6.5713,189600.0
2012-03-08 11:30:00,9.59,9.65,9.57,9.63,293100.0,6.5781,6.6193,6.5644,6.6055,293100.0
2012-03-08 12:00:00,9.63,9.68,9.6,9.6,179100.0,6.6055,6.6398,6.585,6.585,179100.0
2012-03-08 12:30:00,9.6,9.64,9.59,9.62,725900.0,6.585,6.6124,6.5781,6.5987,725900.0
2012-03-08 13:00:00,9.62,9.65,9.6,9.6,144000.0,6.5987,6.6193,6.585,6.585,144000.0
2012-03-08 13:30:00,9.6,9.63,9.59,9.6,169100.0,6.585,6.6055,6.5781,6.585,169100.0
2012-03-08 14:00:00,9.59,9.61,9.58,9.61,218200.0,6.5781,6.5918,6.5713,6.5918,218200.0
2012-03-08 14:30:00,9.6,9.67,9.6,9.66,307400.0,6.585,6.633,6.585,6.6261,307400.0
2012-03-08 15:00:00,9.66,9.67,9.64,9.65,221800.0,6.6261,6.633,6.6124,6.6193,221800.0
2012-03-08 15:30:00,9.65,9.67,9.62,9.67,568700.0,6.6193,6.633,6.5987,6.633,568700.0
2012-03-09 09:30:00,9.69,9.77,9.67,9.71,520100.0,6.6467,6.7016,6.633,6.6604,520100.0
2012-03-09 10:00:00,9.71,9.92,9.71,9.86,1431400.0,6.6604,6.8045,6.6604,6.7633,1431400.0
2012-03-09 10:30:00,9.87,9.98,9.86,9.95,912600.0,6.7702,6.8456,6.7633,6.825,912600.0
2012-03-09 11:00:00,9.94,9.99,9.93,9.96,453200.0,6.8182,6.8525,6.8113,6.8319,453200.0
2012-03-09 11:30:00,9.96,10.04,9.96,10.02,721700.0,6.8319,6.8868,6.8319,6.8731,721700.0
2012-03-09 12:00:00,10.03,10.05,9.99,10.04,591900.0,6.8799,6.8936,6.8525,6.8868,591900.0
2012-03-09 12:30:00,10.03,10.1,10.0,10.1,413400.0,6.8799,6.9279,6.8593,6.9279,413400.0
2012-03-09 13:00:00,10.1,10.12,10.06,10.06,565900.0,6.9279,6.9417,6.9005,6.9005,565900.0
2012-03-09 13:30:00,10.06,10.15,10.06,10.12,497100.0,6.9005,6.9622,6.9005,6.9417,497100.0
2012-03-09 14:00:00,10.12,10.14,10.09,10.09,985400.0,6.9417,6.9554,6.9211,6.9211,985400.0
2012-03-09 14:30:00,10.09,10.1,9.99,10.01,692300.0,6.9211,6.9279,6.8525,6.8662,692300.0
2012-03-09 15:00:00,10.01,10.06,10.01,10.06,430200.0,6.8662,6.9005,6.8662,6.9005,430200.0
2012-03-09 15:30:00,10.05,10.11,10.04,10.11,1905800.0,6.8936,6.9348,6.8868,6.9348,1905800.0
2012-03-12 09:30:00,10.05,10.11,9.99,10.05,502000.0,6.8936,6.9348,6.8525,6.8936,502000.0
2012-03-12 10:00:00,10.05,10.06,9.98,10.0,924400.0,6.8936,6.9005,6.8456,6.8593,924400.0
2012-03-12 10:30:00,10.0,10.02,9.96,10.02,553200.0,6.8593,6.8731,6.8319,6.8731,553200.0
2012-03-12 11:00:00,10.01,10.02,9.97,9.97,295100.0,6.8662,6.8731,6.8388,6.8388,295100.0
2012-03-12 11:30:00,9.97,10.02,9.94,9.94,782600.0,6.8388,6.8731,6.8182,6.8182,782600.0
2012-03-12 12:00:00,9.94,10.04,9.93,10.01,397700.0,6.8182,6.8868,6.8113,6.8662,397700.0
2012-03-12 12:30:00,10.01,10.05,9.99,10.04,257900.0,6.8662,6.8936,6.8525,6.8868,257900.0
2012-03-12 13:00:00,10.03,10.08,10.03,10.07,148900.0,6.8799,6.9142,6.8799,6.9074,148900.0
2012-03-12 13:30:00,10.07,10.15,10.07,10.09,450800.0,6.9074,6.9622,6.9074,6.9211,450800.0
2012-03-12 14:00:00,10.08,10.08,10.04,10.05,261500.0,6.9142,6.9142,6.8868,6.8936,261500.0
2012-03-12 14:30:00,10.05,10.07,10.04,10.05,134900.0,6.8936,6.9074,6.8868,6.8936,134900.0
2012-03-12 15:00:00,10.05,10.08,10.04,10.06,291100.0,6.8936,6.9142,6.8868,6.9005,291100.0
2012-03-12 15:30:00,10.06,10.06,9.97,10.0,876000.0,6.9005,6.9005,6.8388,6.8593,876000.0
2012-03-13 09:30:00,10.1,10.15,10.06,10.09,371500.0,6.9279,6.9622,6.9005,6.9211,371500.0
2012-03-13 10:00:00,10.1,10.17,10.08,10.15,406700.0,6.9279,6.976,6.9142,6.9622,406700.0
2012-03-13 10:30:00,10.15,10.22,10.14,10.2,275000.0,6.9622,7.0102,6.9554,6.9965,275000.0
2012-03-13 11:00:00,10.2,10.21,10.16,10.19,357400.0,6.9965,7.0034,6.9691,6.9897,357400.0
2012-03-13 11:30:00,10.19,10.25,10.18,10.19,335700.0,6.9897,7.0308,6.9828,6.9897,335700.0
2012-03-13 12:00:00,10.19,10.21,10.16,10.17,227400.0,6.9897,7.0034,6.9691,6.976,227400.0
2012-03-13 12:30:00,10.18,10.22,10.15,10.21,262600.0,6.9828,7.0102,6.9622,7.0034,262600.0
2012-03-13 13:00:00,10.21,10.22,10.16,10.17,256600.0,7.0034,7.0102,6.9691,6.976,256600.0
2012-03-13 13:30:00,10.16,10.17,10.13,10.13,188200.0,6.9691,6.976,6.9485,6.9485,188200.0
2012-03-13 14:00:00,10.13,10.14,10.09,10.1,374200.0,6.9485,6.9554,6.9211,6.9279,374200.0
2012-03-13 14:30:00,10.11,10.16,10.1,10.15,421000.0,6.9348,6.9691,6.9279,6.9622,421000.0
2012-03-13 15:00:00,10.15,10.39,10.15,10.31,1104900.0,6.9622,7.1269,6.9622,7.072,1104900.0
2012-03-13 15:30:00,10.31,10.41,10.3,10.38,2341500.0,7.072,7.1406,7.0651,7.12,2341500.0
2012-03-14 09:30:00,10.38,10.49,10.36,10.46,679400.0,7.1268,7.2023,7.113,7.1817,679400.0
2012-03-14 10:00:00,10.47,10.54,10.39,10.4,662900.0,7.1886,7.2366,7.1336,7.1405,662900.0
2012-03-14 10:30:00,10.4,10.4,10.3,10.3,306800.0,7.1405,7.1405,7.0718,7.0718,306800.0
2012-03-14 11:00:00,10.3,10.31,10.25,10.28,424300.0,7.0718,7.0787,7.0375,7.0581,424300.0
2012-03-14 11:30:00,10.28,10.41,10.27,10.4,127700.0,7.0581,7.1474,7.0512,7.1405,127700.0
2012-03-14 12:00:00,10.41,10.45,10.41,10.45,216100.0,7.1474,7.1748,7.1474,7.1748,216100.0
2012-03-14 12:30:00,10.44,10.5,10.44,10.48,220200.0,7.168,7.2092,7.168,7.1954,220200.0
2012-03-14 13:00:00,10.47,10.62,10.47,10.62,317400.0,7.1886,7.2915,7.1886,7.2915,317400.0
2012-03-14 13:30:00,10.61,10.62,10.45,10.45,395000.0,7.2847,7.2915,7.1748,7.1748,395000.0
2012-03-14 14:00:00,10.45,10.5,10.44,10.47,260900.0,7.1748,7.2092,7.168,7.1886,260900.0
2012-03-14 14:30:00,10.47,10.49,10.44,10.49,355900.0,7.1886,7.2023,7.168,7.2023,355900.0
2012-03-14 15:00:00,10.49,10.5,10.44,10.5,379600.0,7.2023,7.2092,7.168,7.2092,379600.0
2012-03-14 15:30:00,10.49,10.53,10.48,10.53,756900.0,7.2023,7.2297,7.1954,7.2297,756900.0
2012-03-15 09:30:00,10.58,10.58,10.41,10.56,374200.0,7.2641,7.2641,7.1474,7.2503,374200.0
2012-03-15 10:00:00,10.56,10.69,10.55,10.63,519900.0,7.2503,7.3396,7.2435,7.2984,519900.0
2012-03-15 10:30:00,10.63,10.7,10.61,10.62,312100.0,7.2984,7.3465,7.2847,7.2915,312100.0
2012-03-15 11:00:00,10.62,10.67,10.59,10.64,368700.0,7.2915,7.3259,7.2709,7.3053,368700.0
2012-03-15 11:30:00,10.64,10.69,10.64,10.65,552000.0,7.3053,7.3396,7.3053,7.3121,552000.0
2012-03-15 12:00:00,10.66,10.74,10.64,10.71,244800.0,7.319,7.3739,7.3053,7.3533,244800.0
2012-03-15 12:30:00,10.71,10.76,10.68,10.68,243200.0,7.3533,7.3877,7.3327,7.3327,243200.0
2012-03-15 13:00:00,10.69,10.7,10.63,10.63,395200.0,7.3396,7.3465,7.2984,7.2984,395200.0
2012-03-15 13:30:00,10.63,10.65,10.61,10.63,282800.0,7.2984,7.3121,7.2847,7.2984,282800.0
2012-03-15 14:00:00,10.62,10.67,10.62,10.65,327400.0,7.2915,7.3259,7.2915,7.3121,327400.0
2012-03-15 14:30:00,10.66,10.66,10.6,10.64,278000.0,7.319,7.319,7.2778,7.3053,278000.0
2012-03-15 15:00:00,10.65,10.7,10.64,10.7,362700.0,7.3121,7.3465,7.3053,7.3465,362700.0
2012-03-15 15:30:00,10.7,10.72,10.65,10.69,661100.0,7.3465,7.3602,7.3121,7.3396,661100.0
2012-03-16 09:30:00,10.74,10.77,10.62,10.63,860100.0,7.3739,7.3945,7.2915,7.2984,860100.0
2012-03-16 10:00:00,10.62,10.68,10.61,10.64,653400.0,7.2915,7.3327,7.2847,7.3053,653400.0
2012-03-16 10:30:00,10.63,10.76,10.61,10.76,385500.0,7.2984,7.3877,7.2847,7.3877,385500.0
2012-03-16 11:00:00,10.77,10.8,10.7,10.71,412400.0,7.3945,7.4151,7.3465,7.3533,412400.0
2012-03-16 11:30:00,10.71,10.77,10.69,10.76,226300.0,7.3533,7.3945,7.3396,7.3877,226300.0
2012-03-16 12:00:00,10.76,10.77,10.73,10.76,190600.0,7.3877,7.3945,7.3671,7.3877,190600.0
2012-03-16 12:30:00,10.76,10.78,10.74,10.75,239600.0,7.3877,7.4014,7.3739,7.3808,239600.0
2012-03-16 13:00:00,10.75,10.76,10.72,10.72,122900.0,7.3808,7.3877,7.3602,7.3602,122900.0
2012-03-16 13:30:00,10.73,10.74,10.69,10.7,271600.0,7.3671,7.3739,7.3396,7.3465,271600.0
2012-03-16 14:00:00,10.7,10.71,10.67,10.71,289700.0,7.3465,7.3533,7.3259,7.3533,289700.0
2012-03-16 14:30:00,10.71,10.71,10.7,10.71,81000.0,7.3533,7.3533,7.3465,7.3533,81000.0
2012-03-16 15:00:00,10.71,10.72,10.65,10.69,415800.0,7.3533,7.3602,7.3121,7.3396,415800.0
2012-03-16 15:30:00,10.7,10.75,10.69,10.72,708600.0,7.3465,7.3808,7.3396,7.3602,708600.0
2012-03-19 09:30:00,10.71,10.9,10.6,10.9,416100.0,7.3533,7.4838,7.2778,7.4838,416100.0
2012-03-19 10:00:00,10.89,10.9,10.73,10.8,381400.0,7.4769,7.4838,7.3671,7.4151,381400.0
2012-03-19 10:30:00,10.79,10.86,10.79,10.84,225900.0,7.4083,7.4563,7.4083,7.4426,225900.0
2012-03-19 11:00:00,10.85,10.85,10.77,10.85,333100.0,7.4495,7.4495,7.3945,7.4495,333100.0
2012-03-19 11:30:00,10.84,10.92,10.83,10.89,278900.0,7.4426,7.4975,7.4357,7.4769,278900.0
2012-03-19 12:00:00,10.9,10.91,10.87,10.91,99600.0,7.4838,7.4907,7.4632,7.4907,99600.0
2012-03-19 12:30:00,10.91,10.96,10.9,10.94,180300.0,7.4907,7.525,7.4838,7.5112,180300.0
2012-03-19 13:00:00,10.94,10.97,10.93,10.95,111600.0,7.5112,7.5318,7.5044,7.5181,111600.0
2012-03-19 13:30:00,10.95,10.99,10.95,10.95,128900.0,7.5181,7.5456,7.5181,7.5181,128900.0
2012-03-19 14:00:00,10.96,10.96,10.94,10.95,269200.0,7.525,7.525,7.5112,7.5181,269200.0
2012-03-19 14:30:00,10.94,10.96,10.88,10.91,220400.0,7.5112,7.525,7.4701,7.4907,220400.0
2012-03-19 15:00:00,10.9,10.92,10.81,10.83,626300.0,7.4838,7.4975,7.422,7.4357,626300.0
2012-03-19 15:30:00,10.83,10.84,10.73,10.81,1086600.0,7.4357,7.4426,7.3671,7.422,1086600.0
2012-03-20 09:30:00,10.7,10.75,10.57,10.67,565700.0,7.3465,7.3808,7.2572,7.3259,565700.0
2012-03-20 10:00:00,10.67,10.83,10.63,10.77,499600.0,7.3259,7.4357,7.2984,7.3945,499600.0
2012-03-20 10:30:00,10.76,10.88,10.74,10.8,389300.0,7.3877,7.4701,7.3739,7.4151,389300.0
2012-03-20 11:00:00,10.8,10.86,10.76,10.78,295100.0,7.4151,7.4563,7.3877,7.4014,295100.0
2012-03-20 11:30:00,10.77,10.78,10.69,10.73,115400.0,7.3945,7.4014,7.3396,7.3671,115400.0
2012-03-20 12:00:00,10.72,10.79,10.71,10.73,227200.0,7.3602,7.4083,7.3533,7.3671,227200.0
2012-03-20 12:30:00,10.72,10.74,10.69,10.71,224700.0,7.3602,7.3739,7.3396,7.3533,224700.0
2012-03-20 13:00:00,10.71,10.79,10.71,10.79,120400.0,7.3533,7.4083,7.3533,7.4083,120400.0
2012-03-20 13:30:00,10.79,10.8,10.75,10.8,157800.0,7.4083,7.4151,7.3808,7.4151,157800.0
2012-03-20 14:00:00,10.8,10.81,10.74,10.76,237900.0,7.4151,7.422,7.3739,7.3877,237900.0
2012-03-20 14:30:00,10.76,10.78,10.75,10.77,140200.0,7.3877,7.4014,7.3808,7.3945,140200.0
2012-03-20 15:00:00,10.77,10.81,10.77,10.81,195400.0,7.3945,7.422,7.3945,7.422,195400.0
2012-03-20 15:30:00,10.81,10.81,10.73,10.78,567400.0,7.422,7.422,7.3671,7.4014,567400.0
2012-03-21 09:30:00,10.78,10.82,10.7,10.75,610100.0,7.4014,7.4289,7.3465,7.3808,610100.0
2012-03-21 10:00:00,10.75,10.82,10.69,10.82,668700.0,7.3808,7.4289,7.3396,7.4289,668700.0
2012-03-21 10:30:00,10.82,10.87,10.75,10.75,466700.0,7.4289,7.4632,7.3808,7.3808,466700.0
2012-03-21 11:00:00,10.76,10.81,10.73,10.78,287300.0,7.3877,7.422,7.3671,7.4014,287300.0
2012-03-21 11:30:00,10.78,10.84,10.77,10.8,262500.0,7.4014,7.4426,7.3945,7.4151,262500.0
2012-03-21 12:00:00,10.8,10.86,10.8,10.84,176000.0,7.4151,7.4563,7.4151,7.4426,176000.0
2012-03-21 12:30:00,10.84,10.85,10.81,10.83,94900.0,7.4426,7.4495,7.422,7.4357,94900.0
2012-03-21 13:00:00,10.83,10.86,10.82,10.86,256700.0,7.4357,7.4563,7.4289,7.4563,256700.0
2012-03-21 13:30:00,10.86,10.88,10.83,10.87,338600.0,7.4563,7.4701,7.4357,7.4632,338600.0
2012-03-21 14:00:00,10.87,10.9,10.87,10.88,192100.0,7.4632,7.4838,7.4632,7.4701,192100.0
2012-03-21 14:30:00,10.88,10.9,10.86,10.89,272600.0,7.4701,7.4838,7.4563,7.4769,272600.0
2012-03-21 15:00:00,10.88,10.92,10.87,10.9,331100.0,7.4701,7.4975,7.4632,7.4838,331100.0
2012-03-21 15:30:00,10.9,10.93,10.89,10.89,1210800.0,7.4838,7.5044,7.4769,7.4769,1210800.0
2012-03-22 09:30:00,10.5,10.74,10.48,10.71,1196700.0,7.2092,7.3739,7.1954,7.3533,1196700.0
2012-03-22 10:00:00,10.7,10.76,10.68,10.7,527500.0,7.3465,7.3877,7.3327,7.3465,527500.0
2012-03-22 10:30:00,10.71,10.71,10.59,10.59,702400.0,7.3533,7.3533,7.2709,7.2709,702400.0
2012-03-22 11:00:00,10.59,10.6,10.5,10.52,604300.0,7.2709,7.2778,7.2092,7.2229,604300.0
2012-03-22 11:30:00,10.53,10.56,10.53,10.55,249300.0,7.2297,7.2503,7.2297,7.2435,249300.0
2012-03-22 12:00:00,10.55,10.57,10.55,10.55,196100.0,7.2435,7.2572,7.2435,7.2435,196100.0
2012-03-22 12:30:00,10.55,10.58,10.52,10.54,1011200.0,7.2435,7.2641,7.2229,7.2366,1011200.0
2012-03-22 13:00:00,10.54,10.55,10.49,10.5,982100.0,7.2366,7.2435,7.2023,7.2092,982100.0
2012-03-22 13:30:00,10.51,10.51,10.45,10.47,464200.0,7.216,7.216,7.1748,7.1886,464200.0
2012-03-22 14:00:00,10.47,10.47,10.35,10.39,785500.0,7.1886,7.1886,7.1062,7.1336,785500.0
2012-03-22 14:30:00,10.39,10.42,10.37,10.41,477700.0,7.1336,7.1542,7.1199,7.1474,477700.0
2012-03-22 15:00:00,10.4,10.41,10.29,10.35,1189300.0,7.1405,7.1474,7.065,7.1062,1189300.0
2012-03-22 15:30:00,10.34,10.47,10.34,10.39,2599300.0,7.0993,7.1886,7.0993,7.1336,2599300.0
2012-03-23 09:30:00,10.17,10.38,10.1,10.33,1771700.0,6.9826,7.1268,6.9345,7.0924,1771700.0
2012-03-23 10:00:00,10.32,10.34,10.21,10.29,954000.0,7.0856,7.0993,7.01,7.065,954000.0
2012-03-23 10:30:00,10.29,10.41,10.28,10.35,1173700.0,7.065,7.1474,7.0581,7.1062,1173700.0
2012-03-23 11:00:00,10.34,10.4,10.3,10.38,571200.0,7.0993,7.1405,7.0718,7.1268,571200.0
2012-03-23 11:30:00,10.38,10.39,10.32,10.33,432600.0,7.1268,7.1336,7.0856,7.0924,432600.0
2012-03-23 12:00:00,10.33,10.35,10.3,10.35,309500.0,7.0924,7.1062,7.0718,7.1062,309500.0
2012-03-23 12:30:00,10.35,10.36,10.33,10.35,284200.0,7.1062,7.113,7.0924,7.1062,284200.0
2012-03-23 13:00:00,10.34,10.37,10.34,10.37,331400.0,7.0993,7.1199,7.0993,7.1199,331400.0
2012-03-23 13:30:00,10.37,10.37,10.34,10.35,241200.0,7.1199,7.1199,7.0993,7.1062,241200.0
2012-03-23 14:00:00,10.35,10.39,10.34,10.38,356500.0,7.1062,7.1336,7.0993,7.1268,356500.0
2012-03-23 14:30:00,10.38,10.39,10.34,10.37,380900.0,7.1268,7.1336,7.0993,7.1199,380900.0
2012-03-23 15:00:00,10.37,10.4,10.35,10.4,1220600.0,7.1199,7.1405,7.1062,7.1405,1220600.0
2012-03-23 15:30:00,10.4,10.51,10.4,10.46,2347100.0,7.1405,7.216,7.1405,7.1817,2347100.0
2012-03-26 09:30:00,10.6,10.75,10.57,10.59,971900.0,7.2778,7.3808,7.2572,7.2709,971900.0
2012-03-26 10:00:00,10.6,10.67,10.57,10.65,592900.0,7.2778,7.3259,7.2572,7.3121,592900.0
2012-03-26 10:30:00,10.66,10.67,10.63,10.66,226000.0,7.319,7.3259,7.2984,7.319,226000.0
2012-03-26 11:00:00,10.66,10.69,10.62,10.69,257300.0,7.319,7.3396,7.2915,7.3396,257300.0
2012-03-26 11:30:00,10.69,10.69,10.6,10.6,341200.0,7.3396,7.3396,7.2778,7.2778,341200.0
2012-03-26 12:00:00,10.6,10.6,10.59,10.59,110500.0,7.2778,7.2778,7.2709,7.2709,110500.0
2012-03-26 12:30:00,10.6,10.6,10.57,10.59,231400.0,7.2778,7.2778,7.2572,7.2709,231400.0
2012-03-26 13:00:00,10.58,10.6,10.58,10.59,138900.0,7.2641,7.2778,7.2641,7.2709,138900.0
2012-03-26 13:30:00,10.59,10.6,10.57,10.59,177700.0,7.2709,7.2778,7.2572,7.2709,177700.0
2012-03-26 14:00:00,10.59,10.6,10.57,10.6,243500.0,7.2709,7.2778,7.2572,7.2778,243500.0
2012-03-26 14:30:00,10.6,10.64,10.59,10.63,414000.0,7.2778,7.3053,7.2709,7.2984,414000.0
2012-03-26 15:00:00,10.62,10.66,10.61,10.64,302300.0,7.2915,7.319,7.2847,7.3053,302300.0
2012-03-26 15:30:00,10.64,10.7,10.63,10.68,620600.0,7.3053,7.3465,7.2984,7.3327,620600.0
2012-03-27 09:30:00,10.73,10.73,10.57,10.66,740300.0,7.3671,7.3671,7.2572,7.319,740300.0
2012-03-27 10:00:00,10.65,10.65,10.56,10.61,362900.0,7.3121,7.3121,7.2503,7.2847,362900.0
2012-03-27 10:30:00,10.61,10.62,10.5,10.55,583100.0,7.2847,7.2915,7.2092,7.2435,583100.0
2012-03-27 11:00:00,10.55,10.59,10.53,10.56,235800.0,7.2435,7.2709,7.2297,7.2503,235800.0
2012-03-27 11:30:00,10.56,10.63,10.56,10.61,132100.0,7.2503,7.2984,7.2503,7.2847,132100.0
2012-03-27 12:00:00,10.61,10.62,10.61,10.61,57200.0,7.2847,7.2915,7.2847,7.2847,57200.0
2012-03-27 12:30:00,10.61,10.64,10.55,10.56,615200.0,7.2847,7.3053,7.2435,7.2503,615200.0
2012-03-27 13:00:00,10.56,10.57,10.51,10.57,225800.0,7.2503,7.2572,7.216,7.2572,225800.0
2012-03-27 13:30:00,10.57,10.6,10.54,10.59,140400.0,7.2572,7.2778,7.2366,7.2709,140400.0
2012-03-27 14:00:00,10.59,10.61,10.57,10.58,495700.0,7.2709,7.2847,7.2572,7.2641,495700.0
2012-03-27 14:30:00,10.58,10.59,10.54,10.55,428400.0,7.2641,7.2709,7.2366,7.2435,428400.0
2012-03-27 15:00:00,10.55,10.57,10.51,10.55,437500.0,7.2435,7.2572,7.216,7.2435,437500.0
2012-03-27 15:30:00,10.54,10.55,10.46,10.48,986700.0,7.2366,7.2435,7.1817,7.1954,986700.0
2012-03-28 09:30:00,10.66,10.69,10.48,10.55,986500.0,7.319,7.3396,7.1954,7.2435,986500.0
2012-03-28 10:00:00,10.56,10.64,10.55,10.59,1587200.0,7.2503,7.3053,7.2435,7.2709,1587200.0
2012-03-28 10:30:00,10.58,10.59,10.49,10.56,435600.0,7.2641,7.2709,7.2023,7.2503,435600.0
2012-03-28 11:00:00,10.55,10.55,10.49,10.49,305200.0,7.2435,7.2435,7.2023,7.2023,305200.0
2012-03-28 11:30:00,10.5,10.5,10.35,10.42,847700.0,7.2092,7.2092,7.1062,7.1542,847700.0
2012-03-28 12:00:00,10.42,10.47,10.41,10.43,378100.0,7.1542,7.1886,7.1474,7.1611,378100.0
2012-03-28 12:30:00,10.43,10.49,10.43,10.48,374200.0,7.1611,7.2023,7.1611,7.1954,374200.0
2012-03-28 13:00:00,10.49,10.51,10.47,10.5,235100.0,7.2023,7.216,7.1886,7.2092,235100.0
2012-03-28 13:30:00,10.5,10.51,10.47,10.49,373200.0,7.2092,7.216,7.1886,7.2023,373200.0
2012-03-28 14:00:00,10.5,10.5,10.43,10.45,407200.0,7.2092,7.2092,7.1611,7.1748,407200.0
2012-03-28 14:30:00,10.45,10.49,10.45,10.48,670900.0,7.1748,7.2023,7.1748,7.1954,670900.0
2012-03-28 15:00:00,10.48,10.49,10.45,10.48,638300.0,7.1954,7.2023,7.1748,7.1954,638300.0
2012-03-28 15:30:00,10.48,10.56,10.45,10.54,1092100.0,7.1954,7.2503,7.1748,7.2366,1092100.0
2012-03-29 09:30:00,10.44,10.47,10.27,10.32,445100.0,7.168,7.1886,7.0512,7.0856,445100.0
2012-03-29 10:00:00,10.32,10.34,10.25,10.28,711500.0,7.0856,7.0993,7.0375,7.0581,711500.0
2012-03-29 10:30:00,10.27,10.3,10.24,10.29,223500.0,7.0512,7.0718,7.0306,7.065,223500.0
2012-03-29 11:00:00,10.28,10.31,10.24,10.24,688800.0,7.0581,7.0787,7.0306,7.0306,688800.0
2012-03-29 11:30:00,10.25,10.29,10.23,10.29,363800.0,7.0375,7.065,7.0238,7.065,363800.0
2012-03-29 12:00:00,10.29,10.32,10.29,10.3,188100.0,7.065,7.0856,7.065,7.0718,188100.0
2012-03-29 12:30:00,10.3,10.4,10.29,10.4,259100.0,7.0718,7.1405,7.065,7.1405,259100.0
2012-03-29 13:00:00,10.4,10.41,10.37,10.39,324500.0,7.1405,7.1474,7.1199,7.1336,324500.0
2012-03-29 13:30:00,10.39,10.41,10.36,10.39,158900.0,7.1336,7.1474,7.113,7.1336,158900.0
2012-03-29 14:00:00,10.39,10.42,10.37,10.41,611500.0,7.1336,7.1542,7.1199,7.1474,611500.0
2012-03-29 14:30:00,10.41,10.44,10.37,10.43,497900.0,7.1474,7.168,7.1199,7.1611,497900.0
2012-03-29 15:00:00,10.43,10.44,10.4,10.4,593600.0,7.1611,7.168,7.1405,7.1405,593600.0
2012-03-29 15:30:00,10.41,10.51,10.4,10.46,1204500.0,7.1474,7.216,7.1405,7.1817,1204500.0
2012-03-30 09:30:00,10.56,10.56,10.39,10.39,341000.0,7.2503,7.2503,7.1336,7.1336,341000.0
2012-03-30 10:00:00,10.39,10.42,10.31,10.35,355000.0,7.1336,7.1542,7.0787,7.1062,355000.0
2012-03-30 10:30:00,10.36,10.41,10.33,10.37,305500.0,7.113,7.1474,7.0924,7.1199,305500.0
2012-03-30 11:00:00,10.37,10.47,10.36,10.43,158100.0,7.1199,7.1886,7.113,7.1611,158100.0
2012-03-30 11:30:00,10.44,10.45,10.42,10.44,115100.0,7.168,7.1748,7.1542,7.168,115100.0
2012-03-30 12:00:00,10.44,10.45,10.41,10.44,156900.0,7.168,7.1748,7.1474,7.168,156900.0
2012-03-30 12:30:00,10.44,10.45,10.39,10.39,350400.0,7.168,7.1748,7.1336,7.1336,350400.0
2012-03-30 13:00:00,10.39,10.43,10.39,10.4,255300.0,7.1336,7.1611,7.1336,7.1405,255300.0
2012-03-30 13:30:00,10.4,10.42,10.39,10.4,132600.0,7.1405,7.1542,7.1336,7.1405,132600.0
2012-03-30 14:00:00,10.4,10.43,10.38,10.38,249800.0,7.1405,7.1611,7.1268,7.1268,249800.0
2012-03-30 14:30:00,10.38,10.42,10.35,10.35,240900.0,7.1268,7.1542,7.1062,7.1062,240900.0
2012-03-30 15:00:00,10.36,10.39,10.34,10.37,482200.0,7.113,7.1336,7.0993,7.1199,482200.0
2012-03-30 15:30:00,10.36,10.42,10.36,10.39,694300.0,7.113,7.1542,7.113,7.1336,694300.0
2012-04-02 09:30:00,10.33,10.37,10.2,10.25,401800.0,7.0924,7.1199,7.0032,7.0375,401800.0
2012-04-02 10:00:00,10.26,10.34,10.23,10.26,780500.0,7.0444,7.0993,7.0238,7.0444,780500.0
2012-04-02 10:30:00,10.27,10.35,10.25,10.31,998900.0,7.0512,7.1062,7.0375,7.0787,998900.0
2012-04-02 11:00:00,10.3,10.4,10.3,10.38,1479300.0,7.0718,7.1405,7.0718,7.1268,1479300.0
2012-04-02 11:30:00,10.39,10.4,10.34,10.36,632800.0,7.1336,7.1405,7.0993,7.113,632800.0
2012-04-02 12:00:00,10.36,10.46,10.36,10.41,1857300.0,7.113,7.1817,7.113,7.1474,1857300.0
2012-04-02 12:30:00,10.42,10.44,10.41,10.44,358500.0,7.1542,7.168,7.1474,7.168,358500.0
2012-04-02 13:00:00,10.43,10.45,10.41,10.44,902100.0,7.1611,7.1748,7.1474,7.168,902100.0
2012-04-02 13:30:00,10.44,10.5,10.44,10.48,751300.0,7.168,7.2092,7.168,7.1954,751300.0
2012-04-02 14:00:00,10.48,10.49,10.44,10.46,413200.0,7.1954,7.2023,7.168,7.1817,413200.0
2012-04-02 14:30:00,10.46,10.48,10.44,10.46,610900.0,7.1817,7.1954,7.168,7.1817,610900.0
2012-04-02 15:00:00,10.46,10.5,10.43,10.47,1129200.0,7.1817,7.2092,7.1611,7.1886,1129200.0
2012-04-02 15:30:00,10.46,10.48,10.44,10.46,920100.0,7.1817,7.1954,7.168,7.1817,920100.0
2012-04-03 09:30:00,10.47,10.48,10.38,10.44,573100.0,7.1886,7.1954,7.1268,7.168,573100.0
2012-04-03 10:00:00,10.44,10.45,10.38,10.44,813600.0,7.168,7.1748,7.1268,7.168,813600.0
2012-04-03 10:30:00,10.44,10.47,10.43,10.45,659500.0,7.168,7.1886,7.1611,7.1748,659500.0
2012-04-03 11:00:00,10.45,10.48,10.43,10.45,377300.0,7.1748,7.1954,7.1611,7.1748,377300.0
2012-04-03 11:30:00,10.45,10.46,10.41,10.41,562100.0,7.1748,7.1817,7.1474,7.1474,562100.0
2012-04-03 12:00:00,10.42,10.45,10.39,10.44,413000.0,7.1542,7.1748,7.1336,7.168,413000.0
2012-04-03 12:30:00,10.43,10.45,10.4,10.44,478000.0,7.1611,7.1748,7.1405,7.168,478000.0
2012-04-03 13:00:00,10.44,10.46,10.42,10.45,345300.0,7.168,7.1817,7.1542,7.1748,345300.0
2012-04-03 13:30:00,10.45,10.48,10.41,10.48,376800.0,7.1748,7.1954,7.1474,7.1954,376800.0
2012-04-03 14:00:00,10.48,10.48,10.39,10.45,1046700.0,7.1954,7.1954,7.1336,7.1748,1046700.0
2012-04-03 14:30:00,10.44,10.45,10.39,10.44,947300.0,7.168,7.1748,7.1336,7.168,947300.0
2012-04-03 15:00:00,10.44,10.54,10.43,10.53,1548900.0,7.168,7.2366,7.1611,7.2297,1548900.0
2012-04-03 15:30:00,10.52,10.61,10.5,10.58,1586400.0,7.2229,7.2847,7.2092,7.2641,1586400.0
2012-04-04 09:30:00,10.44,10.57,10.42,10.51,1149600.0,7.168,7.2572,7.1542,7.216,1149600.0
2012-04-04 10:00:00,10.51,10.55,10.43,10.46,888300.0,7.216,7.2435,7.1611,7.1817,888300.0
2012-04-04 10:30:00,10.46,10.46,10.38,10.41,505100.0,7.1817,7.1817,7.1268,7.1474,505100.0
2012-04-04 11:00:00,10.41,10.46,10.4,10.46,529500.0,7.1474,7.1817,7.1405,7.1817,529500.0
2012-04-04 11:30:00,10.46,10.49,10.45,10.47,793000.0,7.1817,7.2023,7.1748,7.1886,793000.0
2012-04-04 12:00:00,10.47,10.52,10.45,10.49,837500.0,7.1886,7.2229,7.1748,7.2023,837500.0
2012-04-04 12:30:00,10.49,10.51,10.47,10.49,454900.0,7.2023,7.216,7.1886,7.2023,454900.0
2012-04-04 13:00:00,10.49,10.5,10.45,10.45,616800.0,7.2023,7.2092,7.1748,7.1748,616800.0
2012-04-04 13:30:00,10.46,10.49,10.45,10.48,337900.0,7.1817,7.2023,7.1748,7.1954,337900.0
2012-04-04 14:00:00,10.47,10.49,10.43,10.45,320100.0,7.1886,7.2023,7.1611,7.1748,320100.0
2012-04-04 14:30:00,10.45,10.49,10.44,10.45,528200.0,7.1748,7.2023,7.168,7.1748,528200.0
2012-04-04 15:00:00,10.46,10.46,10.42,10.42,307500.0,7.1817,7.1817,7.1542,7.1542,307500.0
2012-04-04 15:30:00,10.42,10.45,10.37,10.38,988200.0,7.1542,7.1748,7.1199,7.1268,988200.0
2012-04-05 09:30:00,10.33,10.37,10.22,10.28,969000.0,7.0924,7.1199,7.0169,7.0581,969000.0
2012-04-05 10:00:00,10.28,10.31,10.25,10.29,493700.0,7.0581,7.0787,7.0375,7.065,493700.0
2012-04-05 10:30:00,10.29,10.29,10.25,10.27,588700.0,7.065,7.065,7.0375,7.0512,588700.0
2012-04-05 11:00:00,10.27,10.28,10.25,10.26,138200.0,7.0512,7.0581,7.0375,7.0444,138200.0
2012-04-05 11:30:00,10.26,10.26,10.19,10.22,393800.0,7.0444,7.0444,6.9963,7.0169,393800.0
2012-04-05 12:00:00,10.23,10.23,10.18,10.19,212900.0,7.0238,7.0238,6.9894,6.9963,212900.0
2012-04-05 12:30:00,10.19,10.2,10.14,10.16,229400.0,6.9963,7.0032,6.962,6.9757,229400.0
2012-04-05 13:00:00,10.16,10.18,10.15,10.18,346500.0,6.9757,6.9894,6.9688,6.9894,346500.0
2012-04-05 13:30:00,10.17,10.19,10.15,10.18,333100.0,6.9826,6.9963,6.9688,6.9894,333100.0
2012-04-05 14:00:00,10.18,10.21,10.16,10.18,191000.0,6.9894,7.01,6.9757,6.9894,191000.0
2012-04-05 14:30:00,10.19,10.2,10.17,10.18,272300.0,6.9963,7.0032,6.9826,6.9894,272300.0
2012-04-05 15:00:00,10.18,10.2,10.16,10.2,336200.0,6.9894,7.0032,6.9757,7.0032,336200.0
2012-04-05 15:30:00,10.2,10.2,10.16,10.17,759700.0,7.0032,7.0032,6.9757,6.9826,759700.0
2012-04-09 09:30:00,10.03,10.03,9.89,9.91,620200.0,6.8865,6.8865,6.7903,6.8041,620200.0
2012-04-09 10:00:00,9.9,9.95,9.88,9.93,612900.0,6.7972,6.8315,6.7835,6.8178,612900.0
2012-04-09 10:30:00,9.94,9.96,9.91,9.94,281600.0,6.8247,6.8384,6.8041,6.8247,281600.0
2012-04-09 11:00:00,9.94,9.94,9.87,9.87,263200.0,6.8247,6.8247,6.7766,6.7766,263200.0
2012-04-09 11:30:00,9.88,9.88,9.82,9.85,455400.0,6.7835,6.7835,6.7423,6.7629,455400.0
2012-04-09 12:00:00,9.85,9.86,9.84,9.85,173600.0,6.7629,6.7697,6.756,6.7629,173600.0
2012-04-09 12:30:00,9.85,9.89,9.84,9.87,520300.0,6.7629,6.7903,6.756,6.7766,520300.0
2012-04-09 13:00:00,9.88,9.89,9.86,9.88,616100.0,6.7835,6.7903,6.7697,6.7835,616100.0
2012-04-09 13:30:00,9.89,9.97,9.87,9.96,538100.0,6.7903,6.8453,6.7766,6.8384,538100.0
2012-04-09 14:00:00,9.96,9.96,9.93,9.93,214300.0,6.8384,6.8384,6.8178,6.8178,214300.0
2012-04-09 14:30:00,9.94,9.96,9.93,9.95,247000.0,6.8247,6.8384,6.8178,6.8315,247000.0
2012-04-09 15:00:00,9.95,9.97,9.91,9.91,347900.0,6.8315,6.8453,6.8041,6.8041,347900.0
2012-04-09 15:30:00,9.92,9.92,9.87,9.89,785300.0,6.8109,6.8109,6.7766,6.7903,785300.0
2012-04-10 09:30:00,9.53,9.8,9.3,9.73,1550300.0,6.5432,6.7285,6.3852,6.6805,1550300.0
2012-04-10 10:00:00,9.72,9.74,9.63,9.72,761100.0,6.6736,6.6873,6.6118,6.6736,761100.0
2012-04-10 10:30:00,9.73,9.75,9.71,9.73,430100.0,6.6805,6.6942,6.6667,6.6805,430100.0
2012-04-10 11:00:00,9.72,9.75,9.66,9.7,273800.0,6.6736,6.6942,6.6324,6.6599,273800.0
2012-04-10 11:30:00,9.69,9.7,9.57,9.63,304700.0,6.653,6.6599,6.5706,6.6118,304700.0
2012-04-10 12:00:00,9.64,9.65,9.58,9.63,477200.0,6.6187,6.6256,6.5775,6.6118,477200.0
2012-04-10 12:30:00,9.63,9.67,9.61,9.65,211400.0,6.6118,6.6393,6.5981,6.6256,211400.0
2012-04-10 13:00:00,9.64,9.65,9.58,9.6,204600.0,6.6187,6.6256,6.5775,6.5912,204600.0
2012-04-10 13:30:00,9.6,9.62,9.58,9.6,226200.0,6.5912,6.605,6.5775,6.5912,226200.0
2012-04-10 14:00:00,9.6,9.65,9.59,9.65,573700.0,6.5912,6.6256,6.5844,6.6256,573700.0
2012-04-10 14:30:00,9.64,9.71,9.63,9.7,672800.0,6.6187,6.6667,6.6118,6.6599,672800.0
2012-04-10 15:00:00,9.7,9.71,9.63,9.64,688700.0,6.6599,6.6667,6.6118,6.6187,688700.0
2012-04-10 15:30:00,9.64,9.7,9.63,9.69,1416700.0,6.6187,6.6599,6.6118,6.653,1416700.0
2012-04-11 09:30:00,9.83,9.91,9.8,9.85,669100.0,6.7491,6.8041,6.7285,6.7629,669100.0
2012-04-11 10:00:00,9.85,9.96,9.85,9.96,623500.0,6.7629,6.8384,6.7629,6.8384,623500.0
2012-04-11 10:30:00,9.95,10.03,9.95,10.03,632900.0,6.8315,6.8865,6.8315,6.8865,632900.0
2012-04-11 11:00:00,10.02,10.07,10.01,10.07,566200.0,6.8796,6.9139,6.8727,6.9139,566200.0
2012-04-11 11:30:00,10.06,10.08,9.99,10.01,710600.0,6.9071,6.9208,6.859,6.8727,710600.0
2012-04-11 12:00:00,10.01,10.03,9.99,10.03,282900.0,6.8727,6.8865,6.859,6.8865,282900.0
2012-04-11 12:30:00,10.03,10.05,10.02,10.05,87900.0,6.8865,6.9002,6.8796,6.9002,87900.0
2012-04-11 13:00:00,10.05,10.05,10.02,10.03,81700.0,6.9002,6.9002,6.8796,6.8865,81700.0
2012-04-11 13:30:00,10.02,10.05,10.02,10.05,114600.0,6.8796,6.9002,6.8796,6.9002,114600.0
2012-04-11 14:00:00,10.05,10.05,10.0,10.03,248400.0,6.9002,6.9002,6.8659,6.8865,248400.0
2012-04-11 14:30:00,10.02,10.03,9.99,10.0,171700.0,6.8796,6.8865,6.859,6.8659,171700.0
2012-04-11 15:00:00,9.99,10.0,9.94,9.96,352500.0,6.859,6.8659,6.8247,6.8384,352500.0
2012-04-11 15:30:00,9.96,10.0,9.95,9.98,630900.0,6.8384,6.8659,6.8315,6.8521,630900.0
2012-04-12 09:30:00,10.03,10.18,10.01,10.17,681400.0,6.8865,6.9894,6.8727,6.9826,681400.0
2012-04-12 10:00:00,10.17,10.17,10.05,10.06,175800.0,6.9826,6.9826,6.9002,6.9071,175800.0
2012-04-12 10:30:00,10.06,10.16,10.06,10.15,147400.0,6.9071,6.9757,6.9071,6.9688,147400.0
2012-04-12 11:00:00,10.15,10.18,10.15,10.18,128600.0,6.9688,6.9894,6.9688,6.9894,128600.0
2012-04-12 11:30:00,10.17,10.18,10.14,10.16,153400.0,6.9826,6.9894,6.962,6.9757,153400.0
2012-04-12 12:00:00,10.15,10.18,10.14,10.17,132100.0,6.9688,6.9894,6.962,6.9826,132100.0
2012-04-12 12:30:00,10.16,10.19,10.15,10.18,125900.0,6.9757,6.9963,6.9688,6.9894,125900.0
2012-04-12 13:00:00,10.17,10.2,10.17,10.19,53000.0,6.9826,7.0032,6.9826,6.9963,53000.0
2012-04-12 13:30:00,10.19,10.19,10.17,10.17,70400.0,6.9963,6.9963,6.9826,6.9826,70400.0
2012-04-12 14:00:00,10.17,10.23,10.17,10.22,285300.0,6.9826,7.0238,6.9826,7.0169,285300.0
2012-04-12 14:30:00,10.23,10.23,10.19,10.19,290600.0,7.0238,7.0238,6.9963,6.9963,290600.0
2012-04-12 15:00:00,10.19,10.2,10.17,10.17,173500.0,6.9963,7.0032,6.9826,6.9826,173500.0
2012-04-12 15:30:00,10.17,10.22,10.17,10.21,452800.0,6.9826,7.0169,6.9826,7.01,452800.0
2012-04-13 09:30:00,10.15,10.18,9.87,9.88,1025400.0,6.9688,6.9894,6.7766,6.7835,1025400.0
2012-04-13 10:00:00,9.88,9.89,9.78,9.82,1551900.0,6.7835,6.7903,6.7148,6.7423,1551900.0
2012-04-13 10:30:00,9.83,9.83,9.74,9.79,698300.0,6.7491,6.7491,6.6873,6.7217,698300.0
2012-04-13 11:00:00,9.8,9.81,9.73,9.75,909700.0,6.7285,6.7354,6.6805,6.6942,909700.0
2012-04-13 11:30:00,9.75,9.76,9.71,9.71,571400.0,6.6942,6.7011,6.6667,6.6667,571400.0
2012-04-13 12:00:00,9.71,9.72,9.62,9.62,457600.0,6.6667,6.6736,6.605,6.605,457600.0
2012-04-13 12:30:00,9.62,9.66,9.6,9.65,643000.0,6.605,6.6324,6.5912,6.6256,643000.0
2012-04-13 13:00:00,9.65,9.73,9.65,9.71,216000.0,6.6256,6.6805,6.6256,6.6667,216000.0
2012-04-13 13:30:00,9.71,9.77,9.7,9.74,286700.0,6.6667,6.7079,6.6599,6.6873,286700.0
2012-04-13 14:00:00,9.73,9.78,9.72,9.75,604400.0,6.6805,6.7148,6.6736,6.6942,604400.0
2012-04-13 14:30:00,9.74,9.78,9.74,9.77,215400.0,6.6873,6.7148,6.6873,6.7079,215400.0
2012-04-13 15:00:00,9.78,9.81,9.76,9.78,416900.0,6.7148,6.7354,6.7011,6.7148,416900.0
2012-04-13 15:30:00,9.78,9.79,9.72,9.77,1251300.0,6.7148,6.7217,6.6736,6.7079,1251300.0
2012-04-16 09:30:00,9.86,9.92,9.8,9.87,990800.0,6.7697,6.8109,6.7285,6.7766,990800.0
2012-04-16 10:00:00,9.87,9.87,9.72,9.75,926200.0,6.7766,6.7766,6.6736,6.6942,926200.0
2012-04-16 10:30:00,9.75,9.77,9.71,9.74,764800.0,6.6942,6.7079,6.6667,6.6873,764800.0
2012-04-16 11:00:00,9.74,9.8,9.72,9.74,688100.0,6.6873,6.7285,6.6736,6.6873,688100.0
2012-04-16 11:30:00,9.73,9.75,9.7,9.75,382000.0,6.6805,6.6942,6.6599,6.6942,382000.0
2012-04-16 12:00:00,9.75,9.79,9.74,9.75,603400.0,6.6942,6.7217,6.6873,6.6942,603400.0
2012-04-16 12:30:00,9.74,9.8,9.74,9.79,343000.0,6.6873,6.7285,6.6873,6.7217,343000.0
2012-04-16 13:00:00,9.8,9.83,9.79,9.82,298900.0,6.7285,6.7491,6.7217,6.7423,298900.0
2012-04-16 13:30:00,9.82,9.88,9.81,9.88,563700.0,6.7423,6.7835,6.7354,6.7835,563700.0
2012-04-16 14:00:00,9.88,9.89,9.85,9.86,233000.0,6.7835,6.7903,6.7629,6.7697,233000.0
2012-04-16 14:30:00,9.87,9.89,9.85,9.86,301200.0,6.7766,6.7903,6.7629,6.7697,301200.0
2012-04-16 15:00:00,9.86,9.87,9.78,9.79,650400.0,6.7697,6.7766,6.7148,6.7217,650400.0
2012-04-16 15:30:00,9.79,9.85,9.79,9.83,795900.0,6.7217,6.7629,6.7217,6.7491,795900.0
2012-04-17 09:30:00,9.93,9.98,9.86,9.98,653700.0,6.8178,6.8521,6.7697,6.8521,653700.0
2012-04-17 10:00:00,9.97,10.05,9.9,10.01,391600.0,6.8453,6.9002,6.7972,6.8727,391600.0
2012-04-17 10:30:00,10.0,10.1,9.99,10.07,287800.0,6.8659,6.9345,6.859,6.9139,287800.0
2012-04-17 11:00:00,10.07,10.1,10.06,10.09,280200.0,6.9139,6.9345,6.9071,6.9277,280200.0
2012-04-17 11:30:00,10.09,10.09,10.04,10.07,117800.0,6.9277,6.9277,6.8933,6.9139,117800.0
2012-04-17 12:00:00,10.08,10.16,10.07,10.16,327100.0,6.9208,6.9757,6.9139,6.9757,327100.0
2012-04-17 12:30:00,10.16,10.17,10.13,10.13,208100.0,6.9757,6.9826,6.9551,6.9551,208100.0
2012-04-17 13:00:00,10.13,10.14,10.12,10.14,72700.0,6.9551,6.962,6.9482,6.962,72700.0
2012-04-17 13:30:00,10.13,10.16,10.13,10.16,119800.0,6.9551,6.9757,6.9551,6.9757,119800.0
2012-04-17 14:00:00,10.16,10.16,10.13,10.14,152400.0,6.9757,6.9757,6.9551,6.962,152400.0
2012-04-17 14:30:00,10.13,10.16,10.11,10.11,203300.0,6.9551,6.9757,6.9414,6.9414,203300.0
2012-04-17 15:00:00,10.12,10.16,10.11,10.16,221900.0,6.9482,6.9757,6.9414,6.9757,221900.0
2012-04-17 15:30:00,10.16,10.16,10.11,10.13,739700.0,6.9757,6.9757,6.9414,6.9551,739700.0
2012-04-18 09:30:00,10.04,10.16,10.01,10.15,928300.0,6.8933,6.9757,6.8727,6.9688,928300.0
2012-04-18 10:00:00,10.15,10.15,10.05,10.07,371500.0,6.9688,6.9688,6.9002,6.9139,371500.0
2012-04-18 10:30:00,10.07,10.18,10.07,10.13,499700.0,6.9139,6.9894,6.9139,6.9551,499700.0
2012-04-18 11:00:00,10.14,10.15,10.03,10.05,545700.0,6.962,6.9688,6.8865,6.9002,545700.0
2012-04-18 11:30:00,10.05,10.05,9.96,10.01,222700.0,6.9002,6.9002,6.8384,6.8727,222700.0
2012-04-18 12:00:00,10.01,10.02,10.0,10.02,75800.0,6.8727,6.8796,6.8659,6.8796,75800.0
2012-04-18 12:30:00,10.02,10.04,10.0,10.0,355000.0,6.8796,6.8933,6.8659,6.8659,355000.0
2012-04-18 13:00:00,10.0,10.01,9.98,9.98,67600.0,6.8659,6.8727,6.8521,6.8521,67600.0
2012-04-18 13:30:00,9.98,10.01,9.91,9.91,239500.0,6.8521,6.8727,6.8041,6.8041,239500.0
2012-04-18 14:00:00,9.91,9.97,9.9,9.94,241100.0,6.8041,6.8453,6.7972,6.8247,241100.0
2012-04-18 14:30:00,9.94,9.95,9.9,9.9,270800.0,6.8247,6.8315,6.7972,6.7972,270800.0
2012-04-18 15:00:00,9.9,9.95,9.86,9.91,577100.0,6.7972,6.8315,6.7697,6.8041,577100.0
2012-04-18 15:30:00,9.92,9.98,9.91,9.96,774700.0,6.8109,6.8521,6.8041,6.8384,774700.0
2012-04-19 09:30:00,9.45,9.63,9.24,9.34,3150100.0,6.4882,6.6118,6.3441,6.4127,3150100.0
2012-04-19 10:00:00,9.34,9.42,9.24,9.39,2762200.0,6.4127,6.4676,6.3441,6.447,2762200.0
2012-04-19 10:30:00,9.39,9.4,9.28,9.3,2701600.0,6.447,6.4539,6.3715,6.3852,2701600.0
2012-04-19 11:00:00,9.31,9.31,9.13,9.15,2699700.0,6.3921,6.3921,6.2685,6.2823,2699700.0
2012-04-19 11:30:00,9.16,9.27,9.16,9.22,1403700.0,6.2891,6.3646,6.2891,6.3303,1403700.0
2012-04-19 12:00:00,9.22,9.27,9.17,9.2,809000.0,6.3303,6.3646,6.296,6.3166,809000.0
2012-04-19 12:30:00,9.19,9.23,9.15,9.19,1130300.0,6.3097,6.3372,6.2823,6.3097,1130300.0
2012-04-19 13:00:00,9.18,9.24,9.12,9.18,548800.0,6.3029,6.3441,6.2617,6.3029,548800.0
2012-04-19 13:30:00,9.17,9.22,9.14,9.15,430800.0,6.296,6.3303,6.2754,6.2823,430800.0
2012-04-19 14:00:00,9.15,9.18,9.05,9.06,610400.0,6.2823,6.3029,6.2136,6.2205,610400.0
2012-04-19 14:30:00,9.05,9.14,8.99,9.12,1154400.0,6.2136,6.2754,6.1724,6.2617,1154400.0
2012-04-19 15:00:00,9.12,9.3,9.11,9.28,1052600.0,6.2617,6.3852,6.2548,6.3715,1052600.0
2012-04-19 15:30:00,9.28,9.33,9.17,9.18,3549600.0,6.3715,6.4058,6.296,6.3029,3549600.0
2012-04-20 09:30:00,9.01,9.03,8.93,9.0,2602400.0,6.1861,6.1999,6.1312,6.1793,2602400.0
2012-04-20 10:00:00,9.0,9.01,8.92,9.0,1820200.0,6.1793,6.1861,6.1243,6.1793,1820200.0
2012-04-20 10:30:00,9.0,9.08,8.98,9.07,1831300.0,6.1793,6.2342,6.1655,6.2273,1831300.0
2012-04-20 11:00:00,9.07,9.13,9.04,9.1,665400.0,6.2273,6.2685,6.2067,6.2479,665400.0
2012-04-20 11:30:00,9.11,9.15,9.1,9.14,285300.0,6.2548,6.2823,6.2479,6.2754,285300.0
2012-04-20 12:00:00,9.15,9.17,9.11,9.12,367900.0,6.2823,6.296,6.2548,6.2617,367900.0
2012-04-20 12:30:00,9.11,9.14,9.11,9.13,186000.0,6.2548,6.2754,6.2548,6.2685,186000.0
2012-04-20 13:00:00,9.12,9.17,9.12,9.16,303500.0,6.2617,6.296,6.2617,6.2891,303500.0
2012-04-20 13:30:00,9.15,9.16,9.09,9.12,325500.0,6.2823,6.2891,6.2411,6.2617,325500.0
2012-04-20 14:00:00,9.12,9.14,9.1,9.14,273800.0,6.2617,6.2754,6.2479,6.2754,273800.0
2012-04-20 14:30:00,9.14,9.15,9.08,9.08,386100.0,6.2754,6.2823,6.2342,6.2342,386100.0
2012-04-20 15:00:00,9.09,9.11,9.04,9.05,684900.0,6.2411,6.2548,6.2067,6.2136,684900.0
2012-04-20 15:30:00,9.06,9.09,9.05,9.07,631400.0,6.2205,6.2411,6.2136,6.2273,631400.0
2012-04-23 09:30:00,8.92,9.02,8.83,8.96,673100.0,6.1243,6.193,6.0626,6.1518,673100.0
2012-04-23 10:00:00,8.97,8.97,8.86,8.91,665100.0,6.1587,6.1587,6.0831,6.1175,665100.0
2012-04-23 10:30:00,8.92,9.0,8.91,8.99,338800.0,6.1243,6.1793,6.1175,6.1724,338800.0
2012-04-23 11:00:00,9.0,9.06,8.99,9.05,558700.0,6.1793,6.2205,6.1724,6.2136,558700.0
2012-04-23 11:30:00,9.05,9.08,9.03,9.05,265400.0,6.2136,6.2342,6.1999,6.2136,265400.0
2012-04-23 12:00:00,9.06,9.08,9.04,9.05,337700.0,6.2205,6.2342,6.2067,6.2136,337700.0
2012-04-23 12:30:00,9.04,9.06,9.01,9.01,129200.0,6.2067,6.2205,6.1861,6.1861,129200.0
2012-04-23 13:00:00,9.02,9.03,8.98,8.99,268800.0,6.193,6.1999,6.1655,6.1724,268800.0
2012-04-23 13:30:00,8.99,9.0,8.95,8.95,139500.0,6.1724,6.1793,6.1449,6.1449,139500.0
2012-04-23 14:00:00,8.95,8.99,8.91,8.96,284700.0,6.1449,6.1724,6.1175,6.1518,284700.0
2012-04-23 14:30:00,8.97,8.98,8.94,8.95,267000.0,6.1587,6.1655,6.1381,6.1449,267000.0
2012-04-23 15:00:00,8.94,8.96,8.92,8.95,473900.0,6.1381,6.1518,6.1243,6.1449,473900.0
2012-04-23 15:30:00,8.95,8.96,8.92,8.95,662000.0,6.1449,6.1518,6.1243,6.1449,662000.0
2012-04-24 09:30:00,8.97,9.09,8.94,9.04,314700.0,6.1587,6.2411,6.1381,6.2067,314700.0
2012-04-24 10:00:00,9.03,9.13,9.03,9.1,525000.0,6.1999,6.2685,6.1999,6.2479,525000.0
2012-04-24 10:30:00,9.1,9.14,9.09,9.13,248900.0,6.2479,6.2754,6.2411,6.2685,248900.0
2012-04-24 11:00:00,9.13,9.15,9.1,9.13,201500.0,6.2685,6.2823,6.2479,6.2685,201500.0
2012-04-24 11:30:00,9.13,9.15,9.11,9.13,285900.0,6.2685,6.2823,6.2548,6.2685,285900.0
2012-04-24 12:00:00,9.13,9.16,9.13,9.14,126300.0,6.2685,6.2891,6.2685,6.2754,126300.0
2012-04-24 12:30:00,9.14,9.16,9.1,9.11,170400.0,6.2754,6.2891,6.2479,6.2548,170400.0
2012-04-24 13:00:00,9.1,9.12,9.1,9.1,126600.0,6.2479,6.2617,6.2479,6.2479,126600.0
2012-04-24 13:30:00,9.1,9.14,9.07,9.07,183700.0,6.2479,6.2754,6.2273,6.2273,183700.0
2012-04-24 14:00:00,9.07,9.07,9.01,9.03,213000.0,6.2273,6.2273,6.1861,6.1999,213000.0
2012-04-24 14:30:00,9.03,9.09,9.02,9.06,298200.0,6.1999,6.2411,6.193,6.2205,298200.0
2012-04-24 15:00:00,9.07,9.07,9.04,9.05,261900.0,6.2273,6.2273,6.2067,6.2136,261900.0
2012-04-24 15:30:00,9.06,9.09,9.05,9.08,594400.0,6.2205,6.2411,6.2136,6.2342,594400.0
2012-04-25 09:30:00,9.19,9.23,9.12,9.13,495800.0,6.3097,6.3372,6.2617,6.2685,495800.0
2012-04-25 10:00:00,9.13,9.13,9.05,9.07,455200.0,6.2685,6.2685,6.2136,6.2273,455200.0
2012-04-25 10:30:00,9.07,9.08,9.04,9.04,216700.0,6.2273,6.2342,6.2067,6.2067,216700.0
2012-04-25 11:00:00,9.04,9.07,9.01,9.07,164700.0,6.2067,6.2273,6.1861,6.2273,164700.0
2012-04-25 11:30:00,9.07,9.08,9.04,9.08,178300.0,6.2273,6.2342,6.2067,6.2342,178300.0
2012-04-25 12:00:00,9.08,9.12,9.07,9.11,109200.0,6.2342,6.2617,6.2273,6.2548,109200.0
2012-04-25 12:30:00,9.1,9.17,9.09,9.17,175500.0,6.2479,6.296,6.2411,6.296,175500.0
2012-04-25 13:00:00,9.16,9.19,9.15,9.15,112600.0,6.2891,6.3097,6.2823,6.2823,112600.0
2012-04-25 13:30:00,9.16,9.17,9.14,9.14,134700.0,6.2891,6.296,6.2754,6.2754,134700.0
2012-04-25 14:00:00,9.14,9.2,9.11,9.17,300200.0,6.2754,6.3166,6.2548,6.296,300200.0
2012-04-25 14:30:00,9.16,9.19,9.13,9.19,204900.0,6.2891,6.3097,6.2685,6.3097,204900.0
2012-04-25 15:00:00,9.19,9.19,9.13,9.13,220700.0,6.3097,6.3097,6.2685,6.2685,220700.0
2012-04-25 15:30:00,9.12,9.17,9.12,9.15,406200.0,6.2617,6.296,6.2617,6.2823,406200.0
2012-04-26 09:30:00,9.1,9.19,9.07,9.12,294200.0,6.2479,6.3097,6.2273,6.2617,294200.0
2012-04-26 10:00:00,9.12,9.19,9.12,9.18,230000.0,6.2617,6.3097,6.2617,6.3029,230000.0
2012-04-26 10:30:00,9.18,9.28,9.14,9.23,440600.0,6.3029,6.3715,6.2754,6.3372,440600.0
2012-04-26 11:00:00,9.22,9.22,9.14,9.15,578500.0,6.3303,6.3303,6.2754,6.2823,578500.0
2012-04-26 11:30:00,9.15,9.19,9.14,9.18,450800.0,6.2823,6.3097,6.2754,6.3029,450800.0
2012-04-26 12:00:00,9.18,9.2,9.17,9.19,58100.0,6.3029,6.3166,6.296,6.3097,58100.0
2012-04-26 12:30:00,9.18,9.19,9.15,9.19,114300.0,6.3029,6.3097,6.2823,6.3097,114300.0
2012-04-26 13:00:00,9.19,9.21,9.18,9.21,303300.0,6.3097,6.3235,6.3029,6.3235,303300.0
2012-04-26 13:30:00,9.21,9.25,9.2,9.21,119700.0,6.3235,6.3509,6.3166,6.3235,119700.0
2012-04-26 14:00:00,9.21,9.26,9.2,9.23,142900.0,6.3235,6.3578,6.3166,6.3372,142900.0
2012-04-26 14:30:00,9.24,9.25,9.22,9.23,105700.0,6.3441,6.3509,6.3303,6.3372,105700.0
2012-04-26 15:00:00,9.23,9.24,9.22,9.23,160600.0,6.3372,6.3441,6.3303,6.3372,160600.0
2012-04-26 15:30:00,9.23,9.24,9.2,9.22,416500.0,6.3372,6.3441,6.3166,6.3303,416500.0
2012-04-27 09:30:00,9.26,9.26,9.14,9.17,213500.0,6.3578,6.3578,6.2754,6.296,213500.0
2012-04-27 10:00:00,9.17,9.19,9.11,9.16,257000.0,6.296,6.3097,6.2548,6.2891,257000.0
2012-04-27 10:30:00,9.15,9.19,9.12,9.18,157100.0,6.2823,6.3097,6.2617,6.3029,157100.0
2012-04-27 11:00:00,9.18,9.21,9.17,9.2,85200.0,6.3029,6.3235,6.296,6.3166,85200.0
2012-04-27 11:30:00,9.2,9.22,9.19,9.21,68900.0,6.3166,6.3303,6.3097,6.3235,68900.0
2012-04-27 12:00:00,9.21,9.22,9.19,9.2,138300.0,6.3235,6.3303,6.3097,6.3166,138300.0
2012-04-27 12:30:00,9.21,9.21,9.19,9.21,72300.0,6.3235,6.3235,6.3097,6.3235,72300.0
2012-04-27 13:00:00,9.21,9.22,9.19,9.21,75200.0,6.3235,6.3303,6.3097,6.3235,75200.0
2012-04-27 13:30:00,9.22,9.26,9.21,9.25,79100.0,6.3303,6.3578,6.3235,6.3509,79100.0
2012-04-27 14:00:00,9.26,9.26,9.24,9.24,65600.0,6.3578,6.3578,6.3441,6.3441,65600.0
2012-04-27 14:30:00,9.24,9.26,9.22,9.26,91500.0,6.3441,6.3578,6.3303,6.3578,91500.0
2012-04-27 15:00:00,9.25,9.26,9.23,9.24,202700.0,6.3509,6.3578,6.3372,6.3441,202700.0
2012-04-27 15:30:00,9.25,9.27,9.23,9.24,344000.0,6.3509,6.3646,6.3372,6.3441,344000.0
2012-04-30 09:30:00,9.19,9.22,9.12,9.14,217400.0,6.3097,6.3303,6.2617,6.2754,217400.0
2012-04-30 10:00:00,9.14,9.17,9.08,9.12,204600.0,6.2754,6.296,6.2342,6.2617,204600.0
2012-04-30 10:30:00,9.11,9.11,9.04,9.09,287900.0,6.2548,6.2548,6.2067,6.2411,287900.0
2012-04-30 11:00:00,9.09,9.13,9.09,9.13,175500.0,6.2411,6.2685,6.2411,6.2685,175500.0
2012-04-30 11:30:00,9.13,9.19,9.13,9.18,208800.0,6.2685,6.3097,6.2685,6.3029,208800.0
2012-04-30 12:00:00,9.18,9.21,9.18,9.2,137300.0,6.3029,6.3235,6.3029,6.3166,137300.0
2012-04-30 12:30:00,9.21,9.21,9.16,9.16,123200.0,6.3235,6.3235,6.2891,6.2891,123200.0
2012-04-30 13:00:00,9.16,9.17,9.15,9.16,152100.0,6.2891,6.296,6.2823,6.2891,152100.0
2012-04-30 13:30:00,9.17,9.17,9.14,9.15,124700.0,6.296,6.296,6.2754,6.2823,124700.0
2012-04-30 14:00:00,9.16,9.22,9.14,9.18,1129600.0,6.2891,6.3303,6.2754,6.3029,1129600.0
2012-04-30 14:30:00,9.18,9.2,9.15,9.17,392400.0,6.3029,6.3166,6.2823,6.296,392400.0
2012-04-30 15:00:00,9.17,9.2,9.17,9.18,271400.0,6.296,6.3166,6.296,6.3029,271400.0
2012-04-30 15:30:00,9.18,9.2,9.17,9.19,563700.0,6.3029,6.3166,6.296,6.3097,563700.0
2012-05-01 09:30:00,9.18,9.27,9.13,9.25,932900.0,6.3029,6.3646,6.2685,6.3509,932900.0
2012-05-01 10:00:00,9.25,9.41,9.25,9.4,765400.0,6.3509,6.4608,6.3509,6.4539,765400.0
2012-05-01 10:30:00,9.4,9.44,9.4,9.42,328400.0,6.4539,6.4814,6.4539,6.4676,328400.0
2012-05-01 11:00:00,9.43,9.43,9.34,9.35,392000.0,6.4745,6.4745,6.4127,6.4196,392000.0
2012-05-01 11:30:00,9.35,9.35,9.31,9.34,543600.0,6.4196,6.4196,6.3921,6.4127,543600.0
2012-05-01 12:00:00,9.34,9.36,9.31,9.32,661600.0,6.4127,6.4264,6.3921,6.399,661600.0
2012-05-01 12:30:00,9.31,9.33,9.29,9.31,515800.0,6.3921,6.4058,6.3784,6.3921,515800.0
2012-05-01 13:00:00,9.31,9.32,9.29,9.31,198300.0,6.3921,6.399,6.3784,6.3921,198300.0
2012-05-01 13:30:00,9.3,9.33,9.29,9.32,169700.0,6.3852,6.4058,6.3784,6.399,169700.0
2012-05-01 14:00:00,9.33,9.34,9.31,9.34,295800.0,6.4058,6.4127,6.3921,6.4127,295800.0
2012-05-01 14:30:00,9.34,9.34,9.31,9.31,296800.0,6.4127,6.4127,6.3921,6.3921,296800.0
2012-05-01 15:00:00,9.32,9.32,9.31,9.32,200500.0,6.399,6.399,6.3921,6.399,200500.0
2012-05-01 15:30:00,9.31,9.34,9.27,9.27,1596000.0,6.3921,6.4127,6.3646,6.3646,1596000.0
2012-05-02 09:30:00,9.22,9.23,9.13,9.16,189100.0,6.3303,6.3372,6.2685,6.2891,189100.0
2012-05-02 10:00:00,9.16,9.17,9.11,9.13,797500.0,6.2891,6.296,6.2548,6.2685,797500.0
2012-05-02 10:30:00,9.13,9.2,9.11,9.16,872500.0,6.2685,6.3166,6.2548,6.2891,872500.0
2012-05-02 11:00:00,9.17,9.2,9.14,9.14,449500.0,6.296,6.3166,6.2754,6.2754,449500.0
2012-05-02 11:30:00,9.15,9.19,9.15,9.15,329600.0,6.2823,6.3097,6.2823,6.2823,329600.0
2012-05-02 12:00:00,9.15,9.26,9.14,9.22,137500.0,6.2823,6.3578,6.2754,6.3303,137500.0
2012-05-02 12:30:00,9.23,9.23,9.19,9.2,283700.0,6.3372,6.3372,6.3097,6.3166,283700.0
2012-05-02 13:00:00,9.2,9.22,9.19,9.21,301800.0,6.3166,6.3303,6.3097,6.3235,301800.0
2012-05-02 13:30:00,9.21,9.29,9.2,9.26,267900.0,6.3235,6.3784,6.3166,6.3578,267900.0
2012-05-02 14:00:00,9.26,9.31,9.24,9.31,294800.0,6.3578,6.3921,6.3441,6.3921,294800.0
2012-05-02 14:30:00,9.3,9.31,9.27,9.28,238300.0,6.3852,6.3921,6.3646,6.3715,238300.0
2012-05-02 15:00:00,9.28,9.31,9.26,9.3,368400.0,6.3715,6.3921,6.3578,6.3852,368400.0
2012-05-02 15:30:00,9.29,9.31,9.26,9.27,692200.0,6.3784,6.3921,6.3578,6.3646,692200.0
2012-05-03 09:30:00,9.27,9.33,9.22,9.29,229400.0,6.3646,6.4058,6.3303,6.3784,229400.0
2012-05-03 10:00:00,9.29,9.31,9.21,9.3,669900.0,6.3784,6.3921,6.3235,6.3852,669900.0
2012-05-03 10:30:00,9.3,9.37,9.28,9.35,452700.0,6.3852,6.4333,6.3715,6.4196,452700.0
2012-05-03 11:00:00,9.36,9.37,9.34,9.37,155900.0,6.4264,6.4333,6.4127,6.4333,155900.0
2012-05-03 11:30:00,9.37,9.37,9.29,9.32,293000.0,6.4333,6.4333,6.3784,6.399,293000.0
2012-05-03 12:00:00,9.32,9.38,9.32,9.36,292300.0,6.399,6.4402,6.399,6.4264,292300.0
2012-05-03 12:30:00,9.36,9.38,9.34,9.34,238800.0,6.4264,6.4402,6.4127,6.4127,238800.0
2012-05-03 13:00:00,9.35,9.35,9.31,9.34,218900.0,6.4196,6.4196,6.3921,6.4127,218900.0
2012-05-03 13:30:00,9.34,9.34,9.27,9.29,687800.0,6.4127,6.4127,6.3646,6.3784,687800.0
2012-05-03 14:00:00,9.29,9.29,9.26,9.27,230900.0,6.3784,6.3784,6.3578,6.3646,230900.0
2012-05-03 14:30:00,9.26,9.27,9.23,9.26,635300.0,6.3578,6.3646,6.3372,6.3578,635300.0
2012-05-03 15:00:00,9.27,9.31,9.25,9.29,550600.0,6.3646,6.3921,6.3509,6.3784,550600.0
2012-05-03 15:30:00,9.29,9.29,9.25,9.28,827400.0,6.3784,6.3784,6.3509,6.3715,827400.0
2012-05-04 09:30:00,9.24,9.28,9.16,9.17,476100.0,6.3441,6.3715,6.2891,6.296,476100.0
2012-05-04 10:00:00,9.17,9.17,9.04,9.07,794300.0,6.296,6.296,6.2067,6.2273,794300.0
2012-05-04 10:30:00,9.07,9.08,9.02,9.05,316600.0,6.2273,6.2342,6.193,6.2136,316600.0
2012-05-04 11:00:00,9.05,9.1,9.02,9.1,489700.0,6.2136,6.2479,6.193,6.2479,489700.0
2012-05-04 11:30:00,9.1,9.12,9.07,9.1,285100.0,6.2479,6.2617,6.2273,6.2479,285100.0
2012-05-04 12:00:00,9.1,9.16,9.09,9.14,132400.0,6.2479,6.2891,6.2411,6.2754,132400.0
2012-05-04 12:30:00,9.15,9.16,9.12,9.15,185500.0,6.2823,6.2891,6.2617,6.2823,185500.0
2012-05-04 13:00:00,9.15,9.17,9.14,9.17,126300.0,6.2823,6.296,6.2754,6.296,126300.0
2012-05-04 13:30:00,9.17,9.2,9.16,9.18,161600.0,6.296,6.3166,6.2891,6.3029,161600.0
2012-05-04 14:00:00,9.19,9.19,9.15,9.15,162600.0,6.3097,6.3097,6.2823,6.2823,162600.0
2012-05-04 14:30:00,9.15,9.16,9.11,9.16,161200.0,6.2823,6.2891,6.2548,6.2891,161200.0
2012-05-04 15:00:00,9.16,9.18,9.15,9.17,181500.0,6.2891,6.3029,6.2823,6.296,181500.0
2012-05-04 15:30:00,9.17,9.18,9.15,9.16,559500.0,6.296,6.3029,6.2823,6.2891,559500.0
2012-05-07 09:30:00,9.11,9.35,9.11,9.22,387300.0,6.2548,6.4196,6.2548,6.3303,387300.0
2012-05-07 10:00:00,9.22,9.24,9.16,9.17,291000.0,6.3303,6.3441,6.2891,6.296,291000.0
2012-05-07 10:30:00,9.17,9.2,9.15,9.19,244700.0,6.296,6.3166,6.2823,6.3097,244700.0
2012-05-07 11:00:00,9.19,9.24,9.18,9.18,168500.0,6.3097,6.3441,6.3029,6.3029,168500.0
2012-05-07 11:30:00,9.18,9.21,9.16,9.19,145400.0,6.3029,6.3235,6.2891,6.3097,145400.0
2012-05-07 12:00:00,9.2,9.24,9.19,9.24,120100.0,6.3166,6.3441,6.3097,6.3441,120100.0
2012-05-07 12:30:00,9.24,9.27,9.22,9.23,136200.0,6.3441,6.3646,6.3303,6.3372,136200.0
2012-05-07 13:00:00,9.23,9.29,9.22,9.26,156500.0,6.3372,6.3784,6.3303,6.3578,156500.0
2012-05-07 13:30:00,9.25,9.27,9.24,9.25,157400.0,6.3509,6.3646,6.3441,6.3509,157400.0
2012-05-07 14:00:00,9.25,9.25,9.22,9.22,291300.0,6.3509,6.3509,6.3303,6.3303,291300.0
2012-05-07 14:30:00,9.22,9.23,9.21,9.22,159400.0,6.3303,6.3372,6.3235,6.3303,159400.0
2012-05-07 15:00:00,9.22,9.23,9.19,9.21,218300.0,6.3303,6.3372,6.3097,6.3235,218300.0
2012-05-07 15:30:00,9.21,9.23,9.18,9.21,602900.0,6.3235,6.3372,6.3029,6.3235,602900.0
2012-05-08 09:30:00,9.14,9.21,9.11,9.19,254800.0,6.2754,6.3235,6.2548,6.3097,254800.0
2012-05-08 10:00:00,9.19,9.2,9.14,9.16,209000.0,6.3097,6.3166,6.2754,6.2891,209000.0
2012-05-08 10:30:00,9.16,9.16,9.1,9.15,178600.0,6.2891,6.2891,6.2479,6.2823,178600.0
2012-05-08 11:00:00,9.15,9.15,9.08,9.13,213200.0,6.2823,6.2823,6.2342,6.2685,213200.0
2012-05-08 11:30:00,9.13,9.17,9.12,9.13,177700.0,6.2685,6.296,6.2617,6.2685,177700.0
2012-05-08 12:00:00,9.13,9.15,9.11,9.12,141500.0,6.2685,6.2823,6.2548,6.2617,141500.0
2012-05-08 12:30:00,9.12,9.13,9.06,9.07,132100.0,6.2617,6.2685,6.2205,6.2273,132100.0
2012-05-08 13:00:00,9.08,9.1,9.07,9.09,82300.0,6.2342,6.2479,6.2273,6.2411,82300.0
2012-05-08 13:30:00,9.1,9.12,9.09,9.12,126900.0,6.2479,6.2617,6.2411,6.2617,126900.0
2012-05-08 14:00:00,9.12,9.13,9.08,9.1,144800.0,6.2617,6.2685,6.2342,6.2479,144800.0
2012-05-08 14:30:00,9.1,9.15,9.09,9.13,212200.0,6.2479,6.2823,6.2411,6.2685,212200.0
2012-05-08 15:00:00,9.13,9.19,9.1,9.16,384900.0,6.2685,6.3097,6.2479,6.2891,384900.0
2012-05-08 15:30:00,9.16,9.22,9.15,9.19,399300.0,6.2891,6.3303,6.2823,6.3097,399300.0
2012-05-09 09:30:00,9.04,9.09,8.91,8.95,210400.0,6.2067,6.2411,6.1175,6.1449,210400.0
2012-05-09 10:00:00,8.96,9.0,8.86,8.89,599600.0,6.1518,6.1793,6.0831,6.1037,599600.0
2012-05-09 10:30:00,8.89,8.93,8.84,8.87,830400.0,6.1037,6.1312,6.0694,6.09,830400.0
2012-05-09 11:00:00,8.86,8.94,8.83,8.91,767600.0,6.0831,6.1381,6.0626,6.1175,767600.0
2012-05-09 11:30:00,8.91,8.96,8.9,8.91,501200.0,6.1175,6.1518,6.1106,6.1175,501200.0
2012-05-09 12:00:00,8.92,8.93,8.9,8.92,80100.0,6.1243,6.1312,6.1106,6.1243,80100.0
2012-05-09 12:30:00,8.91,8.93,8.87,8.92,353400.0,6.1175,6.1312,6.09,6.1243,353400.0
2012-05-09 13:00:00,8.93,8.99,8.92,8.94,344500.0,6.1312,6.1724,6.1243,6.1381,344500.0
2012-05-09 13:30:00,8.94,8.97,8.92,8.93,273800.0,6.1381,6.1587,6.1243,6.1312,273800.0
2012-05-09 14:00:00,8.93,8.94,8.92,8.94,266600.0,6.1312,6.1381,6.1243,6.1381,266600.0
2012-05-09 14:30:00,8.94,8.94,8.88,8.91,258900.0,6.1381,6.1381,6.0969,6.1175,258900.0
2012-05-09 15:00:00,8.91,8.94,8.89,8.93,311000.0,6.1175,6.1381,6.1037,6.1312,311000.0
2012-05-09 15:30:00,8.93,8.98,8.91,8.93,996800.0,6.1312,6.1655,6.1175,6.1312,996800.0
2012-05-10 09:30:00,9.07,9.2,9.06,9.16,553200.0,6.2273,6.3166,6.2205,6.2891,553200.0
2012-05-10 10:00:00,9.16,9.21,9.13,9.17,281900.0,6.2891,6.3235,6.2685,6.296,281900.0
2012-05-10 10:30:00,9.17,9.18,9.11,9.14,224900.0,6.296,6.3029,6.2548,6.2754,224900.0
2012-05-10 11:00:00,9.14,9.17,9.09,9.15,211700.0,6.2754,6.296,6.2411,6.2823,211700.0
2012-05-10 11:30:00,9.16,9.19,9.12,9.15,213100.0,6.2891,6.3097,6.2617,6.2823,213100.0
2012-05-10 12:00:00,9.15,9.15,9.08,9.12,249700.0,6.2823,6.2823,6.2342,6.2617,249700.0
2012-05-10 12:30:00,9.12,9.13,9.07,9.08,180600.0,6.2617,6.2685,6.2273,6.2342,180600.0
2012-05-10 13:00:00,9.08,9.11,9.04,9.1,424900.0,6.2342,6.2548,6.2067,6.2479,424900.0
2012-05-10 13:30:00,9.11,9.12,9.05,9.05,77500.0,6.2548,6.2617,6.2136,6.2136,77500.0
2012-05-10 14:00:00,9.05,9.09,9.05,9.08,72700.0,6.2136,6.2411,6.2136,6.2342,72700.0
2012-05-10 14:30:00,9.08,9.1,9.05,9.1,123800.0,6.2342,6.2479,6.2136,6.2479,123800.0
2012-05-10 15:00:00,9.1,9.12,9.07,9.1,284100.0,6.2479,6.2617,6.2273,6.2479,284100.0
2012-05-10 15:30:00,9.1,9.12,9.03,9.09,456100.0,6.2479,6.2617,6.1999,6.2411,456100.0
2012-05-11 09:30:00,8.99,9.13,8.85,9.04,411300.0,6.1724,6.2685,6.0763,6.2067,411300.0
2012-05-11 10:00:00,9.05,9.12,9.04,9.07,241800.0,6.2136,6.2617,6.2067,6.2273,241800.0
2012-05-11 10:30:00,9.07,9.15,9.07,9.12,185000.0,6.2273,6.2823,6.2273,6.2617,185000.0
2012-05-11 11:00:00,9.12,9.17,9.09,9.16,212200.0,6.2617,6.296,6.2411,6.2891,212200.0
2012-05-11 11:30:00,9.16,9.19,9.12,9.15,184900.0,6.2891,6.3097,6.2617,6.2823,184900.0
2012-05-11 12:00:00,9.15,9.18,9.13,9.17,125000.0,6.2823,6.3029,6.2685,6.296,125000.0
2012-05-11 12:30:00,9.17,9.2,9.15,9.2,202600.0,6.296,6.3166,6.2823,6.3166,202600.0
2012-05-11 13:00:00,9.2,9.2,9.14,9.16,191400.0,6.3166,6.3166,6.2754,6.2891,191400.0
2012-05-11 13:30:00,9.16,9.19,9.14,9.15,281700.0,6.2891,6.3097,6.2754,6.2823,281700.0
2012-05-11 14:00:00,9.15,9.15,9.12,9.14,79300.0,6.2823,6.2823,6.2617,6.2754,79300.0
2012-05-11 14:30:00,9.13,9.14,9.11,9.13,105700.0,6.2685,6.2754,6.2548,6.2685,105700.0
2012-05-11 15:00:00,9.13,9.14,9.07,9.1,225300.0,6.2685,6.2754,6.2273,6.2479,225300.0
2012-05-11 15:30:00,9.1,9.11,9.05,9.09,313100.0,6.2479,6.2548,6.2136,6.2411,313100.0
2012-05-14 09:30:00,8.94,9.06,8.93,9.01,274400.0,6.1381,6.2205,6.1312,6.1861,274400.0
2012-05-14 10:00:00,9.0,9.01,8.97,8.99,188900.0,6.1793,6.1861,6.1587,6.1724,188900.0
2012-05-14 10:30:00,8.99,9.01,8.98,9.01,167700.0,6.1724,6.1861,6.1655,6.1861,167700.0
2012-05-14 11:00:00,9.01,9.07,9.0,9.05,192100.0,6.1861,6.2273,6.1793,6.2136,192100.0
2012-05-14 11:30:00,9.05,9.06,9.03,9.05,133100.0,6.2136,6.2205,6.1999,6.2136,133100.0
2012-05-14 12:00:00,9.06,9.07,9.04,9.06,121900.0,6.2205,6.2273,6.2067,6.2205,121900.0
2012-05-14 12:30:00,9.06,9.1,9.05,9.06,129800.0,6.2205,6.2479,6.2136,6.2205,129800.0
2012-05-14 13:00:00,9.07,9.08,9.03,9.04,280900.0,6.2273,6.2342,6.1999,6.2067,280900.0
2012-05-14 13:30:00,9.04,9.08,9.04,9.07,70600.0,6.2067,6.2342,6.2067,6.2273,70600.0
2012-05-14 14:00:00,9.08,9.11,9.07,9.09,265900.0,6.2342,6.2548,6.2273,6.2411,265900.0
2012-05-14 14:30:00,9.08,9.09,9.01,9.03,335900.0,6.2342,6.2411,6.1861,6.1999,335900.0
2012-05-14 15:00:00,9.03,9.04,8.99,9.01,542500.0,6.1999,6.2067,6.1724,6.1861,542500.0
2012-05-14 15:30:00,9.01,9.02,8.97,8.98,608300.0,6.1861,6.193,6.1587,6.1655,608300.0
2012-05-15 09:30:00,8.96,8.99,8.9,8.91,342900.0,6.1518,6.1724,6.1106,6.1175,342900.0
2012-05-15 10:00:00,8.91,8.95,8.87,8.94,367500.0,6.1175,6.1449,6.09,6.1381,367500.0
2012-05-15 10:30:00,8.93,8.96,8.9,8.91,208500.0,6.1312,6.1518,6.1106,6.1175,208500.0
2012-05-15 11:00:00,8.9,8.9,8.83,8.83,119800.0,6.1106,6.1106,6.0626,6.0626,119800.0
2012-05-15 11:30:00,8.83,8.91,8.83,8.9,144800.0,6.0626,6.1175,6.0626,6.1106,144800.0
2012-05-15 12:00:00,8.89,8.92,8.82,8.85,221000.0,6.1037,6.1243,6.0557,6.0763,221000.0
2012-05-15 12:30:00,8.85,8.86,8.8,8.81,162300.0,6.0763,6.0831,6.042,6.0488,162300.0
2012-05-15 13:00:00,8.81,8.83,8.77,8.77,151200.0,6.0488,6.0626,6.0214,6.0214,151200.0
2012-05-15 13:30:00,8.77,8.78,8.74,8.76,177300.0,6.0214,6.0282,6.0008,6.0145,177300.0
2012-05-15 14:00:00,8.76,8.79,8.75,8.77,269600.0,6.0145,6.0351,6.0076,6.0214,269600.0
2012-05-15 14:30:00,8.77,8.78,8.75,8.77,72500.0,6.0214,6.0282,6.0076,6.0214,72500.0
2012-05-15 15:00:00,8.76,8.76,8.71,8.71,389800.0,6.0145,6.0145,5.9802,5.9802,389800.0
2012-05-15 15:30:00,8.71,8.76,8.7,8.75,621700.0,5.9802,6.0145,5.9733,6.0076,621700.0
2012-05-16 09:30:00,8.81,8.88,8.76,8.85,216100.0,6.0488,6.0969,6.0145,6.0763,216100.0
2012-05-16 10:00:00,8.86,8.92,8.83,8.87,207800.0,6.0831,6.1243,6.0626,6.09,207800.0
2012-05-16 10:30:00,8.87,8.9,8.82,8.82,469100.0,6.09,6.1106,6.0557,6.0557,469100.0
2012-05-16 11:00:00,8.83,8.83,8.75,8.79,386700.0,6.0626,6.0626,6.0076,6.0351,386700.0
2012-05-16 11:30:00,8.79,8.82,8.77,8.79,256500.0,6.0351,6.0557,6.0214,6.0351,256500.0
2012-05-16 12:00:00,8.79,8.8,8.75,8.77,77300.0,6.0351,6.042,6.0076,6.0214,77300.0
2012-05-16 12:30:00,8.78,8.8,8.72,8.74,447600.0,6.0282,6.042,5.987,6.0008,447600.0
2012-05-16 13:00:00,8.75,8.77,8.72,8.74,54700.0,6.0076,6.0214,5.987,6.0008,54700.0
2012-05-16 13:30:00,8.74,8.74,8.68,8.71,240000.0,6.0008,6.0008,5.9596,5.9802,240000.0
2012-05-16 14:00:00,8.72,8.77,8.67,8.68,236400.0,5.987,6.0214,5.9527,5.9596,236400.0
2012-05-16 14:30:00,8.68,8.71,8.65,8.7,225800.0,5.9596,5.9802,5.939,5.9733,225800.0
2012-05-16 15:00:00,8.69,8.7,8.63,8.64,163200.0,5.9664,5.9733,5.9252,5.9321,163200.0
2012-05-16 15:30:00,8.64,8.67,8.59,8.6,586100.0,5.9321,5.9527,5.8978,5.9046,586100.0
2012-05-17 09:30:00,8.62,8.64,8.52,8.56,215100.0,5.9184,5.9321,5.8497,5.8772,215100.0
2012-05-17 10:00:00,8.55,8.65,8.5,8.63,362100.0,5.8703,5.939,5.836,5.9252,362100.0
2012-05-17 10:30:00,8.63,8.71,8.59,8.66,327400.0,5.9252,5.9802,5.8978,5.9458,327400.0
2012-05-17 11:00:00,8.66,8.67,8.61,8.65,242900.0,5.9458,5.9527,5.9115,5.939,242900.0
2012-05-17 11:30:00,8.64,8.66,8.59,8.63,355200.0,5.9321,5.9458,5.8978,5.9252,355200.0
2012-05-17 12:00:00,8.63,8.63,8.53,8.58,169600.0,5.9252,5.9252,5.8566,5.8909,169600.0
2012-05-17 12:30:00,8.58,8.59,8.54,8.54,111900.0,5.8909,5.8978,5.8634,5.8634,111900.0
2012-05-17 13:00:00,8.55,8.6,8.55,8.59,76400.0,5.8703,5.9046,5.8703,5.8978,76400.0
2012-05-17 13:30:00,8.58,8.58,8.55,8.57,104100.0,5.8909,5.8909,5.8703,5.884,104100.0
2012-05-17 14:00:00,8.57,8.6,8.53,8.59,145300.0,5.884,5.9046,5.8566,5.8978,145300.0
2012-05-17 14:30:00,8.59,8.62,8.56,8.62,462100.0,5.8978,5.9184,5.8772,5.9184,462100.0
2012-05-17 15:00:00,8.62,8.63,8.56,8.56,272000.0,5.9184,5.9252,5.8772,5.8772,272000.0
2012-05-17 15:30:00,8.56,8.56,8.51,8.52,427700.0,5.8772,5.8772,5.8428,5.8497,427700.0
2012-05-18 09:30:00,8.59,8.66,8.51,8.61,443200.0,5.8978,5.9458,5.8428,5.9115,443200.0
2012-05-18 10:00:00,8.6,8.62,8.53,8.54,211000.0,5.9046,5.9184,5.8566,5.8634,211000.0
2012-05-18 10:30:00,8.54,8.61,8.52,8.58,321000.0,5.8634,5.9115,5.8497,5.8909,321000.0
2012-05-18 11:00:00,8.59,8.6,8.53,8.53,90700.0,5.8978,5.9046,5.8566,5.8566,90700.0
2012-05-18 11:30:00,8.53,8.54,8.46,8.49,182300.0,5.8566,5.8634,5.8085,5.8291,182300.0
2012-05-18 12:00:00,8.49,8.52,8.47,8.52,88000.0,5.8291,5.8497,5.8154,5.8497,88000.0
2012-05-18 12:30:00,8.52,8.55,8.51,8.54,69600.0,5.8497,5.8703,5.8428,5.8634,69600.0
2012-05-18 13:00:00,8.54,8.58,8.53,8.53,59400.0,5.8634,5.8909,5.8566,5.8566,59400.0
2012-05-18 13:30:00,8.53,8.54,8.5,8.5,107700.0,5.8566,5.8634,5.836,5.836,107700.0
2012-05-18 14:00:00,8.5,8.51,8.46,8.48,89400.0,5.836,5.8428,5.8085,5.8222,89400.0
2012-05-18 14:30:00,8.47,8.47,8.43,8.44,96200.0,5.8154,5.8154,5.7879,5.7948,96200.0
2012-05-18 15:00:00,8.44,8.49,8.42,8.45,236900.0,5.7948,5.8291,5.7811,5.8016,236900.0
2012-05-18 15:30:00,8.45,8.47,8.4,8.45,433100.0,5.8016,5.8154,5.7673,5.8016,433100.0
2012-05-21 09:30:00,8.7,8.75,8.52,8.64,743100.0,5.9733,6.0076,5.8497,5.9321,743100.0
2012-05-21 10:00:00,8.63,8.73,8.61,8.73,424100.0,5.9252,5.9939,5.9115,5.9939,424100.0
2012-05-21 10:30:00,8.72,8.74,8.67,8.71,597200.0,5.987,6.0008,5.9527,5.9802,597200.0
2012-05-21 11:00:00,8.71,8.74,8.65,8.65,422100.0,5.9802,6.0008,5.939,5.939,422100.0
2012-05-21 11:30:00,8.66,8.67,8.61,8.63,216900.0,5.9458,5.9527,5.9115,5.9252,216900.0
2012-05-21 12:00:00,8.62,8.63,8.58,8.61,244400.0,5.9184,5.9252,5.8909,5.9115,244400.0
2012-05-21 12:30:00,8.61,8.62,8.59,8.59,298500.0,5.9115,5.9184,5.8978,5.8978,298500.0
2012-05-21 13:00:00,8.59,8.61,8.57,8.6,186100.0,5.8978,5.9115,5.884,5.9046,186100.0
2012-05-21 13:30:00,8.6,8.61,8.56,8.58,279900.0,5.9046,5.9115,5.8772,5.8909,279900.0
2012-05-21 14:00:00,8.57,8.59,8.56,8.56,112300.0,5.884,5.8978,5.8772,5.8772,112300.0
2012-05-21 14:30:00,8.56,8.57,8.56,8.57,171400.0,5.8772,5.884,5.8772,5.884,171400.0
2012-05-21 15:00:00,8.56,8.57,8.54,8.55,267800.0,5.8772,5.884,5.8634,5.8703,267800.0
2012-05-21 15:30:00,8.55,8.56,8.51,8.52,1162200.0,5.8703,5.8772,5.8428,5.8497,1162200.0
2012-05-22 09:30:00,8.57,8.72,8.55,8.7,463500.0,5.884,5.987,5.8703,5.9733,463500.0
2012-05-22 10:00:00,8.7,8.77,8.69,8.75,588800.0,5.9733,6.0214,5.9664,6.0076,588800.0
2012-05-22 10:30:00,8.76,8.76,8.73,8.75,394800.0,6.0145,6.0145,5.9939,6.0076,394800.0
2012-05-22 11:00:00,8.75,8.79,8.72,8.73,372800.0,6.0076,6.0351,5.987,5.9939,372800.0
2012-05-22 11:30:00,8.74,8.75,8.68,8.68,202800.0,6.0008,6.0076,5.9596,5.9596,202800.0
2012-05-22 12:00:00,8.69,8.7,8.64,8.68,126300.0,5.9664,5.9733,5.9321,5.9596,126300.0
2012-05-22 12:30:00,8.69,8.72,8.67,8.71,121700.0,5.9664,5.987,5.9527,5.9802,121700.0
2012-05-22 13:00:00,8.72,8.74,8.71,8.73,193600.0,5.987,6.0008,5.9802,5.9939,193600.0
2012-05-22 13:30:00,8.72,8.74,8.7,8.71,324400.0,5.987,6.0008,5.9733,5.9802,324400.0
2012-05-22 14:00:00,8.71,8.77,8.7,8.77,386600.0,5.9802,6.0214,5.9733,6.0214,386600.0
2012-05-22 14:30:00,8.77,8.78,8.74,8.77,434900.0,6.0214,6.0282,6.0008,6.0214,434900.0
2012-05-22 15:00:00,8.77,8.77,8.67,8.68,315300.0,6.0214,6.0214,5.9527,5.9596,315300.0
2012-05-22 15:30:00,8.67,8.74,8.63,8.7,1460100.0,5.9527,6.0008,5.9252,5.9733,1460100.0
2012-05-23 09:30:00,8.64,8.71,8.6,8.65,202600.0,5.9321,5.9802,5.9046,5.939,202600.0
2012-05-23 10:00:00,8.65,8.69,8.56,8.59,312300.0,5.939,5.9664,5.8772,5.8978,312300.0
2012-05-23 10:30:00,8.6,8.6,8.53,8.54,238600.0,5.9046,5.9046,5.8566,5.8634,238600.0
2012-05-23 11:00:00,8.54,8.57,8.53,8.53,216400.0,5.8634,5.884,5.8566,5.8566,216400.0
2012-05-23 11:30:00,8.53,8.56,8.5,8.52,315100.0,5.8566,5.8772,5.836,5.8497,315100.0
2012-05-23 12:00:00,8.53,8.53,8.48,8.49,146300.0,5.8566,5.8566,5.8222,5.8291,146300.0
2012-05-23 12:30:00,8.5,8.53,8.5,8.51,78800.0,5.836,5.8566,5.836,5.8428,78800.0
2012-05-23 13:00:00,8.52,8.54,8.51,8.54,128300.0,5.8497,5.8634,5.8428,5.8634,128300.0
2012-05-23 13:30:00,8.54,8.55,8.5,8.52,163200.0,5.8634,5.8703,5.836,5.8497,163200.0
2012-05-23 14:00:00,8.52,8.55,8.5,8.53,439800.0,5.8497,5.8703,5.836,5.8566,439800.0
2012-05-23 14:30:00,8.52,8.58,8.52,8.58,720000.0,5.8497,5.8909,5.8497,5.8909,720000.0
2012-05-23 15:00:00,8.58,8.61,8.55,8.6,697700.0,5.8909,5.9115,5.8703,5.9046,697700.0
2012-05-23 15:30:00,8.6,8.68,8.6,8.62,1428200.0,5.9046,5.9596,5.9046,5.9184,1428200.0
2012-05-24 09:30:00,8.7,8.71,8.56,8.58,249500.0,5.9733,5.9802,5.8772,5.8909,249500.0
2012-05-24 10:00:00,8.58,8.62,8.55,8.56,396300.0,5.8909,5.9184,5.8703,5.8772,396300.0
2012-05-24 10:30:00,8.56,8.62,8.55,8.6,288100.0,5.8772,5.9184,5.8703,5.9046,288100.0
2012-05-24 11:00:00,8.6,8.61,8.58,8.6,359700.0,5.9046,5.9115,5.8909,5.9046,359700.0
2012-05-24 11:30:00,8.6,8.6,8.55,8.56,207500.0,5.9046,5.9046,5.8703,5.8772,207500.0
2012-05-24 12:00:00,8.56,8.57,8.52,8.56,208200.0,5.8772,5.884,5.8497,5.8772,208200.0
2012-05-24 12:30:00,8.56,8.57,8.53,8.55,383100.0,5.8772,5.884,5.8566,5.8703,383100.0
2012-05-24 13:00:00,8.55,8.6,8.54,8.58,790400.0,5.8703,5.9046,5.8634,5.8909,790400.0
2012-05-24 13:30:00,8.59,8.63,8.55,8.55,731600.0,5.8978,5.9252,5.8703,5.8703,731600.0
2012-05-24 14:00:00,8.55,8.59,8.55,8.56,333400.0,5.8703,5.8978,5.8703,5.8772,333400.0
2012-05-24 14:30:00,8.57,8.58,8.55,8.55,296200.0,5.884,5.8909,5.8703,5.8703,296200.0
2012-05-24 15:00:00,8.56,8.65,8.55,8.63,546400.0,5.8772,5.939,5.8703,5.9252,546400.0
2012-05-24 15:30:00,8.63,8.67,8.62,8.65,507800.0,5.9252,5.9527,5.9184,5.939,507800.0
2012-05-25 09:30:00,8.66,8.73,8.62,8.68,139800.0,5.9458,5.9939,5.9184,5.9596,139800.0
2012-05-25 10:00:00,8.68,8.71,8.66,8.69,197300.0,5.9596,5.9802,5.9458,5.9664,197300.0
2012-05-25 10:30:00,8.69,8.72,8.67,8.71,175700.0,5.9664,5.987,5.9527,5.9802,175700.0
2012-05-25 11:00:00,8.72,8.77,8.72,8.77,160100.0,5.987,6.0214,5.987,6.0214,160100.0
2012-05-25 11:30:00,8.76,8.77,8.73,8.75,127700.0,6.0145,6.0214,5.9939,6.0076,127700.0
2012-05-25 12:00:00,8.76,8.76,8.71,8.71,96100.0,6.0145,6.0145,5.9802,5.9802,96100.0
2012-05-25 12:30:00,8.71,8.74,8.71,8.74,59700.0,5.9802,6.0008,5.9802,6.0008,59700.0
2012-05-25 13:00:00,8.73,8.75,8.72,8.73,160700.0,5.9939,6.0076,5.987,5.9939,160700.0
2012-05-25 13:30:00,8.73,8.74,8.72,8.73,98300.0,5.9939,6.0008,5.987,5.9939,98300.0
2012-05-25 14:00:00,8.73,8.73,8.67,8.71,140400.0,5.9939,5.9939,5.9527,5.9802,140400.0
2012-05-25 14:30:00,8.71,8.71,8.69,8.71,127200.0,5.9802,5.9802,5.9664,5.9802,127200.0
2012-05-25 15:00:00,8.71,8.72,8.65,8.69,269800.0,5.9802,5.987,5.939,5.9664,269800.0
2012-05-25 15:30:00,8.69,8.72,8.68,8.7,610700.0,5.9664,5.987,5.9596,5.9733,610700.0
2012-05-29 09:30:00,8.8,8.84,8.75,8.79,131200.0,6.042,6.0694,6.0076,6.0351,131200.0
2012-05-29 10:00:00,8.79,8.8,8.74,8.75,330700.0,6.0351,6.042,6.0008,6.0076,330700.0
2012-05-29 10:30:00,8.75,8.76,8.73,8.75,103900.0,6.0076,6.0145,5.9939,6.0076,103900.0
2012-05-29 11:00:00,8.75,8.75,8.7,8.71,120500.0,6.0076,6.0076,5.9733,5.9802,120500.0
2012-05-29 11:30:00,8.71,8.71,8.63,8.64,235000.0,5.9802,5.9802,5.9252,5.9321,235000.0
2012-05-29 12:00:00,8.64,8.69,8.63,8.68,173300.0,5.9321,5.9664,5.9252,5.9596,173300.0
2012-05-29 12:30:00,8.68,8.73,8.67,8.71,97100.0,5.9596,5.9939,5.9527,5.9802,97100.0
2012-05-29 13:00:00,8.71,8.72,8.69,8.7,267900.0,5.9802,5.987,5.9664,5.9733,267900.0
2012-05-29 13:30:00,8.7,8.71,8.69,8.7,59900.0,5.9733,5.9802,5.9664,5.9733,59900.0
2012-05-29 14:00:00,8.7,8.71,8.67,8.7,180500.0,5.9733,5.9802,5.9527,5.9733,180500.0
2012-05-29 14:30:00,8.7,8.71,8.68,8.7,212000.0,5.9733,5.9802,5.9596,5.9733,212000.0
2012-05-29 15:00:00,8.69,8.74,8.69,8.73,371600.0,5.9664,6.0008,5.9664,5.9939,371600.0
2012-05-29 15:30:00,8.73,8.81,8.72,8.79,1462100.0,5.9939,6.0488,5.987,6.0351,1462100.0
2012-05-30 09:30:00,8.66,8.69,8.57,8.64,340100.0,5.9458,5.9664,5.884,5.9321,340100.0
2012-05-30 10:00:00,8.64,8.64,8.54,8.56,261600.0,5.9321,5.9321,5.8634,5.8772,261600.0
2012-05-30 10:30:00,8.56,8.57,8.54,8.55,98200.0,5.8772,5.884,5.8634,5.8703,98200.0
2012-05-30 11:00:00,8.55,8.6,8.55,8.59,163700.0,5.8703,5.9046,5.8703,5.8978,163700.0
2012-05-30 11:30:00,8.59,8.59,8.56,8.57,160200.0,5.8978,5.8978,5.8772,5.884,160200.0
2012-05-30 12:00:00,8.58,8.58,8.51,8.52,271500.0,5.8909,5.8909,5.8428,5.8497,271500.0
2012-05-30 12:30:00,8.51,8.52,8.49,8.49,181900.0,5.8428,5.8497,5.8291,5.8291,181900.0
2012-05-30 13:00:00,8.5,8.52,8.49,8.51,120700.0,5.836,5.8497,5.8291,5.8428,120700.0
2012-05-30 13:30:00,8.51,8.56,8.51,8.55,367100.0,5.8428,5.8772,5.8428,5.8703,367100.0
2012-05-30 14:00:00,8.55,8.58,8.54,8.54,280500.0,5.8703,5.8909,5.8634,5.8634,280500.0
2012-05-30 14:30:00,8.54,8.55,8.52,8.52,196100.0,5.8634,5.8703,5.8497,5.8497,196100.0
2012-05-30 15:00:00,8.52,8.53,8.45,8.49,448200.0,5.8497,5.8566,5.8016,5.8291,448200.0
2012-05-30 15:30:00,8.49,8.51,8.45,8.46,917800.0,5.8291,5.8428,5.8016,5.8085,917800.0
2012-05-31 09:30:00,8.49,8.52,8.38,8.4,285300.0,5.8291,5.8497,5.7536,5.7673,285300.0
2012-05-31 10:00:00,8.39,8.42,8.36,8.42,314400.0,5.7605,5.7811,5.7399,5.7811,314400.0
2012-05-31 10:30:00,8.41,8.45,8.37,8.4,494600.0,5.7742,5.8016,5.7467,5.7673,494600.0
2012-05-31 11:00:00,8.41,8.41,8.38,8.39,213300.0,5.7742,5.7742,5.7536,5.7605,213300.0
2012-05-31 11:30:00,8.39,8.44,8.39,8.4,409200.0,5.7605,5.7948,5.7605,5.7673,409200.0
2012-05-31 12:00:00,8.4,8.49,8.39,8.47,216500.0,5.7673,5.8291,5.7605,5.8154,216500.0
2012-05-31 12:30:00,8.46,8.49,8.44,8.47,345200.0,5.8085,5.8291,5.7948,5.8154,345200.0
2012-05-31 13:00:00,8.47,8.48,8.45,8.46,287400.0,5.8154,5.8222,5.8016,5.8085,287400.0
2012-05-31 13:30:00,8.46,8.46,8.42,8.44,236100.0,5.8085,5.8085,5.7811,5.7948,236100.0
2012-05-31 14:00:00,8.44,8.47,8.43,8.45,334700.0,5.7948,5.8154,5.7879,5.8016,334700.0
2012-05-31 14:30:00,8.45,8.46,8.43,8.45,409500.0,5.8016,5.8085,5.7879,5.8016,409500.0
2012-05-31 15:00:00,8.46,8.54,8.42,8.51,751000.0,5.8085,5.8634,5.7811,5.8428,751000.0
2012-05-31 15:30:00,8.52,8.53,8.47,8.48,934800.0,5.8497,5.8566,5.8154,5.8222,934800.0
2012-06-01 09:30:00,8.35,8.35,8.19,8.25,408900.0,5.733,5.733,5.6231,5.6643,408900.0
2012-06-01 10:00:00,8.25,8.29,8.17,8.18,363100.0,5.6643,5.6918,5.6094,5.6163,363100.0
2012-06-01 10:30:00,8.18,8.18,8.12,8.12,281600.0,5.6163,5.6163,5.5751,5.5751,281600.0
2012-06-01 11:00:00,8.12,8.22,8.11,8.21,280800.0,5.5751,5.6437,5.5682,5.6369,280800.0
2012-06-01 11:30:00,8.21,8.22,8.12,8.16,385500.0,5.6369,5.6437,5.5751,5.6025,385500.0
2012-06-01 12:00:00,8.16,8.16,8.08,8.1,247200.0,5.6025,5.6025,5.5476,5.5613,247200.0
2012-06-01 12:30:00,8.1,8.1,8.07,8.08,176200.0,5.5613,5.5613,5.5407,5.5476,176200.0
2012-06-01 13:00:00,8.08,8.08,8.0,8.01,318800.0,5.5476,5.5476,5.4927,5.4996,318800.0
2012-06-01 13:30:00,8.0,8.05,7.99,8.04,238300.0,5.4927,5.527,5.4858,5.5201,238300.0
2012-06-01 14:00:00,8.04,8.08,8.01,8.07,384000.0,5.5201,5.5476,5.4996,5.5407,384000.0
2012-06-01 14:30:00,8.06,8.09,8.02,8.02,489200.0,5.5339,5.5545,5.5064,5.5064,489200.0
2012-06-01 15:00:00,8.02,8.05,8.0,8.05,366600.0,5.5064,5.527,5.4927,5.527,366600.0
2012-06-01 15:30:00,8.05,8.07,8.02,8.04,1036100.0,5.527,5.5407,5.5064,5.5201,1036100.0
2012-06-04 09:30:00,8.02,8.08,7.88,7.9,285200.0,5.5064,5.5476,5.4103,5.424,285200.0
2012-06-04 10:00:00,7.9,7.91,7.83,7.9,292800.0,5.424,5.4309,5.376,5.424,292800.0
2012-06-04 10:30:00,7.9,7.92,7.88,7.91,249800.0,5.424,5.4378,5.4103,5.4309,249800.0
2012-06-04 11:00:00,7.9,7.92,7.84,7.87,241800.0,5.424,5.4378,5.3828,5.4034,241800.0
2012-06-04 11:30:00,7.86,7.87,7.82,7.82,172700.0,5.3966,5.4034,5.3691,5.3691,172700.0
2012-06-04 12:00:00,7.82,7.82,7.73,7.74,447800.0,5.3691,5.3691,5.3073,5.3142,447800.0
2012-06-04 12:30:00,7.74,7.76,7.73,7.73,194800.0,5.3142,5.3279,5.3073,5.3073,194800.0
2012-06-04 13:00:00,7.73,7.75,7.68,7.68,536600.0,5.3073,5.321,5.273,5.273,536600.0
2012-06-04 13:30:00,7.68,7.71,7.68,7.7,213900.0,5.273,5.2936,5.273,5.2867,213900.0
2012-06-04 14:00:00,7.69,7.71,7.67,7.69,433300.0,5.2798,5.2936,5.2661,5.2798,433300.0
2012-06-04 14:30:00,7.69,7.73,7.67,7.67,1011000.0,5.2798,5.3073,5.2661,5.2661,1011000.0
2012-06-04 15:00:00,7.67,7.68,7.58,7.6,915200.0,5.2661,5.273,5.2043,5.2181,915200.0
2012-06-04 15:30:00,7.6,7.63,7.56,7.61,1401400.0,5.2181,5.2386,5.1906,5.2249,1401400.0
2012-06-05 09:30:00,7.55,7.67,7.54,7.64,911800.0,5.1837,5.2661,5.1769,5.2455,911800.0
2012-06-05 10:00:00,7.65,7.71,7.63,7.68,1131400.0,5.2524,5.2936,5.2386,5.273,1131400.0
2012-06-05 10:30:00,7.68,7.71,7.62,7.63,1168500.0,5.273,5.2936,5.2318,5.2386,1168500.0
2012-06-05 11:00:00,7.63,7.65,7.62,7.64,296400.0,5.2386,5.2524,5.2318,5.2455,296400.0
2012-06-05 11:30:00,7.64,7.66,7.58,7.59,932000.0,5.2455,5.2592,5.2043,5.2112,932000.0
2012-06-05 12:00:00,7.58,7.64,7.58,7.63,290700.0,5.2043,5.2455,5.2043,5.2386,290700.0
2012-06-05 12:30:00,7.63,7.64,7.61,7.64,368900.0,5.2386,5.2455,5.2249,5.2455,368900.0
2012-06-05 13:00:00,7.64,7.64,7.58,7.62,336900.0,5.2455,5.2455,5.2043,5.2318,336900.0
2012-06-05 13:30:00,7.62,7.64,7.6,7.6,564300.0,5.2318,5.2455,5.2181,5.2181,564300.0
2012-06-05 14:00:00,7.61,7.61,7.54,7.54,773100.0,5.2249,5.2249,5.1769,5.1769,773100.0
2012-06-05 14:30:00,7.54,7.6,7.52,7.6,575800.0,5.1769,5.2181,5.1631,5.2181,575800.0
2012-06-05 15:00:00,7.6,7.62,7.53,7.56,880000.0,5.2181,5.2318,5.17,5.1906,880000.0
2012-06-05 15:30:00,7.56,7.6,7.53,7.56,1683600.0,5.1906,5.2181,5.17,5.1906,1683600.0
2012-06-06 09:30:00,7.64,7.67,7.57,7.58,1073900.0,5.2455,5.2661,5.1975,5.2043,1073900.0
2012-06-06 10:00:00,7.58,7.67,7.55,7.65,988700.0,5.2043,5.2661,5.1837,5.2524,988700.0
2012-06-06 10:30:00,7.65,7.68,7.63,7.66,1248300.0,5.2524,5.273,5.2386,5.2592,1248300.0
2012-06-06 11:00:00,7.66,7.76,7.66,7.74,687600.0,5.2592,5.3279,5.2592,5.3142,687600.0
2012-06-06 11:30:00,7.75,7.78,7.69,7.75,482800.0,5.321,5.3416,5.2798,5.321,482800.0
2012-06-06 12:00:00,7.76,7.8,7.74,7.79,355600.0,5.3279,5.3554,5.3142,5.3485,355600.0
2012-06-06 12:30:00,7.79,7.81,7.78,7.81,145500.0,5.3485,5.3622,5.3416,5.3622,145500.0
2012-06-06 13:00:00,7.8,7.81,7.79,7.81,321300.0,5.3554,5.3622,5.3485,5.3622,321300.0
2012-06-06 13:30:00,7.81,7.84,7.81,7.84,154100.0,5.3622,5.3828,5.3622,5.3828,154100.0
2012-06-06 14:00:00,7.83,7.85,7.77,7.81,1060900.0,5.376,5.3897,5.3348,5.3622,1060900.0
2012-06-06 14:30:00,7.81,7.84,7.8,7.82,940100.0,5.3622,5.3828,5.3554,5.3691,940100.0
2012-06-06 15:00:00,7.82,7.84,7.8,7.84,1140000.0,5.3691,5.3828,5.3554,5.3828,1140000.0
2012-06-06 15:30:00,7.84,7.87,7.8,7.87,1182600.0,5.3828,5.4034,5.3554,5.4034,1182600.0
2012-06-07 09:30:00,7.98,8.08,7.97,8.04,620200.0,5.479,5.5476,5.4721,5.5201,620200.0
2012-06-07 10:00:00,8.05,8.07,7.92,8.0,939700.0,5.527,5.5407,5.4378,5.4927,939700.0
2012-06-07 10:30:00,8.0,8.02,7.87,7.88,518500.0,5.4927,5.5064,5.4034,5.4103,518500.0
2012-06-07 11:00:00,7.88,7.93,7.87,7.92,399200.0,5.4103,5.4446,5.4034,5.4378,399200.0
2012-06-07 11:30:00,7.92,8.0,7.91,7.97,210700.0,5.4378,5.4927,5.4309,5.4721,210700.0
2012-06-07 12:00:00,7.97,7.99,7.94,7.98,180200.0,5.4721,5.4858,5.4515,5.479,180200.0
2012-06-07 12:30:00,7.97,7.98,7.92,7.94,197200.0,5.4721,5.479,5.4378,5.4515,197200.0
2012-06-07 13:00:00,7.94,8.01,7.93,8.01,315400.0,5.4515,5.4996,5.4446,5.4996,315400.0
2012-06-07 13:30:00,8.01,8.04,7.98,7.99,352700.0,5.4996,5.5201,5.479,5.4858,352700.0
2012-06-07 14:00:00,7.99,8.04,7.98,8.03,505800.0,5.4858,5.5201,5.479,5.5133,505800.0
2012-06-07 14:30:00,8.03,8.07,8.02,8.05,278100.0,5.5133,5.5407,5.5064,5.527,278100.0
2012-06-07 15:00:00,8.05,8.05,8.0,8.02,339200.0,5.527,5.527,5.4927,5.5064,339200.0
2012-06-07 15:30:00,8.02,8.02,7.96,7.98,1015500.0,5.5064,5.5064,5.4652,5.479,1015500.0
2012-06-08 09:30:00,7.9,7.91,7.76,7.8,878000.0,5.424,5.4309,5.3279,5.3554,878000.0
2012-06-08 10:00:00,7.8,7.89,7.78,7.86,672500.0,5.3554,5.4172,5.3416,5.3966,672500.0
2012-06-08 10:30:00,7.86,7.9,7.85,7.9,402300.0,5.3966,5.424,5.3897,5.424,402300.0
2012-06-08 11:00:00,7.9,7.94,7.89,7.94,285900.0,5.424,5.4515,5.4172,5.4515,285900.0
2012-06-08 11:30:00,7.93,7.95,7.91,7.92,398000.0,5.4446,5.4584,5.4309,5.4378,398000.0
2012-06-08 12:00:00,7.92,7.98,7.91,7.96,609200.0,5.4378,5.479,5.4309,5.4652,609200.0
2012-06-08 12:30:00,7.96,8.0,7.95,7.99,263600.0,5.4652,5.4927,5.4584,5.4858,263600.0
2012-06-08 13:00:00,7.99,8.03,7.98,8.01,288200.0,5.4858,5.5133,5.479,5.4996,288200.0
2012-06-08 13:30:00,8.01,8.02,7.97,7.98,395300.0,5.4996,5.5064,5.4721,5.479,395300.0
2012-06-08 14:00:00,7.98,8.0,7.97,7.98,516300.0,5.479,5.4927,5.4721,5.479,516300.0
2012-06-08 14:30:00,7.97,8.0,7.95,7.95,605600.0,5.4721,5.4927,5.4584,5.4584,605600.0
2012-06-08 15:00:00,7.95,7.96,7.93,7.93,344300.0,5.4584,5.4652,5.4446,5.4446,344300.0
2012-06-08 15:30:00,7.94,7.99,7.93,7.96,1461300.0,5.4515,5.4858,5.4446,5.4652,1461300.0
2012-06-11 09:30:00,8.05,8.07,7.88,7.88,283300.0,5.527,5.5407,5.4103,5.4103,283300.0
2012-06-11 10:00:00,7.89,7.9,7.82,7.89,550500.0,5.4172,5.424,5.3691,5.4172,550500.0
2012-06-11 10:30:00,7.89,7.9,7.81,7.81,592500.0,5.4172,5.424,5.3622,5.3622,592500.0
2012-06-11 11:00:00,7.82,7.85,7.8,7.84,352300.0,5.3691,5.3897,5.3554,5.3828,352300.0
2012-06-11 11:30:00,7.83,7.86,7.8,7.82,205500.0,5.376,5.3966,5.3554,5.3691,205500.0
2012-06-11 12:00:00,7.82,7.83,7.79,7.79,275100.0,5.3691,5.376,5.3485,5.3485,275100.0
2012-06-11 12:30:00,7.8,7.8,7.77,7.78,229300.0,5.3554,5.3554,5.3348,5.3416,229300.0
2012-06-11 13:00:00,7.79,7.81,7.77,7.77,180200.0,5.3485,5.3622,5.3348,5.3348,180200.0
2012-06-11 13:30:00,7.77,7.78,7.73,7.73,219200.0,5.3348,5.3416,5.3073,5.3073,219200.0
2012-06-11 14:00:00,7.73,7.74,7.69,7.72,343600.0,5.3073,5.3142,5.2798,5.3004,343600.0
2012-06-11 14:30:00,7.73,7.74,7.72,7.74,216600.0,5.3073,5.3142,5.3004,5.3142,216600.0
2012-06-11 15:00:00,7.74,7.74,7.66,7.68,288000.0,5.3142,5.3142,5.2592,5.273,288000.0
2012-06-11 15:30:00,7.68,7.71,7.64,7.65,1148200.0,5.273,5.2936,5.2455,5.2524,1148200.0
2012-06-12 09:30:00,7.55,7.63,7.44,7.58,952400.0,5.1837,5.2386,5.1082,5.2043,952400.0
2012-06-12 10:00:00,7.58,7.67,7.58,7.65,709300.0,5.2043,5.2661,5.2043,5.2524,709300.0
2012-06-12 10:30:00,7.64,7.69,7.61,7.67,461200.0,5.2455,5.2798,5.2249,5.2661,461200.0
2012-06-12 11:00:00,7.67,7.74,7.67,7.71,364400.0,5.2661,5.3142,5.2661,5.2936,364400.0
2012-06-12 11:30:00,7.71,7.72,7.64,7.65,345500.0,5.2936,5.3004,5.2455,5.2524,345500.0
2012-06-12 12:00:00,7.65,7.65,7.6,7.65,223400.0,5.2524,5.2524,5.2181,5.2524,223400.0
2012-06-12 12:30:00,7.65,7.66,7.61,7.62,148800.0,5.2524,5.2592,5.2249,5.2318,148800.0
2012-06-12 13:00:00,7.62,7.69,7.61,7.67,322300.0,5.2318,5.2798,5.2249,5.2661,322300.0
2012-06-12 13:30:00,7.67,7.7,7.66,7.67,269200.0,5.2661,5.2867,5.2592,5.2661,269200.0
2012-06-12 14:00:00,7.67,7.68,7.65,7.66,347000.0,5.2661,5.273,5.2524,5.2592,347000.0
2012-06-12 14:30:00,7.65,7.68,7.65,7.66,421700.0,5.2524,5.273,5.2524,5.2592,421700.0
2012-06-12 15:00:00,7.66,7.68,7.63,7.68,458900.0,5.2592,5.273,5.2386,5.273,458900.0
2012-06-12 15:30:00,7.68,7.75,7.67,7.74,1018600.0,5.273,5.321,5.2661,5.3142,1018600.0
2012-06-13 09:30:00,7.71,7.75,7.65,7.72,357300.0,5.3004,5.3279,5.2591,5.3073,357300.0
2012-06-13 10:00:00,7.71,7.78,7.71,7.77,180100.0,5.3004,5.3485,5.3004,5.3416,180100.0
2012-06-13 10:30:00,7.77,7.87,7.76,7.86,388200.0,5.3416,5.4104,5.3348,5.4035,388200.0
2012-06-13 11:00:00,7.85,7.86,7.79,7.83,382100.0,5.3966,5.4035,5.3554,5.3829,382100.0
2012-06-13 11:30:00,7.83,7.86,7.82,7.85,206900.0,5.3829,5.4035,5.376,5.3966,206900.0
2012-06-13 12:00:00,7.85,7.86,7.81,7.85,283800.0,5.3966,5.4035,5.3691,5.3966,283800.0
2012-06-13 12:30:00,7.85,7.92,7.85,7.89,329400.0,5.3966,5.4448,5.3966,5.4241,329400.0
2012-06-13 13:00:00,7.89,7.92,7.88,7.91,253400.0,5.4241,5.4448,5.4173,5.4379,253400.0
2012-06-13 13:30:00,7.91,7.92,7.87,7.88,262000.0,5.4379,5.4448,5.4104,5.4173,262000.0
2012-06-13 14:00:00,7.88,7.88,7.85,7.87,272700.0,5.4173,5.4173,5.3966,5.4104,272700.0
2012-06-13 14:30:00,7.87,7.87,7.81,7.83,311800.0,5.4104,5.4104,5.3691,5.3829,311800.0
2012-06-13 15:00:00,7.83,7.84,7.76,7.77,380300.0,5.3829,5.3898,5.3348,5.3416,380300.0
2012-06-13 15:30:00,7.78,7.81,7.73,7.78,918500.0,5.3485,5.3691,5.3141,5.3485,918500.0
2012-06-14 09:30:00,7.74,7.87,7.74,7.86,234400.0,5.321,5.4104,5.321,5.4035,234400.0
2012-06-14 10:00:00,7.86,7.88,7.83,7.86,142100.0,5.4035,5.4173,5.3829,5.4035,142100.0
2012-06-14 10:30:00,7.86,7.88,7.83,7.86,148200.0,5.4035,5.4173,5.3829,5.4035,148200.0
2012-06-14 11:00:00,7.86,7.87,7.84,7.86,112300.0,5.4035,5.4104,5.3898,5.4035,112300.0
2012-06-14 11:30:00,7.86,7.87,7.85,7.86,114600.0,5.4035,5.4104,5.3966,5.4035,114600.0
2012-06-14 12:00:00,7.86,7.9,7.83,7.9,405900.0,5.4035,5.431,5.3829,5.431,405900.0
2012-06-14 12:30:00,7.89,7.9,7.86,7.87,134600.0,5.4241,5.431,5.4035,5.4104,134600.0
2012-06-14 13:00:00,7.87,7.9,7.86,7.88,177400.0,5.4104,5.431,5.4035,5.4173,177400.0
2012-06-14 13:30:00,7.88,7.91,7.88,7.89,151800.0,5.4173,5.4379,5.4173,5.4241,151800.0
2012-06-14 14:00:00,7.9,7.9,7.88,7.89,174400.0,5.431,5.431,5.4173,5.4241,174400.0
2012-06-14 14:30:00,7.89,7.9,7.86,7.87,180600.0,5.4241,5.431,5.4035,5.4104,180600.0
2012-06-14 15:00:00,7.86,7.97,7.86,7.89,718200.0,5.4035,5.4791,5.4035,5.4241,718200.0
2012-06-14 15:30:00,7.89,7.98,7.88,7.95,1058800.0,5.4241,5.486,5.4173,5.4654,1058800.0
2012-06-15 09:30:00,7.96,8.01,7.9,7.99,698600.0,5.4723,5.5066,5.431,5.4929,698600.0
2012-06-15 10:00:00,7.98,8.01,7.92,7.93,567000.0,5.486,5.5066,5.4448,5.4516,567000.0
2012-06-15 10:30:00,7.93,7.96,7.92,7.94,370700.0,5.4516,5.4723,5.4448,5.4585,370700.0
2012-06-15 11:00:00,7.94,7.95,7.91,7.93,153000.0,5.4585,5.4654,5.4379,5.4516,153000.0
2012-06-15 11:30:00,7.92,7.94,7.92,7.94,99400.0,5.4448,5.4585,5.4448,5.4585,99400.0
2012-06-15 12:00:00,7.93,7.94,7.93,7.94,51100.0,5.4516,5.4585,5.4516,5.4585,51100.0
2012-06-15 12:30:00,7.94,7.94,7.91,7.93,130900.0,5.4585,5.4585,5.4379,5.4516,130900.0
2012-06-15 13:00:00,7.93,7.97,7.92,7.96,223900.0,5.4516,5.4791,5.4448,5.4723,223900.0
2012-06-15 13:30:00,7.96,7.97,7.94,7.96,97000.0,5.4723,5.4791,5.4585,5.4723,97000.0
2012-06-15 14:00:00,7.96,7.99,7.94,7.98,156400.0,5.4723,5.4929,5.4585,5.486,156400.0
2012-06-15 14:30:00,7.98,8.02,7.97,8.01,129500.0,5.486,5.5135,5.4791,5.5066,129500.0
2012-06-15 15:00:00,8.0,8.03,8.0,8.03,141300.0,5.4998,5.5204,5.4998,5.5204,141300.0
2012-06-15 15:30:00,8.03,8.08,7.99,8.08,1777700.0,5.5204,5.5548,5.4929,5.5548,1777700.0
2012-06-18 09:30:00,7.99,8.07,7.95,8.03,578900.0,5.4929,5.5479,5.4654,5.5204,578900.0
2012-06-18 10:00:00,8.03,8.09,8.0,8.08,474000.0,5.5204,5.5616,5.4998,5.5548,474000.0
2012-06-18 10:30:00,8.09,8.12,8.05,8.07,199200.0,5.5616,5.5823,5.5341,5.5479,199200.0
2012-06-18 11:00:00,8.08,8.08,8.05,8.06,322300.0,5.5548,5.5548,5.5341,5.541,322300.0
2012-06-18 11:30:00,8.06,8.08,8.03,8.08,268500.0,5.541,5.5548,5.5204,5.5548,268500.0
2012-06-18 12:00:00,8.08,8.08,8.04,8.08,235400.0,5.5548,5.5548,5.5273,5.5548,235400.0
2012-06-18 12:30:00,8.08,8.1,8.05,8.05,208400.0,5.5548,5.5685,5.5341,5.5341,208400.0
2012-06-18 13:00:00,8.06,8.13,8.05,8.13,331400.0,5.541,5.5891,5.5341,5.5891,331400.0
2012-06-18 13:30:00,8.12,8.15,8.12,8.12,219600.0,5.5823,5.6029,5.5823,5.5823,219600.0
2012-06-18 14:00:00,8.13,8.17,8.12,8.15,355300.0,5.5891,5.6166,5.5823,5.6029,355300.0
2012-06-18 14:30:00,8.14,8.16,8.13,8.16,293000.0,5.596,5.6098,5.5891,5.6098,293000.0
2012-06-18 15:00:00,8.16,8.17,8.13,8.16,486800.0,5.6098,5.6166,5.5891,5.6098,486800.0
2012-06-18 15:30:00,8.16,8.17,8.12,8.14,1012100.0,5.6098,5.6166,5.5823,5.596,1012100.0
2012-06-19 09:30:00,8.21,8.29,8.18,8.25,459800.0,5.6441,5.6991,5.6235,5.6716,459800.0
2012-06-19 10:00:00,8.25,8.34,8.25,8.34,626100.0,5.6716,5.7335,5.6716,5.7335,626100.0
2012-06-19 10:30:00,8.34,8.36,8.32,8.33,401600.0,5.7335,5.7472,5.7197,5.7266,401600.0
2012-06-19 11:00:00,8.33,8.34,8.29,8.33,372800.0,5.7266,5.7335,5.6991,5.7266,372800.0
2012-06-19 11:30:00,8.32,8.42,8.32,8.42,321200.0,5.7197,5.7885,5.7197,5.7885,321200.0
2012-06-19 12:00:00,8.42,8.42,8.39,8.42,244700.0,5.7885,5.7885,5.7679,5.7885,244700.0
2012-06-19 12:30:00,8.41,8.46,8.41,8.46,266200.0,5.7816,5.816,5.7816,5.816,266200.0
2012-06-19 13:00:00,8.46,8.46,8.43,8.45,206400.0,5.816,5.816,5.7954,5.8091,206400.0
2012-06-19 13:30:00,8.45,8.48,8.44,8.45,546100.0,5.8091,5.8297,5.8022,5.8091,546100.0
2012-06-19 14:00:00,8.44,8.45,8.44,8.45,183300.0,5.8022,5.8091,5.8022,5.8091,183300.0
2012-06-19 14:30:00,8.45,8.47,8.42,8.47,802900.0,5.8091,5.8229,5.7885,5.8229,802900.0
2012-06-19 15:00:00,8.47,8.47,8.44,8.45,264900.0,5.8229,5.8229,5.8022,5.8091,264900.0
2012-06-19 15:30:00,8.45,8.45,8.41,8.41,1001600.0,5.8091,5.8091,5.7816,5.7816,1001600.0
2012-06-20 09:30:00,8.42,8.47,8.37,8.45,583800.0,5.7885,5.8229,5.7541,5.8091,583800.0
2012-06-20 10:00:00,8.46,8.49,8.44,8.46,311800.0,5.816,5.8366,5.8022,5.816,311800.0
2012-06-20 10:30:00,8.46,8.47,8.41,8.41,220300.0,5.816,5.8229,5.7816,5.7816,220300.0
2012-06-20 11:00:00,8.41,8.44,8.41,8.43,143900.0,5.7816,5.8022,5.7816,5.7954,143900.0
2012-06-20 11:30:00,8.42,8.43,8.4,8.41,139000.0,5.7885,5.7954,5.7747,5.7816,139000.0
2012-06-20 12:00:00,8.42,8.42,8.35,8.37,232100.0,5.7885,5.7885,5.7404,5.7541,232100.0
2012-06-20 12:30:00,8.36,8.44,8.31,8.44,481300.0,5.7472,5.8022,5.7129,5.8022,481300.0
2012-06-20 13:00:00,8.44,8.5,8.42,8.46,235700.0,5.8022,5.8435,5.7885,5.816,235700.0
2012-06-20 13:30:00,8.45,8.47,8.42,8.44,161700.0,5.8091,5.8229,5.7885,5.8022,161700.0
2012-06-20 14:00:00,8.44,8.48,8.42,8.43,344400.0,5.8022,5.8297,5.7885,5.7954,344400.0
2012-06-20 14:30:00,8.43,8.44,8.34,8.37,282900.0,5.7954,5.8022,5.7335,5.7541,282900.0
2012-06-20 15:00:00,8.37,8.38,8.32,8.37,256000.0,5.7541,5.761,5.7197,5.7541,256000.0
2012-06-20 15:30:00,8.38,8.42,8.36,8.42,591200.0,5.761,5.7885,5.7472,5.7885,591200.0
2012-06-21 09:30:00,8.43,8.52,8.38,8.38,286400.0,5.7954,5.8572,5.761,5.761,286400.0
2012-06-21 10:00:00,8.38,8.38,8.29,8.3,418300.0,5.761,5.761,5.6991,5.706,418300.0
2012-06-21 10:30:00,8.3,8.35,8.28,8.31,307400.0,5.706,5.7404,5.6922,5.7129,307400.0
2012-06-21 11:00:00,8.32,8.32,8.2,8.23,335900.0,5.7197,5.7197,5.6372,5.6579,335900.0
2012-06-21 11:30:00,8.22,8.24,8.19,8.22,452700.0,5.651,5.6647,5.6304,5.651,452700.0
2012-06-21 12:00:00,8.23,8.23,8.15,8.16,272500.0,5.6579,5.6579,5.6029,5.6098,272500.0
2012-06-21 12:30:00,8.17,8.19,8.15,8.19,151000.0,5.6166,5.6304,5.6029,5.6304,151000.0
2012-06-21 13:00:00,8.18,8.2,8.13,8.14,193500.0,5.6235,5.6372,5.5891,5.596,193500.0
2012-06-21 13:30:00,8.14,8.15,8.1,8.11,143400.0,5.596,5.6029,5.5685,5.5754,143400.0
2012-06-21 14:00:00,8.11,8.12,8.07,8.11,168800.0,5.5754,5.5823,5.5479,5.5754,168800.0
2012-06-21 14:30:00,8.11,8.18,8.1,8.13,421100.0,5.5754,5.6235,5.5685,5.5891,421100.0
2012-06-21 15:00:00,8.13,8.14,8.09,8.11,379200.0,5.5891,5.596,5.5616,5.5754,379200.0
2012-06-21 15:30:00,8.12,8.13,8.03,8.05,943200.0,5.5823,5.5891,5.5204,5.5341,943200.0
2012-06-22 09:30:00,8.15,8.18,8.05,8.06,254900.0,5.6029,5.6235,5.5341,5.541,254900.0
2012-06-22 10:00:00,8.06,8.1,8.06,8.07,219800.0,5.541,5.5685,5.541,5.5479,219800.0
2012-06-22 10:30:00,8.07,8.13,8.06,8.12,265700.0,5.5479,5.5891,5.541,5.5823,265700.0
2012-06-22 11:00:00,8.12,8.16,8.07,8.07,600800.0,5.5823,5.6098,5.5479,5.5479,600800.0
2012-06-22 11:30:00,8.07,8.13,8.07,8.11,410300.0,5.5479,5.5891,5.5479,5.5754,410300.0
2012-06-22 12:00:00,8.11,8.12,8.08,8.09,162100.0,5.5754,5.5823,5.5548,5.5616,162100.0
2012-06-22 12:30:00,8.1,8.1,8.09,8.09,26900.0,5.5685,5.5685,5.5616,5.5616,26900.0
2012-06-22 13:00:00,8.09,8.1,8.02,8.03,275900.0,5.5616,5.5685,5.5135,5.5204,275900.0
2012-06-22 13:30:00,8.03,8.05,8.01,8.04,161700.0,5.5204,5.5341,5.5066,5.5273,161700.0
2012-06-22 14:00:00,8.05,8.12,8.04,8.11,340300.0,5.5341,5.5823,5.5273,5.5754,340300.0
2012-06-22 14:30:00,8.11,8.16,8.1,8.16,152000.0,5.5754,5.6098,5.5685,5.6098,152000.0
2012-06-22 15:00:00,8.16,8.17,8.13,8.13,234200.0,5.6098,5.6166,5.5891,5.5891,234200.0
2012-06-22 15:30:00,8.13,8.18,8.12,8.12,658700.0,5.5891,5.6235,5.5823,5.5823,658700.0
2012-06-25 09:30:00,8.04,8.04,7.88,7.9,168000.0,5.5273,5.5273,5.4173,5.431,168000.0
2012-06-25 10:00:00,7.9,7.92,7.85,7.89,204700.0,5.431,5.4448,5.3966,5.4241,204700.0
2012-06-25 10:30:00,7.89,7.93,7.88,7.9,155900.0,5.4241,5.4516,5.4173,5.431,155900.0
2012-06-25 11:00:00,7.9,7.91,7.87,7.91,139300.0,5.431,5.4379,5.4104,5.4379,139300.0
2012-06-25 11:30:00,7.91,7.91,7.85,7.85,382600.0,5.4379,5.4379,5.3966,5.3966,382600.0
2012-06-25 12:00:00,7.85,7.87,7.85,7.85,158100.0,5.3966,5.4104,5.3966,5.3966,158100.0
2012-06-25 12:30:00,7.86,7.86,7.85,7.86,38000.0,5.4035,5.4035,5.3966,5.4035,38000.0
2012-06-25 13:00:00,7.85,7.86,7.83,7.86,227800.0,5.3966,5.4035,5.3829,5.4035,227800.0
2012-06-25 13:30:00,7.85,7.9,7.85,7.9,93000.0,5.3966,5.431,5.3966,5.431,93000.0
2012-06-25 14:00:00,7.9,7.93,7.89,7.91,123700.0,5.431,5.4516,5.4241,5.4379,123700.0
2012-06-25 14:30:00,7.91,7.91,7.86,7.87,182400.0,5.4379,5.4379,5.4035,5.4104,182400.0
2012-06-25 15:00:00,7.87,7.93,7.86,7.91,205900.0,5.4104,5.4516,5.4035,5.4379,205900.0
2012-06-25 15:30:00,7.91,7.94,7.88,7.9,509100.0,5.4379,5.4585,5.4173,5.431,509100.0
2012-06-26 09:30:00,7.96,8.34,7.92,8.21,6544500.0,5.4723,5.7335,5.4448,5.6441,6544500.0
2012-06-26 10:00:00,8.2,8.21,8.08,8.1,3045400.0,5.6372,5.6441,5.5548,5.5685,3045400.0
2012-06-26 10:30:00,8.1,8.32,8.07,8.25,3999900.0,5.5685,5.7197,5.5479,5.6716,3999900.0
2012-06-26 11:00:00,8.25,8.29,8.13,8.22,1904500.0,5.6716,5.6991,5.5891,5.651,1904500.0
2012-06-26 11:30:00,8.22,8.29,8.21,8.25,533100.0,5.651,5.6991,5.6441,5.6716,533100.0
2012-06-26 12:00:00,8.25,8.36,8.25,8.35,547300.0,5.6716,5.7472,5.6716,5.7404,547300.0
2012-06-26 12:30:00,8.35,8.41,8.34,8.35,670900.0,5.7404,5.7816,5.7335,5.7404,670900.0
2012-06-26 13:00:00,8.35,8.36,8.28,8.32,449600.0,5.7404,5.7472,5.6922,5.7197,449600.0
2012-06-26 13:30:00,8.32,8.35,8.3,8.33,405000.0,5.7197,5.7404,5.706,5.7266,405000.0
2012-06-26 14:00:00,8.33,8.34,8.31,8.34,326800.0,5.7266,5.7335,5.7129,5.7335,326800.0
2012-06-26 14:30:00,8.34,8.35,8.29,8.31,603400.0,5.7335,5.7404,5.6991,5.7129,603400.0
2012-06-26 15:00:00,8.31,8.31,8.22,8.23,661000.0,5.7129,5.7129,5.651,5.6579,661000.0
2012-06-26 15:30:00,8.24,8.26,8.21,8.22,1004000.0,5.6647,5.6785,5.6441,5.651,1004000.0
2012-06-27 09:30:00,8.28,8.29,8.14,8.22,688500.0,5.6922,5.6991,5.596,5.651,688500.0
2012-06-27 10:00:00,8.21,8.24,8.16,8.21,490100.0,5.6441,5.6647,5.6098,5.6441,490100.0
2012-06-27 10:30:00,8.21,8.23,8.17,8.19,328400.0,5.6441,5.6579,5.6166,5.6304,328400.0
2012-06-27 11:00:00,8.2,8.2,8.15,8.17,236900.0,5.6372,5.6372,5.6029,5.6166,236900.0
2012-06-27 11:30:00,8.18,8.21,8.17,8.18,335300.0,5.6235,5.6441,5.6166,5.6235,335300.0
2012-06-27 12:00:00,8.18,8.26,8.18,8.25,366900.0,5.6235,5.6785,5.6235,5.6716,366900.0
2012-06-27 12:30:00,8.25,8.27,8.23,8.26,74500.0,5.6716,5.6854,5.6579,5.6785,74500.0
2012-06-27 13:00:00,8.26,8.29,8.25,8.28,111200.0,5.6785,5.6991,5.6716,5.6922,111200.0
2012-06-27 13:30:00,8.28,8.29,8.25,8.29,156300.0,5.6922,5.6991,5.6716,5.6991,156300.0
2012-06-27 14:00:00,8.28,8.3,8.28,8.29,99000.0,5.6922,5.706,5.6922,5.6991,99000.0
2012-06-27 14:30:00,8.3,8.32,8.29,8.29,90300.0,5.706,5.7197,5.6991,5.6991,90300.0
2012-06-27 15:00:00,8.29,8.35,8.29,8.34,299900.0,5.6991,5.7404,5.6991,5.7335,299900.0
2012-06-27 15:30:00,8.34,8.36,8.31,8.33,649800.0,5.7335,5.7472,5.7129,5.7266,649800.0
2012-06-28 09:30:00,8.25,8.31,8.18,8.27,413600.0,5.6716,5.7129,5.6235,5.6854,413600.0
2012-06-28 10:00:00,8.28,8.31,8.22,8.22,324000.0,5.6922,5.7129,5.651,5.651,324000.0
2012-06-28 10:30:00,8.22,8.23,8.15,8.21,310300.0,5.651,5.6579,5.6029,5.6441,310300.0
2012-06-28 11:00:00,8.21,8.21,8.17,8.18,178200.0,5.6441,5.6441,5.6166,5.6235,178200.0
2012-06-28 11:30:00,8.18,8.2,8.1,8.1,314800.0,5.6235,5.6372,5.5685,5.5685,314800.0
2012-06-28 12:00:00,8.1,8.11,8.09,8.09,215500.0,5.5685,5.5754,5.5616,5.5616,215500.0
2012-06-28 12:30:00,8.1,8.15,8.09,8.14,178900.0,5.5685,5.6029,5.5616,5.596,178900.0
2012-06-28 13:00:00,8.14,8.15,8.12,8.13,192100.0,5.596,5.6029,5.5823,5.5891,192100.0
2012-06-28 13:30:00,8.14,8.18,8.13,8.17,216400.0,5.596,5.6235,5.5891,5.6166,216400.0
2012-06-28 14:00:00,8.17,8.17,8.12,8.14,133800.0,5.6166,5.6166,5.5823,5.596,133800.0
2012-06-28 14:30:00,8.13,8.19,8.12,8.18,367900.0,5.5891,5.6304,5.5823,5.6235,367900.0
2012-06-28 15:00:00,8.18,8.23,8.17,8.23,222600.0,5.6235,5.6579,5.6166,5.6579,222600.0
2012-06-28 15:30:00,8.22,8.34,8.22,8.32,1031800.0,5.651,5.7335,5.651,5.7197,1031800.0
2012-06-29 09:30:00,8.73,8.73,8.45,8.51,485100.0,6.0016,6.0016,5.8091,5.8504,485100.0
2012-06-29 10:00:00,8.51,8.53,8.5,8.51,223300.0,5.8504,5.8641,5.8435,5.8504,223300.0
2012-06-29 10:30:00,8.51,8.52,8.5,8.5,140300.0,5.8504,5.8572,5.8435,5.8435,140300.0
2012-06-29 11:00:00,8.5,8.53,8.5,8.53,228900.0,5.8435,5.8641,5.8435,5.8641,228900.0
2012-06-29 11:30:00,8.53,8.56,8.51,8.55,201100.0,5.8641,5.8847,5.8504,5.8779,201100.0
2012-06-29 12:00:00,8.55,8.61,8.54,8.6,315900.0,5.8779,5.9191,5.871,5.9122,315900.0
2012-06-29 12:30:00,8.6,8.65,8.59,8.64,278800.0,5.9122,5.9466,5.9054,5.9397,278800.0
2012-06-29 13:00:00,8.64,8.66,8.62,8.66,218800.0,5.9397,5.9535,5.926,5.9535,218800.0
2012-06-29 13:30:00,8.65,8.66,8.64,8.65,232300.0,5.9466,5.9535,5.9397,5.9466,232300.0
2012-06-29 14:00:00,8.64,8.68,8.58,8.66,425100.0,5.9397,5.9672,5.8985,5.9535,425100.0
2012-06-29 14:30:00,8.66,8.67,8.64,8.66,227700.0,5.9535,5.9604,5.9397,5.9535,227700.0
2012-06-29 15:00:00,8.66,8.66,8.6,8.61,237400.0,5.9535,5.9535,5.9122,5.9191,237400.0
2012-06-29 15:30:00,8.61,8.65,8.58,8.65,722700.0,5.9191,5.9466,5.8985,5.9466,722700.0
2012-07-02 09:30:00,8.74,8.74,8.63,8.73,397000.0,6.0085,6.0085,5.9329,6.0016,397000.0
2012-07-02 10:00:00,8.73,8.73,8.59,8.63,343700.0,6.0016,6.0016,5.9054,5.9329,343700.0
2012-07-02 10:30:00,8.63,8.64,8.54,8.55,468000.0,5.9329,5.9397,5.871,5.8779,468000.0
2012-07-02 11:00:00,8.54,8.59,8.52,8.59,203100.0,5.871,5.9054,5.8572,5.9054,203100.0
2012-07-02 11:30:00,8.59,8.64,8.58,8.59,274700.0,5.9054,5.9397,5.8985,5.9054,274700.0
2012-07-02 12:00:00,8.59,8.63,8.58,8.63,154500.0,5.9054,5.9329,5.8985,5.9329,154500.0
2012-07-02 12:30:00,8.63,8.69,8.62,8.64,217500.0,5.9329,5.9741,5.926,5.9397,217500.0
2012-07-02 13:00:00,8.64,8.65,8.61,8.62,117600.0,5.9397,5.9466,5.9191,5.926,117600.0
2012-07-02 13:30:00,8.61,8.65,8.61,8.65,218200.0,5.9191,5.9466,5.9191,5.9466,218200.0
2012-07-02 14:00:00,8.65,8.7,8.61,8.7,281000.0,5.9466,5.981,5.9191,5.981,281000.0
2012-07-02 14:30:00,8.69,8.7,8.62,8.65,390600.0,5.9741,5.981,5.926,5.9466,390600.0
2012-07-02 15:00:00,8.64,8.68,8.62,8.68,347400.0,5.9397,5.9672,5.926,5.9672,347400.0
2012-07-02 15:30:00,8.68,8.72,8.68,8.71,772800.0,5.9672,5.9947,5.9672,5.9879,772800.0
2012-07-03 09:30:00,8.73,8.73,8.64,8.71,138100.0,6.0016,6.0016,5.9397,5.9879,138100.0
2012-07-03 10:00:00,8.71,8.76,8.71,8.74,251300.0,5.9879,6.0222,5.9879,6.0085,251300.0
2012-07-03 10:30:00,8.74,8.78,8.74,8.77,152900.0,6.0085,6.036,6.0085,6.0291,152900.0
2012-07-03 11:00:00,8.78,8.79,8.75,8.78,457300.0,6.036,6.0429,6.0154,6.036,457300.0
2012-07-03 11:30:00,8.78,8.78,8.72,8.75,308800.0,6.036,6.036,5.9947,6.0154,308800.0
2012-07-03 12:00:00,8.75,8.75,8.71,8.71,339300.0,6.0154,6.0154,5.9879,5.9879,339300.0
2012-07-03 12:30:00,8.72,8.74,8.7,8.72,710800.0,5.9947,6.0085,5.981,5.9947,710800.0
2012-07-05 09:30:00,8.67,8.71,8.61,8.64,320600.0,5.9604,5.9879,5.9191,5.9397,320600.0
2012-07-05 10:00:00,8.63,8.63,8.58,8.6,365500.0,5.9329,5.9329,5.8985,5.9122,365500.0
2012-07-05 10:30:00,8.6,8.6,8.46,8.49,843000.0,5.9122,5.9122,5.816,5.8366,843000.0
2012-07-05 11:00:00,8.49,8.52,8.49,8.5,250200.0,5.8366,5.8572,5.8366,5.8435,250200.0
2012-07-05 11:30:00,8.5,8.51,8.46,8.46,281300.0,5.8435,5.8504,5.816,5.816,281300.0
2012-07-05 12:00:00,8.46,8.49,8.46,8.46,183600.0,5.816,5.8366,5.816,5.816,183600.0
2012-07-05 12:30:00,8.46,8.48,8.46,8.47,86900.0,5.816,5.8297,5.816,5.8229,86900.0
2012-07-05 13:00:00,8.48,8.51,8.47,8.49,212800.0,5.8297,5.8504,5.8229,5.8366,212800.0
2012-07-05 13:30:00,8.49,8.52,8.47,8.52,188900.0,5.8366,5.8572,5.8229,5.8572,188900.0
2012-07-05 14:00:00,8.51,8.52,8.51,8.52,118900.0,5.8504,5.8572,5.8504,5.8572,118900.0
2012-07-05 14:30:00,8.51,8.52,8.49,8.5,184800.0,5.8504,5.8572,5.8366,5.8435,184800.0
2012-07-05 15:00:00,8.5,8.5,8.49,8.5,177100.0,5.8435,5.8435,5.8366,5.8435,177100.0
2012-07-05 15:30:00,8.5,8.5,8.48,8.49,794300.0,5.8435,5.8435,5.8297,5.8366,794300.0
2012-07-06 09:30:00,8.39,8.49,8.33,8.49,270900.0,5.7679,5.8366,5.7266,5.8366,270900.0
2012-07-06 10:00:00,8.48,8.52,8.44,8.5,155800.0,5.8297,5.8572,5.8022,5.8435,155800.0
2012-07-06 10:30:00,8.49,8.53,8.49,8.52,141200.0,5.8366,5.8641,5.8366,5.8572,141200.0
2012-07-06 11:00:00,8.52,8.54,8.47,8.47,117400.0,5.8572,5.871,5.8229,5.8229,117400.0
2012-07-06 11:30:00,8.47,8.47,8.44,8.44,154600.0,5.8229,5.8229,5.8022,5.8022,154600.0
2012-07-06 12:00:00,8.45,8.48,8.44,8.47,154200.0,5.8091,5.8297,5.8022,5.8229,154200.0
2012-07-06 12:30:00,8.47,8.51,8.46,8.51,111800.0,5.8229,5.8504,5.816,5.8504,111800.0
2012-07-06 13:00:00,8.5,8.53,8.5,8.53,65600.0,5.8435,5.8641,5.8435,5.8641,65600.0
2012-07-06 13:30:00,8.52,8.52,8.49,8.5,45400.0,5.8572,5.8572,5.8366,5.8435,45400.0
2012-07-06 14:00:00,8.5,8.5,8.46,8.47,130500.0,5.8435,5.8435,5.816,5.8229,130500.0
2012-07-06 14:30:00,8.46,8.49,8.46,8.47,121300.0,5.816,5.8366,5.816,5.8229,121300.0
2012-07-06 15:00:00,8.46,8.53,8.46,8.51,152600.0,5.816,5.8641,5.816,5.8504,152600.0
2012-07-06 15:30:00,8.52,8.53,8.49,8.52,541900.0,5.8572,5.8641,5.8366,5.8572,541900.0
2012-07-09 09:30:00,8.49,8.52,8.46,8.46,173900.0,5.8366,5.8572,5.816,5.816,173900.0
2012-07-09 10:00:00,8.46,8.49,8.45,8.47,279000.0,5.816,5.8366,5.8091,5.8229,279000.0
2012-07-09 10:30:00,8.47,8.51,8.45,8.48,226300.0,5.8229,5.8504,5.8091,5.8297,226300.0
2012-07-09 11:00:00,8.48,8.49,8.43,8.43,135300.0,5.8297,5.8366,5.7954,5.7954,135300.0
2012-07-09 11:30:00,8.43,8.44,8.4,8.4,134800.0,5.7954,5.8022,5.7747,5.7747,134800.0
2012-07-09 12:00:00,8.41,8.44,8.4,8.41,123300.0,5.7816,5.8022,5.7747,5.7816,123300.0
2012-07-09 12:30:00,8.41,8.42,8.39,8.41,79500.0,5.7816,5.7885,5.7679,5.7816,79500.0
2012-07-09 13:00:00,8.41,8.41,8.37,8.37,88600.0,5.7816,5.7816,5.7541,5.7541,88600.0
2012-07-09 13:30:00,8.37,8.38,8.35,8.36,76000.0,5.7541,5.761,5.7404,5.7472,76000.0
2012-07-09 14:00:00,8.35,8.36,8.32,8.33,47900.0,5.7404,5.7472,5.7197,5.7266,47900.0
2012-07-09 14:30:00,8.33,8.33,8.28,8.29,97600.0,5.7266,5.7266,5.6922,5.6991,97600.0
2012-07-09 15:00:00,8.29,8.34,8.27,8.32,281400.0,5.6991,5.7335,5.6854,5.7197,281400.0
2012-07-09 15:30:00,8.32,8.36,8.31,8.34,549100.0,5.7197,5.7472,5.7129,5.7335,549100.0
2012-07-10 09:30:00,8.42,8.48,8.38,8.43,297500.0,5.7885,5.8297,5.761,5.7954,297500.0
2012-07-10 10:00:00,8.43,8.44,8.36,8.4,113200.0,5.7954,5.8022,5.7472,5.7747,113200.0
2012-07-10 10:30:00,8.41,8.42,8.34,8.38,120500.0,5.7816,5.7885,5.7335,5.761,120500.0
2012-07-10 11:00:00,8.38,8.38,8.34,8.34,450500.0,5.761,5.761,5.7335,5.7335,450500.0
2012-07-10 11:30:00,8.34,8.39,8.34,8.38,190100.0,5.7335,5.7679,5.7335,5.761,190100.0
2012-07-10 12:00:00,8.39,8.39,8.35,8.36,119200.0,5.7679,5.7679,5.7404,5.7472,119200.0
2012-07-10 12:30:00,8.36,8.39,8.35,8.38,180000.0,5.7472,5.7679,5.7404,5.761,180000.0
2012-07-10 13:00:00,8.38,8.38,8.34,8.35,152600.0,5.761,5.761,5.7335,5.7404,152600.0
2012-07-10 13:30:00,8.35,8.35,8.3,8.32,69400.0,5.7404,5.7404,5.706,5.7197,69400.0
2012-07-10 14:00:00,8.32,8.32,8.26,8.3,172800.0,5.7197,5.7197,5.6785,5.706,172800.0
2012-07-10 14:30:00,8.3,8.3,8.22,8.25,387500.0,5.706,5.706,5.651,5.6716,387500.0
2012-07-10 15:00:00,8.24,8.27,8.22,8.22,371300.0,5.6647,5.6854,5.651,5.651,371300.0
2012-07-10 15:30:00,8.22,8.26,8.19,8.25,871400.0,5.651,5.6785,5.6304,5.6716,871400.0
2012-07-11 09:30:00,8.26,8.37,8.26,8.33,286400.0,5.6785,5.7541,5.6785,5.7266,286400.0
2012-07-11 10:00:00,8.33,8.37,8.31,8.34,525400.0,5.7266,5.7541,5.7129,5.7335,525400.0
2012-07-11 10:30:00,8.34,8.35,8.31,8.34,99300.0,5.7335,5.7404,5.7129,5.7335,99300.0
2012-07-11 11:00:00,8.33,8.4,8.32,8.39,253000.0,5.7266,5.7747,5.7197,5.7679,253000.0
2012-07-11 11:30:00,8.39,8.44,8.38,8.44,92700.0,5.7679,5.8022,5.761,5.8022,92700.0
2012-07-11 12:00:00,8.44,8.5,8.44,8.49,566700.0,5.8022,5.8435,5.8022,5.8366,566700.0
2012-07-11 12:30:00,8.49,8.53,8.49,8.52,270200.0,5.8366,5.8641,5.8366,5.8572,270200.0
2012-07-11 13:00:00,8.51,8.51,8.48,8.51,257400.0,5.8504,5.8504,5.8297,5.8504,257400.0
2012-07-11 13:30:00,8.51,8.53,8.5,8.53,104000.0,5.8504,5.8641,5.8435,5.8641,104000.0
2012-07-11 14:00:00,8.53,8.55,8.47,8.48,747600.0,5.8641,5.8779,5.8229,5.8297,747600.0
2012-07-11 14:30:00,8.48,8.58,8.47,8.53,473400.0,5.8297,5.8985,5.8229,5.8641,473400.0
2012-07-11 15:00:00,8.54,8.55,8.51,8.52,667800.0,5.871,5.8779,5.8504,5.8572,667800.0
2012-07-11 15:30:00,8.52,8.57,8.51,8.56,1169100.0,5.8572,5.8916,5.8504,5.8847,1169100.0
2012-07-12 09:30:00,8.47,8.49,8.41,8.46,282300.0,5.8229,5.8366,5.7816,5.816,282300.0
2012-07-12 10:00:00,8.45,8.46,8.43,8.45,423500.0,5.8091,5.816,5.7954,5.8091,423500.0
2012-07-12 10:30:00,8.46,8.48,8.44,8.47,115100.0,5.816,5.8297,5.8022,5.8229,115100.0
2012-07-12 11:00:00,8.48,8.48,8.45,8.46,177500.0,5.8297,5.8297,5.8091,5.816,177500.0
2012-07-12 11:30:00,8.46,8.52,8.45,8.52,424500.0,5.816,5.8572,5.8091,5.8572,424500.0
2012-07-12 12:00:00,8.51,8.53,8.5,8.52,210000.0,5.8504,5.8641,5.8435,5.8572,210000.0
2012-07-12 12:30:00,8.52,8.53,8.5,8.53,85800.0,5.8572,5.8641,5.8435,5.8641,85800.0
2012-07-12 13:00:00,8.53,8.62,8.51,8.58,482100.0,5.8641,5.926,5.8504,5.8985,482100.0
2012-07-12 13:30:00,8.58,8.6,8.54,8.56,651400.0,5.8985,5.9122,5.871,5.8847,651400.0
2012-07-12 14:00:00,8.57,8.63,8.55,8.61,602100.0,5.8916,5.9329,5.8779,5.9191,602100.0
2012-07-12 14:30:00,8.61,8.63,8.6,8.6,219700.0,5.9191,5.9329,5.9122,5.9122,219700.0
2012-07-12 15:00:00,8.6,8.64,8.59,8.63,543200.0,5.9122,5.9397,5.9054,5.9329,543200.0
2012-07-12 15:30:00,8.63,8.63,8.58,8.62,1506400.0,5.9329,5.9329,5.8985,5.926,1506400.0
2012-07-13 09:30:00,8.65,8.79,8.61,8.73,759700.0,5.9466,6.0429,5.9191,6.0016,759700.0
2012-07-13 10:00:00,8.73,8.78,8.72,8.74,1362300.0,6.0016,6.036,5.9947,6.0085,1362300.0
2012-07-13 10:30:00,8.74,8.74,8.66,8.72,1118300.0,6.0085,6.0085,5.9535,5.9947,1118300.0
2012-07-13 11:00:00,8.72,8.74,8.69,8.7,760900.0,5.9947,6.0085,5.9741,5.981,760900.0
2012-07-13 11:30:00,8.7,8.74,8.7,8.72,443200.0,5.981,6.0085,5.981,5.9947,443200.0
2012-07-13 12:00:00,8.73,8.75,8.72,8.74,274600.0,6.0016,6.0154,5.9947,6.0085,274600.0
2012-07-13 12:30:00,8.74,8.76,8.74,8.75,182300.0,6.0085,6.0222,6.0085,6.0154,182300.0
2012-07-13 13:00:00,8.75,8.77,8.74,8.75,804200.0,6.0154,6.0291,6.0085,6.0154,804200.0
2012-07-13 13:30:00,8.76,8.77,8.74,8.77,314000.0,6.0222,6.0291,6.0085,6.0291,314000.0
2012-07-13 14:00:00,8.76,8.79,8.75,8.79,758500.0,6.0222,6.0429,6.0154,6.0429,758500.0
2012-07-13 14:30:00,8.79,8.84,8.78,8.83,340400.0,6.0429,6.0772,6.036,6.0704,340400.0
2012-07-13 15:00:00,8.84,8.86,8.83,8.84,492700.0,6.0772,6.091,6.0704,6.0772,492700.0
2012-07-13 15:30:00,8.84,8.87,8.81,8.81,1832100.0,6.0772,6.0979,6.0566,6.0566,1832100.0
2012-07-16 09:30:00,8.78,8.84,8.73,8.73,632700.0,6.036,6.0772,6.0016,6.0016,632700.0
2012-07-16 10:00:00,8.73,8.76,8.68,8.75,500800.0,6.0016,6.0222,5.9672,6.0154,500800.0
2012-07-16 10:30:00,8.75,8.76,8.74,8.75,817100.0,6.0154,6.0222,6.0085,6.0154,817100.0
2012-07-16 11:00:00,8.75,8.78,8.74,8.75,377700.0,6.0154,6.036,6.0085,6.0154,377700.0
2012-07-16 11:30:00,8.75,8.76,8.73,8.74,245100.0,6.0154,6.0222,6.0016,6.0085,245100.0
2012-07-16 12:00:00,8.74,8.75,8.7,8.73,474800.0,6.0085,6.0154,5.981,6.0016,474800.0
2012-07-16 12:30:00,8.73,8.75,8.72,8.75,115000.0,6.0016,6.0154,5.9947,6.0154,115000.0
2012-07-16 13:00:00,8.75,8.76,8.72,8.74,692200.0,6.0154,6.0222,5.9947,6.0085,692200.0
2012-07-16 13:30:00,8.75,8.76,8.72,8.72,532100.0,6.0154,6.0222,5.9947,5.9947,532100.0
2012-07-16 14:00:00,8.72,8.75,8.72,8.74,265700.0,5.9947,6.0154,5.9947,6.0085,265700.0
2012-07-16 14:30:00,8.74,8.74,8.69,8.7,316800.0,6.0085,6.0085,5.9741,5.981,316800.0
2012-07-16 15:00:00,8.71,8.72,8.7,8.7,205000.0,5.9879,5.9947,5.981,5.981,205000.0
2012-07-16 15:30:00,8.7,8.71,8.66,8.68,1976600.0,5.981,5.9879,5.9535,5.9672,1976600.0
2012-07-17 09:30:00,8.76,8.78,8.71,8.77,437200.0,6.0222,6.036,5.9879,6.0291,437200.0
2012-07-17 10:00:00,8.77,8.77,8.7,8.73,416100.0,6.0291,6.0291,5.981,6.0016,416100.0
2012-07-17 10:30:00,8.73,8.8,8.71,8.78,641400.0,6.0016,6.0497,5.9879,6.036,641400.0
2012-07-17 11:00:00,8.78,8.79,8.71,8.71,519100.0,6.036,6.0429,5.9879,5.9879,519100.0
2012-07-17 11:30:00,8.71,8.75,8.7,8.75,384700.0,5.9879,6.0154,5.981,6.0154,384700.0
2012-07-17 12:00:00,8.75,8.81,8.75,8.8,361700.0,6.0154,6.0566,6.0154,6.0497,361700.0
2012-07-17 12:30:00,8.8,8.85,8.8,8.83,236500.0,6.0497,6.0841,6.0497,6.0704,236500.0
2012-07-17 13:00:00,8.83,8.88,8.83,8.88,321100.0,6.0704,6.1047,6.0704,6.1047,321100.0
2012-07-17 13:30:00,8.87,8.91,8.87,8.9,199400.0,6.0979,6.1254,6.0979,6.1185,199400.0
2012-07-17 14:00:00,8.9,8.92,8.89,8.91,317500.0,6.1185,6.1322,6.1116,6.1254,317500.0
2012-07-17 14:30:00,8.91,8.91,8.88,8.9,221900.0,6.1254,6.1254,6.1047,6.1185,221900.0
2012-07-17 15:00:00,8.9,8.9,8.85,8.87,356800.0,6.1185,6.1185,6.0841,6.0979,356800.0
2012-07-17 15:30:00,8.86,8.91,8.86,8.89,724600.0,6.091,6.1254,6.091,6.1116,724600.0
2012-07-18 09:30:00,8.86,8.92,8.74,8.88,552800.0,6.091,6.1322,6.0085,6.1047,552800.0
2012-07-18 10:00:00,8.89,8.95,8.86,8.89,357500.0,6.1116,6.1529,6.091,6.1116,357500.0
2012-07-18 10:30:00,8.89,8.92,8.87,8.89,399800.0,6.1116,6.1322,6.0979,6.1116,399800.0
2012-07-18 11:00:00,8.89,8.9,8.85,8.87,298500.0,6.1116,6.1185,6.0841,6.0979,298500.0
2012-07-18 11:30:00,8.87,8.89,8.84,8.85,220800.0,6.0979,6.1116,6.0772,6.0841,220800.0
2012-07-18 12:00:00,8.85,8.9,8.84,8.86,260300.0,6.0841,6.1185,6.0772,6.091,260300.0
2012-07-18 12:30:00,8.86,8.89,8.86,8.88,195500.0,6.091,6.1116,6.091,6.1047,195500.0
2012-07-18 13:00:00,8.88,8.91,8.87,8.91,222200.0,6.1047,6.1254,6.0979,6.1254,222200.0
2012-07-18 13:30:00,8.9,8.92,8.87,8.91,465000.0,6.1185,6.1322,6.0979,6.1254,465000.0
2012-07-18 14:00:00,8.92,8.92,8.89,8.9,176100.0,6.1322,6.1322,6.1116,6.1185,176100.0
2012-07-18 14:30:00,8.9,8.9,8.82,8.86,387100.0,6.1185,6.1185,6.0635,6.091,387100.0
2012-07-18 15:00:00,8.86,8.89,8.85,8.85,305700.0,6.091,6.1116,6.0841,6.0841,305700.0
2012-07-18 15:30:00,8.85,8.88,8.83,8.86,880400.0,6.0841,6.1047,6.0704,6.091,880400.0
2012-07-19 09:30:00,8.89,8.94,8.82,8.9,274200.0,6.1116,6.146,6.0635,6.1185,274200.0
2012-07-19 10:00:00,8.9,8.9,8.78,8.82,458300.0,6.1185,6.1185,6.036,6.0635,458300.0
2012-07-19 10:30:00,8.82,8.83,8.77,8.81,252700.0,6.0635,6.0704,6.0291,6.0566,252700.0
2012-07-19 11:00:00,8.82,8.83,8.76,8.76,154600.0,6.0635,6.0704,6.0222,6.0222,154600.0
2012-07-19 11:30:00,8.77,8.77,8.71,8.71,227300.0,6.0291,6.0291,5.9879,5.9879,227300.0
2012-07-19 12:00:00,8.71,8.76,8.67,8.76,258100.0,5.9879,6.0222,5.9604,6.0222,258100.0
2012-07-19 12:30:00,8.75,8.78,8.67,8.67,278600.0,6.0154,6.036,5.9604,5.9604,278600.0
2012-07-19 13:00:00,8.67,8.69,8.58,8.58,733300.0,5.9604,5.9741,5.8985,5.8985,733300.0
2012-07-19 13:30:00,8.58,8.62,8.54,8.56,301800.0,5.8985,5.926,5.871,5.8847,301800.0
2012-07-19 14:00:00,8.56,8.6,8.5,8.6,402900.0,5.8847,5.9122,5.8435,5.9122,402900.0
2012-07-19 14:30:00,8.6,8.64,8.58,8.59,371200.0,5.9122,5.9397,5.8985,5.9054,371200.0
2012-07-19 15:00:00,8.58,8.6,8.56,8.57,258000.0,5.8985,5.9122,5.8847,5.8916,258000.0
2012-07-19 15:30:00,8.57,8.61,8.53,8.53,919500.0,5.8916,5.9191,5.8641,5.8641,919500.0
2012-07-20 09:30:00,8.04,8.17,7.85,7.93,3731000.0,5.5273,5.6166,5.3966,5.4516,3731000.0
2012-07-20 10:00:00,7.92,7.99,7.88,7.95,4601100.0,5.4448,5.4929,5.4173,5.4654,4601100.0
2012-07-20 10:30:00,7.94,8.38,7.94,8.35,3427600.0,5.4585,5.761,5.4585,5.7404,3427600.0
2012-07-20 11:00:00,8.35,8.35,8.16,8.25,1282400.0,5.7404,5.7404,5.6098,5.6716,1282400.0
2012-07-20 11:30:00,8.26,8.26,8.16,8.18,647400.0,5.6785,5.6785,5.6098,5.6235,647400.0
2012-07-20 12:00:00,8.18,8.29,8.17,8.27,675000.0,5.6235,5.6991,5.6166,5.6854,675000.0
2012-07-20 12:30:00,8.27,8.28,8.19,8.25,824300.0,5.6854,5.6922,5.6304,5.6716,824300.0
2012-07-20 13:00:00,8.25,8.27,8.09,8.14,2290700.0,5.6716,5.6854,5.5616,5.596,2290700.0
2012-07-20 13:30:00,8.14,8.16,8.03,8.09,788500.0,5.596,5.6098,5.5204,5.5616,788500.0
2012-07-20 14:00:00,8.09,8.18,8.07,8.17,959900.0,5.5616,5.6235,5.5479,5.6166,959900.0
2012-07-20 14:30:00,8.18,8.19,8.1,8.11,1564800.0,5.6235,5.6304,5.5685,5.5754,1564800.0
2012-07-20 15:00:00,8.11,8.24,8.03,8.19,3166900.0,5.5754,5.6647,5.5204,5.6304,3166900.0
2012-07-20 15:30:00,8.19,8.21,8.08,8.09,4217400.0,5.6304,5.6441,5.5548,5.5616,4217400.0
2012-07-23 09:30:00,7.95,8.04,7.93,7.95,475300.0,5.4654,5.5273,5.4516,5.4654,475300.0
2012-07-23 10:00:00,7.95,8.01,7.85,7.86,854100.0,5.4654,5.5066,5.3966,5.4035,854100.0
2012-07-23 10:30:00,7.87,7.93,7.79,7.89,1271200.0,5.4104,5.4516,5.3554,5.4241,1271200.0
2012-07-23 11:00:00,7.9,7.91,7.78,7.81,864100.0,5.431,5.4379,5.3485,5.3691,864100.0
2012-07-23 11:30:00,7.81,7.83,7.71,7.83,961900.0,5.3691,5.3829,5.3004,5.3829,961900.0
2012-07-23 12:00:00,7.83,7.84,7.78,7.79,401100.0,5.3829,5.3898,5.3485,5.3554,401100.0
2012-07-23 12:30:00,7.78,7.85,7.76,7.83,516500.0,5.3485,5.3966,5.3348,5.3829,516500.0
2012-07-23 13:00:00,7.83,7.87,7.83,7.84,303100.0,5.3829,5.4104,5.3829,5.3898,303100.0
2012-07-23 13:30:00,7.85,7.85,7.81,7.84,513600.0,5.3966,5.3966,5.3691,5.3898,513600.0
2012-07-23 14:00:00,7.85,7.9,7.84,7.86,556100.0,5.3966,5.431,5.3898,5.4035,556100.0
2012-07-23 14:30:00,7.86,7.88,7.84,7.86,570800.0,5.4035,5.4173,5.3898,5.4035,570800.0
2012-07-23 15:00:00,7.87,7.9,7.84,7.9,726800.0,5.4104,5.431,5.3898,5.431,726800.0
2012-07-23 15:30:00,7.9,7.94,7.87,7.91,2108100.0,5.431,5.4585,5.4104,5.4379,2108100.0
2012-07-24 09:30:00,7.93,8.0,7.92,7.99,291700.0,5.4516,5.4998,5.4448,5.4929,291700.0
2012-07-24 10:00:00,7.98,8.01,7.94,7.95,405000.0,5.486,5.5066,5.4585,5.4654,405000.0
2012-07-24 10:30:00,7.95,8.0,7.94,7.95,190700.0,5.4654,5.4998,5.4585,5.4654,190700.0
2012-07-24 11:00:00,7.95,8.06,7.94,8.04,453100.0,5.4654,5.541,5.4585,5.5273,453100.0
2012-07-24 11:30:00,8.03,8.04,7.95,7.96,610700.0,5.5204,5.5273,5.4654,5.4723,610700.0
2012-07-24 12:00:00,7.96,7.96,7.91,7.95,359400.0,5.4723,5.4723,5.4379,5.4654,359400.0
2012-07-24 12:30:00,7.95,7.96,7.92,7.96,207500.0,5.4654,5.4723,5.4448,5.4723,207500.0
2012-07-24 13:00:00,7.95,8.0,7.95,7.99,423000.0,5.4654,5.4998,5.4654,5.4929,423000.0
2012-07-24 13:30:00,7.99,7.99,7.9,7.93,277000.0,5.4929,5.4929,5.431,5.4516,277000.0
2012-07-24 14:00:00,7.92,7.93,7.87,7.89,179800.0,5.4448,5.4516,5.4104,5.4241,179800.0
2012-07-24 14:30:00,7.89,7.92,7.87,7.92,226000.0,5.4241,5.4448,5.4104,5.4448,226000.0
2012-07-24 15:00:00,7.92,7.92,7.87,7.92,317900.0,5.4448,5.4448,5.4104,5.4448,317900.0
2012-07-24 15:30:00,7.92,8.0,7.91,7.98,1026500.0,5.4448,5.4998,5.4379,5.486,1026500.0
2012-07-25 09:30:00,8.08,8.18,8.0,8.05,342500.0,5.5548,5.6235,5.4998,5.5341,342500.0
2012-07-25 10:00:00,8.04,8.05,7.99,8.0,776900.0,5.5273,5.5341,5.4929,5.4998,776900.0
2012-07-25 10:30:00,8.0,8.02,7.97,7.99,621600.0,5.4998,5.5135,5.4791,5.4929,621600.0
2012-07-25 11:00:00,8.0,8.02,7.99,8.0,513800.0,5.4998,5.5135,5.4929,5.4998,513800.0
2012-07-25 11:30:00,8.0,8.02,7.99,8.02,269000.0,5.4998,5.5135,5.4929,5.5135,269000.0
2012-07-25 12:00:00,8.02,8.05,8.01,8.02,340100.0,5.5135,5.5341,5.5066,5.5135,340100.0
2012-07-25 12:30:00,8.02,8.03,8.01,8.01,268500.0,5.5135,5.5204,5.5066,5.5066,268500.0
2012-07-25 13:00:00,8.02,8.02,8.0,8.01,157000.0,5.5135,5.5135,5.4998,5.5066,157000.0
2012-07-25 13:30:00,8.01,8.03,7.98,7.99,381900.0,5.5066,5.5204,5.486,5.4929,381900.0
2012-07-25 14:00:00,7.99,8.0,7.98,8.0,133600.0,5.4929,5.4998,5.486,5.4998,133600.0
2012-07-25 14:30:00,8.0,8.0,7.98,7.99,404500.0,5.4998,5.4998,5.486,5.4929,404500.0
2012-07-25 15:00:00,7.99,8.01,7.96,7.97,391500.0,5.4929,5.5066,5.4723,5.4791,391500.0
2012-07-25 15:30:00,7.97,7.97,7.94,7.97,642700.0,5.4791,5.4791,5.4585,5.4791,642700.0
2012-07-26 09:30:00,8.11,8.13,8.02,8.06,287600.0,5.5754,5.5891,5.5135,5.541,287600.0
2012-07-26 10:00:00,8.05,8.09,8.02,8.06,142800.0,5.5341,5.5616,5.5135,5.541,142800.0
2012-07-26 10:30:00,8.06,8.08,8.03,8.03,92200.0,5.541,5.5548,5.5204,5.5204,92200.0
2012-07-26 11:00:00,8.04,8.05,8.01,8.03,357500.0,5.5273,5.5341,5.5066,5.5204,357500.0
2012-07-26 11:30:00,8.03,8.04,7.98,8.0,388900.0,5.5204,5.5273,5.486,5.4998,388900.0
2012-07-26 12:00:00,8.0,8.01,7.98,8.0,143400.0,5.4998,5.5066,5.486,5.4998,143400.0
2012-07-26 12:30:00,7.99,8.0,7.98,8.0,227500.0,5.4929,5.4998,5.486,5.4998,227500.0
2012-07-26 13:00:00,7.99,8.0,7.98,7.98,255500.0,5.4929,5.4998,5.486,5.486,255500.0
2012-07-26 13:30:00,7.99,7.99,7.95,7.97,300000.0,5.4929,5.4929,5.4654,5.4791,300000.0
2012-07-26 14:00:00,7.97,7.98,7.96,7.98,109400.0,5.4791,5.486,5.4723,5.486,109400.0
2012-07-26 14:30:00,7.98,8.01,7.97,7.99,424200.0,5.486,5.5066,5.4791,5.4929,424200.0
2012-07-26 15:00:00,8.0,8.03,7.99,8.03,166800.0,5.4998,5.5204,5.4929,5.5204,166800.0
2012-07-26 15:30:00,8.03,8.05,8.0,8.01,1156100.0,5.5204,5.5341,5.4998,5.5066,1156100.0
2012-07-27 09:30:00,8.16,8.24,8.03,8.1,691500.0,5.6098,5.6647,5.5204,5.5685,691500.0
2012-07-27 10:00:00,8.1,8.13,8.1,8.12,210500.0,5.5685,5.5891,5.5685,5.5823,210500.0
2012-07-27 10:30:00,8.13,8.19,8.1,8.19,458400.0,5.5891,5.6304,5.5685,5.6304,458400.0
2012-07-27 11:00:00,8.19,8.21,8.18,8.2,169000.0,5.6304,5.6441,5.6235,5.6372,169000.0
2012-07-27 11:30:00,8.2,8.22,8.19,8.21,376400.0,5.6372,5.651,5.6304,5.6441,376400.0
2012-07-27 12:00:00,8.21,8.22,8.19,8.21,191200.0,5.6441,5.651,5.6304,5.6441,191200.0
2012-07-27 12:30:00,8.21,8.23,8.21,8.23,50900.0,5.6441,5.6579,5.6441,5.6579,50900.0
2012-07-27 13:00:00,8.22,8.25,8.2,8.23,318100.0,5.651,5.6716,5.6372,5.6579,318100.0
2012-07-27 13:30:00,8.24,8.34,8.24,8.3,630200.0,5.6647,5.7335,5.6647,5.706,630200.0
2012-07-27 14:00:00,8.3,8.33,8.27,8.28,193300.0,5.706,5.7266,5.6854,5.6922,193300.0
2012-07-27 14:30:00,8.28,8.3,8.27,8.28,190300.0,5.6922,5.706,5.6854,5.6922,190300.0
2012-07-27 15:00:00,8.28,8.31,8.28,8.29,259300.0,5.6922,5.7129,5.6922,5.6991,259300.0
2012-07-27 15:30:00,8.29,8.34,8.22,8.23,1132600.0,5.6991,5.7335,5.651,5.6579,1132600.0
2012-07-30 09:30:00,8.2,8.22,8.15,8.19,110000.0,5.6372,5.651,5.6029,5.6304,110000.0
2012-07-30 10:00:00,8.19,8.22,8.14,8.2,183200.0,5.6304,5.651,5.596,5.6372,183200.0
2012-07-30 10:30:00,8.21,8.21,8.17,8.17,120400.0,5.6441,5.6441,5.6166,5.6166,120400.0
2012-07-30 11:00:00,8.17,8.19,8.14,8.16,132800.0,5.6166,5.6304,5.596,5.6098,132800.0
2012-07-30 11:30:00,8.16,8.17,8.13,8.17,161000.0,5.6098,5.6166,5.5891,5.6166,161000.0
2012-07-30 12:00:00,8.16,8.17,8.12,8.14,128900.0,5.6098,5.6166,5.5823,5.596,128900.0
2012-07-30 12:30:00,8.15,8.17,8.14,8.15,103300.0,5.6029,5.6166,5.596,5.6029,103300.0
2012-07-30 13:00:00,8.16,8.17,8.14,8.17,145200.0,5.6098,5.6166,5.596,5.6166,145200.0
2012-07-30 13:30:00,8.17,8.17,8.15,8.15,66300.0,5.6166,5.6166,5.6029,5.6029,66300.0
2012-07-30 14:00:00,8.15,8.17,8.13,8.16,87400.0,5.6029,5.6166,5.5891,5.6098,87400.0
2012-07-30 14:30:00,8.17,8.18,8.16,8.18,48800.0,5.6166,5.6235,5.6098,5.6235,48800.0
2012-07-30 15:00:00,8.18,8.18,8.16,8.17,107900.0,5.6235,5.6235,5.6098,5.6166,107900.0
2012-07-30 15:30:00,8.17,8.2,8.16,8.17,845700.0,5.6166,5.6372,5.6098,5.6166,845700.0
2012-07-31 09:30:00,8.13,8.23,8.13,8.23,304200.0,5.5891,5.6579,5.5891,5.6579,304200.0
2012-07-31 10:00:00,8.23,8.26,8.2,8.25,216800.0,5.6579,5.6785,5.6372,5.6716,216800.0
2012-07-31 10:30:00,8.25,8.27,8.22,8.25,209900.0,5.6716,5.6854,5.651,5.6716,209900.0
2012-07-31 11:00:00,8.25,8.29,8.23,8.28,182700.0,5.6716,5.6991,5.6579,5.6922,182700.0
2012-07-31 11:30:00,8.28,8.28,8.26,8.27,33100.0,5.6922,5.6922,5.6785,5.6854,33100.0
2012-07-31 12:00:00,8.27,8.28,8.21,8.21,130600.0,5.6854,5.6922,5.6441,5.6441,130600.0
2012-07-31 12:30:00,8.21,8.22,8.18,8.18,56600.0,5.6441,5.651,5.6235,5.6235,56600.0
2012-07-31 13:00:00,8.18,8.21,8.18,8.21,55900.0,5.6235,5.6441,5.6235,5.6441,55900.0
2012-07-31 13:30:00,8.21,8.21,8.19,8.2,39200.0,5.6441,5.6441,5.6304,5.6372,39200.0
2012-07-31 14:00:00,8.19,8.21,8.18,8.21,91500.0,5.6304,5.6441,5.6235,5.6441,91500.0
2012-07-31 14:30:00,8.21,8.21,8.2,8.21,47600.0,5.6441,5.6441,5.6372,5.6441,47600.0
2012-07-31 15:00:00,8.21,8.21,8.18,8.2,132900.0,5.6441,5.6441,5.6235,5.6372,132900.0
2012-07-31 15:30:00,8.2,8.25,8.19,8.22,930900.0,5.6372,5.6716,5.6304,5.651,930900.0
2012-08-01 09:30:00,8.27,8.38,8.25,8.26,183600.0,5.6854,5.761,5.6716,5.6785,183600.0
2012-08-01 10:00:00,8.26,8.29,8.21,8.23,275400.0,5.6785,5.6991,5.6441,5.6579,275400.0
2012-08-01 10:30:00,8.23,8.29,8.22,8.28,356800.0,5.6579,5.6991,5.651,5.6922,356800.0
2012-08-01 11:00:00,8.28,8.28,8.26,8.27,87700.0,5.6922,5.6922,5.6785,5.6854,87700.0
2012-08-01 11:30:00,8.26,8.28,8.26,8.27,125400.0,5.6785,5.6922,5.6785,5.6854,125400.0
2012-08-01 12:00:00,8.27,8.29,8.27,8.29,95800.0,5.6854,5.6991,5.6854,5.6991,95800.0
2012-08-01 12:30:00,8.29,8.29,8.27,8.28,44000.0,5.6991,5.6991,5.6854,5.6922,44000.0
2012-08-01 13:00:00,8.28,8.3,8.27,8.27,186900.0,5.6922,5.706,5.6854,5.6854,186900.0
2012-08-01 13:30:00,8.28,8.29,8.27,8.28,83800.0,5.6922,5.6991,5.6854,5.6922,83800.0
2012-08-01 14:00:00,8.27,8.3,8.23,8.3,631300.0,5.6854,5.706,5.6579,5.706,631300.0
2012-08-01 14:30:00,8.29,8.29,8.23,8.27,307400.0,5.6991,5.6991,5.6579,5.6854,307400.0
2012-08-01 15:00:00,8.27,8.33,8.27,8.33,345100.0,5.6854,5.7266,5.6854,5.7266,345100.0
2012-08-01 15:30:00,8.33,8.33,8.2,8.24,653400.0,5.7266,5.7266,5.6372,5.6647,653400.0
2012-08-02 09:30:00,8.11,8.22,8.11,8.2,253300.0,5.5754,5.651,5.5754,5.6372,253300.0
2012-08-02 10:00:00,8.2,8.27,8.16,8.26,197800.0,5.6372,5.6854,5.6098,5.6785,197800.0
2012-08-02 10:30:00,8.26,8.27,8.16,8.19,297000.0,5.6785,5.6854,5.6098,5.6304,297000.0
2012-08-02 11:00:00,8.18,8.2,8.11,8.13,456000.0,5.6235,5.6372,5.5754,5.5891,456000.0
2012-08-02 11:30:00,8.13,8.13,8.07,8.1,339200.0,5.5891,5.5891,5.5479,5.5685,339200.0
2012-08-02 12:00:00,8.1,8.11,8.1,8.1,95800.0,5.5685,5.5754,5.5685,5.5685,95800.0
2012-08-02 12:30:00,8.1,8.11,8.05,8.07,200700.0,5.5685,5.5754,5.5341,5.5479,200700.0
2012-08-02 13:00:00,8.08,8.09,8.05,8.06,470700.0,5.5548,5.5616,5.5341,5.541,470700.0
2012-08-02 13:30:00,8.06,8.06,8.0,8.01,311300.0,5.541,5.541,5.4998,5.5066,311300.0
2012-08-02 14:00:00,8.0,8.01,7.96,8.0,398600.0,5.4998,5.5066,5.4723,5.4998,398600.0
2012-08-02 14:30:00,8.0,8.04,7.99,8.02,208100.0,5.4998,5.5273,5.4929,5.5135,208100.0
2012-08-02 15:00:00,8.01,8.05,7.99,8.0,389100.0,5.5066,5.5341,5.4929,5.4998,389100.0
2012-08-02 15:30:00,8.0,8.09,8.0,8.07,667000.0,5.4998,5.5616,5.4998,5.5479,667000.0
2012-08-03 09:30:00,8.21,8.22,8.0,8.22,567500.0,5.6441,5.651,5.4998,5.651,567500.0
2012-08-03 10:00:00,8.21,8.24,8.18,8.23,221300.0,5.6441,5.6647,5.6235,5.6579,221300.0
2012-08-03 10:30:00,8.23,8.28,8.23,8.27,135700.0,5.6579,5.6922,5.6579,5.6854,135700.0
2012-08-03 11:00:00,8.28,8.33,8.27,8.28,198800.0,5.6922,5.7266,5.6854,5.6922,198800.0
2012-08-03 11:30:00,8.29,8.31,8.26,8.29,306700.0,5.6991,5.7129,5.6785,5.6991,306700.0
2012-08-03 12:00:00,8.29,8.31,8.27,8.3,223900.0,5.6991,5.7129,5.6854,5.706,223900.0
2012-08-03 12:30:00,8.3,8.32,8.29,8.29,94500.0,5.706,5.7197,5.6991,5.6991,94500.0
2012-08-03 13:00:00,8.3,8.31,8.28,8.3,228600.0,5.706,5.7129,5.6922,5.706,228600.0
2012-08-03 13:30:00,8.3,8.31,8.29,8.29,93300.0,5.706,5.7129,5.6991,5.6991,93300.0
2012-08-03 14:00:00,8.3,8.31,8.28,8.28,105300.0,5.706,5.7129,5.6922,5.6922,105300.0
2012-08-03 14:30:00,8.28,8.3,8.26,8.26,320300.0,5.6922,5.706,5.6785,5.6785,320300.0
2012-08-03 15:00:00,8.26,8.32,8.24,8.32,536900.0,5.6785,5.7197,5.6647,5.7197,536900.0
2012-08-03 15:30:00,8.32,8.33,8.27,8.29,591900.0,5.7197,5.7266,5.6854,5.6991,591900.0
2012-08-06 09:30:00,8.34,8.37,8.3,8.33,268900.0,5.7335,5.7541,5.706,5.7266,268900.0
2012-08-06 10:00:00,8.32,8.36,8.31,8.36,270400.0,5.7197,5.7472,5.7129,5.7472,270400.0
2012-08-06 10:30:00,8.36,8.4,8.36,8.36,186000.0,5.7472,5.7747,5.7472,5.7472,186000.0
2012-08-06 11:00:00,8.37,8.37,8.31,8.32,311500.0,5.7541,5.7541,5.7129,5.7197,311500.0
2012-08-06 11:30:00,8.31,8.34,8.28,8.29,419200.0,5.7129,5.7335,5.6922,5.6991,419200.0
2012-08-06 12:00:00,8.29,8.3,8.27,8.27,162500.0,5.6991,5.706,5.6854,5.6854,162500.0
2012-08-06 12:30:00,8.28,8.3,8.28,8.3,34000.0,5.6922,5.706,5.6922,5.706,34000.0
2012-08-06 13:00:00,8.3,8.32,8.29,8.3,103000.0,5.706,5.7197,5.6991,5.706,103000.0
2012-08-06 13:30:00,8.31,8.32,8.3,8.32,83100.0,5.7129,5.7197,5.706,5.7197,83100.0
2012-08-06 14:00:00,8.32,8.34,8.31,8.33,312300.0,5.7197,5.7335,5.7129,5.7266,312300.0
2012-08-06 14:30:00,8.33,8.34,8.3,8.31,273900.0,5.7266,5.7335,5.706,5.7129,273900.0
2012-08-06 15:00:00,8.31,8.31,8.28,8.28,121300.0,5.7129,5.7129,5.6922,5.6922,121300.0
2012-08-06 15:30:00,8.28,8.29,8.23,8.23,383100.0,5.6922,5.6991,5.6579,5.6579,383100.0
2012-08-07 09:30:00,8.27,8.37,8.27,8.35,130500.0,5.6854,5.7541,5.6854,5.7404,130500.0
2012-08-07 10:00:00,8.35,8.42,8.34,8.41,401600.0,5.7404,5.7885,5.7335,5.7816,401600.0
2012-08-07 10:30:00,8.4,8.42,8.36,8.38,317100.0,5.7747,5.7885,5.7472,5.761,317100.0
2012-08-07 11:00:00,8.38,8.44,8.33,8.42,405200.0,5.761,5.8022,5.7266,5.7885,405200.0
2012-08-07 11:30:00,8.41,8.47,8.41,8.47,125300.0,5.7816,5.8229,5.7816,5.8229,125300.0
2012-08-07 12:00:00,8.47,8.47,8.41,8.44,350500.0,5.8229,5.8229,5.7816,5.8022,350500.0
2012-08-07 12:30:00,8.44,8.47,8.44,8.47,66500.0,5.8022,5.8229,5.8022,5.8229,66500.0
2012-08-07 13:00:00,8.46,8.48,8.44,8.46,183000.0,5.816,5.8297,5.8022,5.816,183000.0
2012-08-07 13:30:00,8.46,8.48,8.45,8.46,104000.0,5.816,5.8297,5.8091,5.816,104000.0
2012-08-07 14:00:00,8.46,8.48,8.44,8.45,161800.0,5.816,5.8297,5.8022,5.8091,161800.0
2012-08-07 14:30:00,8.44,8.47,8.44,8.44,243100.0,5.8022,5.8229,5.8022,5.8022,243100.0
2012-08-07 15:00:00,8.44,8.46,8.41,8.45,315500.0,5.8022,5.816,5.7816,5.8091,315500.0
2012-08-07 15:30:00,8.45,8.46,8.41,8.42,582500.0,5.8091,5.816,5.7816,5.7885,582500.0
2012-08-08 09:30:00,8.35,8.42,8.33,8.42,102100.0,5.7404,5.7885,5.7266,5.7885,102100.0
2012-08-08 10:00:00,8.42,8.43,8.4,8.42,172000.0,5.7885,5.7954,5.7747,5.7885,172000.0
2012-08-08 10:30:00,8.43,8.44,8.39,8.44,144900.0,5.7954,5.8022,5.7679,5.8022,144900.0
2012-08-08 11:00:00,8.43,8.5,8.43,8.5,126900.0,5.7954,5.8435,5.7954,5.8435,126900.0
2012-08-08 11:30:00,8.5,8.51,8.47,8.47,148600.0,5.8435,5.8504,5.8229,5.8229,148600.0
2012-08-08 12:00:00,8.47,8.49,8.46,8.47,133700.0,5.8229,5.8366,5.816,5.8229,133700.0
2012-08-08 12:30:00,8.47,8.47,8.46,8.46,142300.0,5.8229,5.8229,5.816,5.816,142300.0
2012-08-08 13:00:00,8.46,8.49,8.45,8.46,179400.0,5.816,5.8366,5.8091,5.816,179400.0
2012-08-08 13:30:00,8.45,8.47,8.45,8.46,107000.0,5.8091,5.8229,5.8091,5.816,107000.0
2012-08-08 14:00:00,8.46,8.47,8.44,8.46,298400.0,5.816,5.8229,5.8022,5.816,298400.0
2012-08-08 14:30:00,8.46,8.47,8.44,8.45,181100.0,5.816,5.8229,5.8022,5.8091,181100.0
2012-08-08 15:00:00,8.44,8.49,8.44,8.47,225100.0,5.8022,5.8366,5.8022,5.8229,225100.0
2012-08-08 15:30:00,8.47,8.5,8.47,8.47,415000.0,5.8229,5.8435,5.8229,5.8229,415000.0
2012-08-09 09:30:00,8.42,8.49,8.38,8.38,234100.0,5.7885,5.8366,5.761,5.761,234100.0
2012-08-09 10:00:00,8.39,8.47,8.38,8.43,705900.0,5.7679,5.8229,5.761,5.7954,705900.0
2012-08-09 10:30:00,8.43,8.45,8.43,8.44,74400.0,5.7954,5.8091,5.7954,5.8022,74400.0
2012-08-09 11:00:00,8.44,8.46,8.42,8.43,119100.0,5.8022,5.816,5.7885,5.7954,119100.0
2012-08-09 11:30:00,8.43,8.44,8.37,8.39,136100.0,5.7954,5.8022,5.7541,5.7679,136100.0
2012-08-09 12:00:00,8.38,8.41,8.38,8.39,56700.0,5.761,5.7816,5.761,5.7679,56700.0
2012-08-09 12:30:00,8.38,8.43,8.38,8.43,79300.0,5.761,5.7954,5.761,5.7954,79300.0
2012-08-09 13:00:00,8.43,8.44,8.39,8.41,90100.0,5.7954,5.8022,5.7679,5.7816,90100.0
2012-08-09 13:30:00,8.41,8.42,8.4,8.41,51600.0,5.7816,5.7885,5.7747,5.7816,51600.0
2012-08-09 14:00:00,8.42,8.42,8.37,8.38,574200.0,5.7885,5.7885,5.7541,5.761,574200.0
2012-08-09 14:30:00,8.38,8.38,8.37,8.37,218900.0,5.761,5.761,5.7541,5.7541,218900.0
2012-08-09 15:00:00,8.38,8.38,8.34,8.35,531100.0,5.761,5.761,5.7335,5.7404,531100.0
2012-08-09 15:30:00,8.35,8.36,8.32,8.34,1173500.0,5.7404,5.7472,5.7197,5.7335,1173500.0
2012-08-10 09:30:00,8.33,8.33,8.25,8.27,178200.0,5.7266,5.7266,5.6716,5.6854,178200.0
2012-08-10 10:00:00,8.28,8.32,8.26,8.29,390200.0,5.6922,5.7197,5.6785,5.6991,390200.0
2012-08-10 10:30:00,8.29,8.34,8.28,8.32,238300.0,5.6991,5.7335,5.6922,5.7197,238300.0
2012-08-10 11:00:00,8.32,8.32,8.25,8.27,264900.0,5.7197,5.7197,5.6716,5.6854,264900.0
2012-08-10 11:30:00,8.27,8.3,8.25,8.29,196500.0,5.6854,5.706,5.6716,5.6991,196500.0
2012-08-10 12:00:00,8.29,8.3,8.27,8.28,266600.0,5.6991,5.706,5.6854,5.6922,266600.0
2012-08-10 12:30:00,8.29,8.29,8.27,8.29,348200.0,5.6991,5.6991,5.6854,5.6991,348200.0
2012-08-10 13:00:00,8.29,8.29,8.26,8.28,629300.0,5.6991,5.6991,5.6785,5.6922,629300.0
2012-08-10 13:30:00,8.28,8.28,8.24,8.27,280700.0,5.6922,5.6922,5.6647,5.6854,280700.0
2012-08-10 14:00:00,8.27,8.28,8.27,8.28,108000.0,5.6854,5.6922,5.6854,5.6922,108000.0
2012-08-10 14:30:00,8.28,8.3,8.27,8.3,220500.0,5.6922,5.706,5.6854,5.706,220500.0
2012-08-10 15:00:00,8.3,8.31,8.29,8.3,123600.0,5.706,5.7129,5.6991,5.706,123600.0
2012-08-10 15:30:00,8.29,8.35,8.29,8.35,446300.0,5.6991,5.7404,5.6991,5.7404,446300.0
2012-08-13 09:30:00,8.33,8.34,8.29,8.33,335500.0,5.7266,5.7335,5.6991,5.7266,335500.0
2012-08-13 10:00:00,8.33,8.33,8.27,8.3,416800.0,5.7266,5.7266,5.6854,5.706,416800.0
2012-08-13 10:30:00,8.29,8.31,8.27,8.31,261300.0,5.6991,5.7129,5.6854,5.7129,261300.0
2012-08-13 11:00:00,8.3,8.34,8.27,8.32,309400.0,5.706,5.7335,5.6854,5.7197,309400.0
2012-08-13 11:30:00,8.32,8.36,8.31,8.34,267300.0,5.7197,5.7472,5.7129,5.7335,267300.0
2012-08-13 12:00:00,8.34,8.35,8.34,8.35,130700.0,5.7335,5.7404,5.7335,5.7404,130700.0
2012-08-13 12:30:00,8.34,8.38,8.34,8.37,472300.0,5.7335,5.761,5.7335,5.7541,472300.0
2012-08-13 13:00:00,8.37,8.37,8.33,8.35,271600.0,5.7541,5.7541,5.7266,5.7404,271600.0
2012-08-13 13:30:00,8.36,8.39,8.35,8.38,73300.0,5.7472,5.7679,5.7404,5.761,73300.0
2012-08-13 14:00:00,8.39,8.43,8.38,8.42,198400.0,5.7679,5.7954,5.761,5.7885,198400.0
2012-08-13 14:30:00,8.42,8.48,8.41,8.48,200000.0,5.7885,5.8297,5.7816,5.8297,200000.0
2012-08-13 15:00:00,8.47,8.48,8.44,8.44,169100.0,5.8229,5.8297,5.8022,5.8022,169100.0
2012-08-13 15:30:00,8.44,8.47,8.41,8.43,869200.0,5.8022,5.8229,5.7816,5.7954,869200.0
2012-08-14 09:30:00,8.48,8.67,8.47,8.6,813600.0,5.8297,5.9604,5.8229,5.9122,813600.0
2012-08-14 10:00:00,8.6,8.61,8.55,8.57,208300.0,5.9122,5.9191,5.8779,5.8916,208300.0
2012-08-14 10:30:00,8.57,8.58,8.52,8.55,211000.0,5.8916,5.8985,5.8572,5.8779,211000.0
2012-08-14 11:00:00,8.55,8.57,8.55,8.56,73300.0,5.8779,5.8916,5.8779,5.8847,73300.0
2012-08-14 11:30:00,8.57,8.59,8.56,8.58,95000.0,5.8916,5.9054,5.8847,5.8985,95000.0
2012-08-14 12:00:00,8.58,8.59,8.57,8.58,125400.0,5.8985,5.9054,5.8916,5.8985,125400.0
2012-08-14 12:30:00,8.58,8.6,8.55,8.6,254100.0,5.8985,5.9122,5.8779,5.9122,254100.0
2012-08-14 13:00:00,8.6,8.6,8.57,8.58,103700.0,5.9122,5.9122,5.8916,5.8985,103700.0
2012-08-14 13:30:00,8.58,8.58,8.57,8.58,59800.0,5.8985,5.8985,5.8916,5.8985,59800.0
2012-08-14 14:00:00,8.58,8.59,8.57,8.58,117700.0,5.8985,5.9054,5.8916,5.8985,117700.0
2012-08-14 14:30:00,8.58,8.58,8.55,8.58,177600.0,5.8985,5.8985,5.8779,5.8985,177600.0
2012-08-14 15:00:00,8.58,8.58,8.52,8.53,224800.0,5.8985,5.8985,5.8572,5.8641,224800.0
2012-08-14 15:30:00,8.53,8.53,8.47,8.5,1110300.0,5.8641,5.8641,5.8229,5.8435,1110300.0
2012-08-15 09:30:00,8.47,8.57,8.46,8.56,190400.0,5.8229,5.8916,5.816,5.8847,190400.0
2012-08-15 10:00:00,8.55,8.57,8.52,8.53,91900.0,5.8779,5.8916,5.8572,5.8641,91900.0
2012-08-15 10:30:00,8.53,8.55,8.5,8.51,157700.0,5.8641,5.8779,5.8435,5.8504,157700.0
2012-08-15 11:00:00,8.51,8.52,8.5,8.5,85200.0,5.8504,5.8572,5.8435,5.8435,85200.0
2012-08-15 11:30:00,8.5,8.51,8.5,8.5,32000.0,5.8435,5.8504,5.8435,5.8435,32000.0
2012-08-15 12:00:00,8.5,8.51,8.5,8.5,19400.0,5.8435,5.8504,5.8435,5.8435,19400.0
2012-08-15 12:30:00,8.5,8.53,8.5,8.53,126000.0,5.8435,5.8641,5.8435,5.8641,126000.0
2012-08-15 13:00:00,8.53,8.53,8.51,8.51,89100.0,5.8641,5.8641,5.8504,5.8504,89100.0
2012-08-15 13:30:00,8.51,8.52,8.49,8.51,103200.0,5.8504,5.8572,5.8366,5.8504,103200.0
2012-08-15 14:00:00,8.51,8.55,8.5,8.55,190700.0,5.8504,5.8779,5.8435,5.8779,190700.0
2012-08-15 14:30:00,8.55,8.58,8.53,8.58,126600.0,5.8779,5.8985,5.8641,5.8985,126600.0
2012-08-15 15:00:00,8.57,8.58,8.52,8.54,108600.0,5.8916,5.8985,5.8572,5.871,108600.0
2012-08-15 15:30:00,8.54,8.55,8.52,8.55,201700.0,5.871,5.8779,5.8572,5.8779,201700.0
2012-08-16 09:30:00,8.52,8.57,8.49,8.51,90400.0,5.8572,5.8916,5.8366,5.8504,90400.0
2012-08-16 10:00:00,8.52,8.58,8.49,8.58,226400.0,5.8572,5.8985,5.8366,5.8985,226400.0
2012-08-16 10:30:00,8.58,8.63,8.58,8.62,181800.0,5.8985,5.9329,5.8985,5.926,181800.0
2012-08-16 11:00:00,8.61,8.62,8.57,8.58,50100.0,5.9191,5.926,5.8916,5.8985,50100.0
2012-08-16 11:30:00,8.59,8.64,8.58,8.62,83500.0,5.9054,5.9397,5.8985,5.926,83500.0
2012-08-16 12:00:00,8.62,8.63,8.59,8.59,203500.0,5.926,5.9329,5.9054,5.9054,203500.0
2012-08-16 12:30:00,8.59,8.6,8.58,8.6,41200.0,5.9054,5.9122,5.8985,5.9122,41200.0
2012-08-16 13:00:00,8.6,8.63,8.59,8.61,224400.0,5.9122,5.9329,5.9054,5.9191,224400.0
2012-08-16 13:30:00,8.62,8.62,8.6,8.62,161300.0,5.926,5.926,5.9122,5.926,161300.0
2012-08-16 14:00:00,8.62,8.64,8.61,8.63,355100.0,5.926,5.9397,5.9191,5.9329,355100.0
2012-08-16 14:30:00,8.63,8.69,8.63,8.64,426800.0,5.9329,5.9741,5.9329,5.9397,426800.0
2012-08-16 15:00:00,8.64,8.66,8.62,8.65,495500.0,5.9397,5.9535,5.926,5.9466,495500.0
2012-08-16 15:30:00,8.64,8.66,8.62,8.65,543600.0,5.9397,5.9535,5.926,5.9466,543600.0
2012-08-17 09:30:00,8.67,8.67,8.6,8.66,409300.0,5.9604,5.9604,5.9122,5.9535,409300.0
2012-08-17 10:00:00,8.67,8.68,8.63,8.66,211600.0,5.9604,5.9672,5.9329,5.9535,211600.0
2012-08-17 10:30:00,8.65,8.67,8.64,8.66,58500.0,5.9466,5.9604,5.9397,5.9535,58500.0
2012-08-17 11:00:00,8.66,8.67,8.65,8.67,47300.0,5.9535,5.9604,5.9466,5.9604,47300.0
2012-08-17 11:30:00,8.67,8.68,8.66,8.67,38000.0,5.9604,5.9672,5.9535,5.9604,38000.0
2012-08-17 12:00:00,8.67,8.69,8.67,8.69,32300.0,5.9604,5.9741,5.9604,5.9741,32300.0
2012-08-17 12:30:00,8.69,8.69,8.66,8.67,72800.0,5.9741,5.9741,5.9535,5.9604,72800.0
2012-08-17 13:00:00,8.67,8.7,8.66,8.7,111300.0,5.9604,5.981,5.9535,5.981,111300.0
2012-08-17 13:30:00,8.7,8.71,8.69,8.7,55500.0,5.981,5.9879,5.9741,5.981,55500.0
2012-08-17 14:00:00,8.69,8.7,8.67,8.68,48800.0,5.9741,5.981,5.9604,5.9672,48800.0
2012-08-17 14:30:00,8.67,8.68,8.67,8.68,37100.0,5.9604,5.9672,5.9604,5.9672,37100.0
2012-08-17 15:00:00,8.68,8.68,8.65,8.65,156400.0,5.9672,5.9672,5.9466,5.9466,156400.0
2012-08-17 15:30:00,8.65,8.67,8.6,8.65,722500.0,5.9466,5.9604,5.9122,5.9466,722500.0
2012-08-20 09:30:00,8.63,8.7,8.6,8.62,358900.0,5.9329,5.981,5.9122,5.926,358900.0
2012-08-20 10:00:00,8.62,8.65,8.6,8.63,57300.0,5.926,5.9466,5.9122,5.9329,57300.0
2012-08-20 10:30:00,8.62,8.67,8.62,8.67,83400.0,5.926,5.9604,5.926,5.9604,83400.0
2012-08-20 11:00:00,8.67,8.7,8.66,8.69,65800.0,5.9604,5.981,5.9535,5.9741,65800.0
2012-08-20 11:30:00,8.7,8.71,8.67,8.67,159700.0,5.981,5.9879,5.9604,5.9604,159700.0
2012-08-20 12:00:00,8.67,8.69,8.65,8.66,85600.0,5.9604,5.9741,5.9466,5.9535,85600.0
2012-08-20 12:30:00,8.66,8.66,8.64,8.64,27200.0,5.9535,5.9535,5.9397,5.9397,27200.0
2012-08-20 13:00:00,8.64,8.65,8.64,8.65,12700.0,5.9397,5.9466,5.9397,5.9466,12700.0
2012-08-20 13:30:00,8.64,8.65,8.62,8.63,98600.0,5.9397,5.9466,5.926,5.9329,98600.0
2012-08-20 14:00:00,8.63,8.63,8.6,8.63,112900.0,5.9329,5.9329,5.9122,5.9329,112900.0
2012-08-20 14:30:00,8.63,8.64,8.62,8.63,111800.0,5.9329,5.9397,5.926,5.9329,111800.0
2012-08-20 15:00:00,8.62,8.63,8.61,8.63,73200.0,5.926,5.9329,5.9191,5.9329,73200.0
2012-08-20 15:30:00,8.63,8.65,8.61,8.62,434100.0,5.9329,5.9466,5.9191,5.926,434100.0
2012-08-21 09:30:00,8.64,8.66,8.62,8.65,245100.0,5.9397,5.9535,5.926,5.9466,245100.0
2012-08-21 10:00:00,8.65,8.68,8.64,8.67,138500.0,5.9466,5.9672,5.9397,5.9604,138500.0
2012-08-21 10:30:00,8.68,8.72,8.67,8.71,204700.0,5.9672,5.9947,5.9604,5.9879,204700.0
2012-08-21 11:00:00,8.71,8.72,8.65,8.66,149500.0,5.9879,5.9947,5.9466,5.9535,149500.0
2012-08-21 11:30:00,8.66,8.68,8.62,8.66,169100.0,5.9535,5.9672,5.926,5.9535,169100.0
2012-08-21 12:00:00,8.66,8.67,8.65,8.66,41500.0,5.9535,5.9604,5.9466,5.9535,41500.0
2012-08-21 12:30:00,8.66,8.67,8.64,8.65,83800.0,5.9535,5.9604,5.9397,5.9466,83800.0
2012-08-21 13:00:00,8.64,8.64,8.62,8.64,66800.0,5.9397,5.9397,5.926,5.9397,66800.0
2012-08-21 13:30:00,8.64,8.64,8.57,8.57,423900.0,5.9397,5.9397,5.8916,5.8916,423900.0
2012-08-21 14:00:00,8.58,8.6,8.56,8.56,211500.0,5.8985,5.9122,5.8847,5.8847,211500.0
2012-08-21 14:30:00,8.57,8.58,8.54,8.58,115300.0,5.8916,5.8985,5.871,5.8985,115300.0
2012-08-21 15:00:00,8.58,8.58,8.53,8.54,147200.0,5.8985,5.8985,5.8641,5.871,147200.0
2012-08-21 15:30:00,8.54,8.6,8.54,8.58,361800.0,5.871,5.9122,5.871,5.8985,361800.0
2012-08-22 09:30:00,8.55,8.6,8.53,8.56,200700.0,5.8779,5.9122,5.8641,5.8847,200700.0
2012-08-22 10:00:00,8.57,8.67,8.56,8.66,687600.0,5.8916,5.9604,5.8847,5.9535,687600.0
2012-08-22 10:30:00,8.66,8.68,8.57,8.57,633600.0,5.9535,5.9672,5.8916,5.8916,633600.0
2012-08-22 11:00:00,8.58,8.59,8.54,8.55,132500.0,5.8985,5.9054,5.871,5.8779,132500.0
2012-08-22 11:30:00,8.55,8.56,8.55,8.56,16300.0,5.8779,5.8847,5.8779,5.8847,16300.0
2012-08-22 12:00:00,8.56,8.58,8.53,8.53,118600.0,5.8847,5.8985,5.8641,5.8641,118600.0
2012-08-22 12:30:00,8.53,8.54,8.48,8.48,70000.0,5.8641,5.871,5.8297,5.8297,70000.0
2012-08-22 13:00:00,8.48,8.51,8.48,8.5,54200.0,5.8297,5.8504,5.8297,5.8435,54200.0
2012-08-22 13:30:00,8.5,8.52,8.49,8.49,95100.0,5.8435,5.8572,5.8366,5.8366,95100.0
2012-08-22 14:00:00,8.5,8.55,8.47,8.51,282300.0,5.8435,5.8779,5.8229,5.8504,282300.0
2012-08-22 14:30:00,8.51,8.55,8.5,8.55,176500.0,5.8504,5.8779,5.8435,5.8779,176500.0
2012-08-22 15:00:00,8.54,8.55,8.51,8.52,143400.0,5.871,5.8779,5.8504,5.8572,143400.0
2012-08-22 15:30:00,8.52,8.54,8.5,8.51,294200.0,5.8572,5.871,5.8435,5.8504,294200.0
2012-08-23 09:30:00,8.51,8.51,8.44,8.44,190400.0,5.8504,5.8504,5.8022,5.8022,190400.0
2012-08-23 10:00:00,8.44,8.46,8.41,8.43,342200.0,5.8022,5.816,5.7816,5.7954,342200.0
2012-08-23 10:30:00,8.43,8.46,8.41,8.42,148400.0,5.7954,5.816,5.7816,5.7885,148400.0
2012-08-23 11:00:00,8.42,8.44,8.38,8.43,138900.0,5.7885,5.8022,5.761,5.7954,138900.0
2012-08-23 11:30:00,8.42,8.43,8.4,8.42,151200.0,5.7885,5.7954,5.7747,5.7885,151200.0
2012-08-23 12:00:00,8.42,8.42,8.36,8.39,108500.0,5.7885,5.7885,5.7472,5.7679,108500.0
2012-08-23 12:30:00,8.38,8.4,8.36,8.36,50900.0,5.761,5.7747,5.7472,5.7472,50900.0
2012-08-23 13:00:00,8.37,8.37,8.32,8.32,95800.0,5.7541,5.7541,5.7197,5.7197,95800.0
2012-08-23 13:30:00,8.32,8.36,8.32,8.36,78700.0,5.7197,5.7472,5.7197,5.7472,78700.0
2012-08-23 14:00:00,8.35,8.36,8.33,8.33,92900.0,5.7404,5.7472,5.7266,5.7266,92900.0
2012-08-23 14:30:00,8.34,8.39,8.33,8.36,179800.0,5.7335,5.7679,5.7266,5.7472,179800.0
2012-08-23 15:00:00,8.36,8.36,8.32,8.33,170100.0,5.7472,5.7472,5.7197,5.7266,170100.0
2012-08-23 15:30:00,8.33,8.34,8.3,8.31,355500.0,5.7266,5.7335,5.706,5.7129,355500.0
2012-08-24 09:30:00,8.28,8.34,8.27,8.27,269200.0,5.6922,5.7335,5.6854,5.6854,269200.0
2012-08-24 10:00:00,8.27,8.33,8.27,8.32,109200.0,5.6854,5.7266,5.6854,5.7197,109200.0
2012-08-24 10:30:00,8.32,8.36,8.32,8.33,97100.0,5.7197,5.7472,5.7197,5.7266,97100.0
2012-08-24 11:00:00,8.33,8.36,8.31,8.35,653000.0,5.7266,5.7472,5.7129,5.7404,653000.0
2012-08-24 11:30:00,8.35,8.36,8.32,8.34,228900.0,5.7404,5.7472,5.7197,5.7335,228900.0
2012-08-24 12:00:00,8.35,8.37,8.34,8.36,80900.0,5.7404,5.7541,5.7335,5.7472,80900.0
2012-08-24 12:30:00,8.37,8.39,8.36,8.39,127300.0,5.7541,5.7679,5.7472,5.7679,127300.0
2012-08-24 13:00:00,8.38,8.42,8.38,8.4,148400.0,5.761,5.7885,5.761,5.7747,148400.0
2012-08-24 13:30:00,8.41,8.49,8.4,8.45,534600.0,5.7816,5.8366,5.7747,5.8091,534600.0
2012-08-24 14:00:00,8.45,8.46,8.43,8.43,70300.0,5.8091,5.816,5.7954,5.7954,70300.0
2012-08-24 14:30:00,8.44,8.44,8.4,8.42,165800.0,5.8022,5.8022,5.7747,5.7885,165800.0
2012-08-24 15:00:00,8.42,8.47,8.41,8.47,285200.0,5.7885,5.8229,5.7816,5.8229,285200.0
2012-08-24 15:30:00,8.47,8.5,8.39,8.41,1197300.0,5.8229,5.8435,5.7679,5.7816,1197300.0
2012-08-27 09:30:00,8.69,8.7,8.55,8.68,580000.0,5.9741,5.981,5.8779,5.9672,580000.0
2012-08-27 10:00:00,8.67,8.68,8.56,8.6,478500.0,5.9604,5.9672,5.8847,5.9122,478500.0
2012-08-27 10:30:00,8.6,8.63,8.57,8.58,487900.0,5.9122,5.9329,5.8916,5.8985,487900.0
2012-08-27 11:00:00,8.59,8.66,8.58,8.63,344800.0,5.9054,5.9535,5.8985,5.9329,344800.0
2012-08-27 11:30:00,8.64,8.65,8.61,8.62,94000.0,5.9397,5.9466,5.9191,5.926,94000.0
2012-08-27 12:00:00,8.62,8.67,8.61,8.66,189300.0,5.926,5.9604,5.9191,5.9535,189300.0
2012-08-27 12:30:00,8.65,8.67,8.65,8.67,69800.0,5.9466,5.9604,5.9466,5.9604,69800.0
2012-08-27 13:00:00,8.66,8.67,8.66,8.67,68700.0,5.9535,5.9604,5.9535,5.9604,68700.0
2012-08-27 13:30:00,8.67,8.67,8.63,8.67,380200.0,5.9604,5.9604,5.9329,5.9604,380200.0
2012-08-27 14:00:00,8.66,8.67,8.63,8.64,232600.0,5.9535,5.9604,5.9329,5.9397,232600.0
2012-08-27 14:30:00,8.63,8.64,8.59,8.59,211900.0,5.9329,5.9397,5.9054,5.9054,211900.0
2012-08-27 15:00:00,8.6,8.62,8.59,8.62,134000.0,5.9122,5.926,5.9054,5.926,134000.0
2012-08-27 15:30:00,8.61,8.62,8.58,8.6,561900.0,5.9191,5.926,5.8985,5.9122,561900.0
2012-08-28 09:30:00,8.57,8.62,8.55,8.56,313500.0,5.8916,5.926,5.8779,5.8847,313500.0
2012-08-28 10:00:00,8.56,8.68,8.54,8.64,690800.0,5.8847,5.9672,5.871,5.9397,690800.0
2012-08-28 10:30:00,8.65,8.71,8.64,8.67,716600.0,5.9466,5.9879,5.9397,5.9604,716600.0
2012-08-28 11:00:00,8.66,8.67,8.66,8.67,73400.0,5.9535,5.9604,5.9535,5.9604,73400.0
2012-08-28 11:30:00,8.67,8.7,8.66,8.69,119500.0,5.9604,5.981,5.9535,5.9741,119500.0
2012-08-28 12:00:00,8.7,8.72,8.7,8.72,172600.0,5.981,5.9947,5.981,5.9947,172600.0
2012-08-28 12:30:00,8.72,8.73,8.71,8.73,129700.0,5.9947,6.0016,5.9879,6.0016,129700.0
2012-08-28 13:00:00,8.74,8.74,8.71,8.71,234400.0,6.0085,6.0085,5.9879,5.9879,234400.0
2012-08-28 13:30:00,8.71,8.72,8.71,8.71,53400.0,5.9879,5.9947,5.9879,5.9879,53400.0
2012-08-28 14:00:00,8.71,8.72,8.69,8.71,273800.0,5.9879,5.9947,5.9741,5.9879,273800.0
2012-08-28 14:30:00,8.71,8.71,8.68,8.68,217700.0,5.9879,5.9879,5.9672,5.9672,217700.0
2012-08-28 15:00:00,8.68,8.72,8.68,8.69,419900.0,5.9672,5.9947,5.9672,5.9741,419900.0
2012-08-28 15:30:00,8.69,8.7,8.65,8.67,563200.0,5.9741,5.981,5.9466,5.9604,563200.0
2012-08-29 09:30:00,8.68,8.72,8.66,8.68,406600.0,5.9672,5.9947,5.9535,5.9672,406600.0
2012-08-29 10:00:00,8.68,8.76,8.67,8.76,268400.0,5.9672,6.0222,5.9604,6.0222,268400.0
2012-08-29 10:30:00,8.75,8.78,8.74,8.76,703300.0,6.0154,6.036,6.0085,6.0222,703300.0
2012-08-29 11:00:00,8.76,8.82,8.75,8.82,175100.0,6.0222,6.0635,6.0154,6.0635,175100.0
2012-08-29 11:30:00,8.81,8.84,8.81,8.84,268800.0,6.0566,6.0772,6.0566,6.0772,268800.0
2012-08-29 12:00:00,8.84,8.88,8.83,8.87,561500.0,6.0772,6.1047,6.0704,6.0979,561500.0
2012-08-29 12:30:00,8.87,8.9,8.85,8.88,291800.0,6.0979,6.1185,6.0841,6.1047,291800.0
2012-08-29 13:00:00,8.88,8.93,8.88,8.92,437700.0,6.1047,6.1391,6.1047,6.1322,437700.0
2012-08-29 13:30:00,8.92,8.98,8.89,8.91,845000.0,6.1322,6.1735,6.1116,6.1254,845000.0
2012-08-29 14:00:00,8.9,8.94,8.9,8.94,167700.0,6.1185,6.146,6.1185,6.146,167700.0
2012-08-29 14:30:00,8.94,8.96,8.93,8.95,251600.0,6.146,6.1597,6.1391,6.1529,251600.0
2012-08-29 15:00:00,8.94,8.96,8.94,8.96,493200.0,6.146,6.1597,6.146,6.1597,493200.0
2012-08-29 15:30:00,8.95,8.97,8.93,8.96,1178600.0,6.1529,6.1666,6.1391,6.1597,1178600.0
2012-08-30 09:30:00,8.9,8.93,8.83,8.9,351400.0,6.1185,6.1391,6.0704,6.1185,351400.0
2012-08-30 10:00:00,8.9,8.93,8.87,8.89,724600.0,6.1185,6.1391,6.0979,6.1116,724600.0
2012-08-30 10:30:00,8.89,8.91,8.88,8.91,235700.0,6.1116,6.1254,6.1047,6.1254,235700.0
2012-08-30 11:00:00,8.91,8.92,8.89,8.91,322200.0,6.1254,6.1322,6.1116,6.1254,322200.0
2012-08-30 11:30:00,8.91,8.91,8.88,8.88,77200.0,6.1254,6.1254,6.1047,6.1047,77200.0
2012-08-30 12:00:00,8.88,8.89,8.87,8.89,189300.0,6.1047,6.1116,6.0979,6.1116,189300.0
2012-08-30 12:30:00,8.88,8.91,8.88,8.9,175900.0,6.1047,6.1254,6.1047,6.1185,175900.0
2012-08-30 13:00:00,8.89,8.91,8.89,8.9,110700.0,6.1116,6.1254,6.1116,6.1185,110700.0
2012-08-30 13:30:00,8.9,8.93,8.9,8.92,287500.0,6.1185,6.1391,6.1185,6.1322,287500.0
2012-08-30 14:00:00,8.93,8.99,8.92,8.97,608000.0,6.1391,6.1803,6.1322,6.1666,608000.0
2012-08-30 14:30:00,8.97,8.99,8.96,8.98,715200.0,6.1666,6.1803,6.1597,6.1735,715200.0
2012-08-30 15:00:00,8.98,8.99,8.96,8.97,262700.0,6.1735,6.1803,6.1597,6.1666,262700.0
2012-08-30 15:30:00,8.97,8.99,8.96,8.98,1003100.0,6.1666,6.1803,6.1597,6.1735,1003100.0
2012-08-31 09:30:00,9.04,9.05,9.0,9.04,370300.0,6.2147,6.2216,6.1872,6.2147,370300.0
2012-08-31 10:00:00,9.03,9.07,8.99,9.06,764500.0,6.2078,6.2353,6.1803,6.2285,764500.0
2012-08-31 10:30:00,9.06,9.09,9.03,9.07,234500.0,6.2285,6.2491,6.2078,6.2353,234500.0
2012-08-31 11:00:00,9.07,9.09,9.05,9.05,170800.0,6.2353,6.2491,6.2216,6.2216,170800.0
2012-08-31 11:30:00,9.06,9.07,9.05,9.06,91100.0,6.2285,6.2353,6.2216,6.2285,91100.0
2012-08-31 12:00:00,9.05,9.06,8.98,8.99,252900.0,6.2216,6.2285,6.1735,6.1803,252900.0
2012-08-31 12:30:00,9.0,9.0,8.98,8.98,198700.0,6.1872,6.1872,6.1735,6.1735,198700.0
2012-08-31 13:00:00,8.99,9.0,8.95,8.96,165300.0,6.1803,6.1872,6.1529,6.1597,165300.0
2012-08-31 13:30:00,8.96,9.0,8.96,8.98,112000.0,6.1597,6.1872,6.1597,6.1735,112000.0
2012-08-31 14:00:00,8.98,9.0,8.97,9.0,128000.0,6.1735,6.1872,6.1666,6.1872,128000.0
2012-08-31 14:30:00,8.99,9.0,8.97,8.97,133000.0,6.1803,6.1872,6.1666,6.1666,133000.0
2012-08-31 15:00:00,8.97,8.98,8.92,8.93,359600.0,6.1666,6.1735,6.1322,6.1391,359600.0
2012-08-31 15:30:00,8.94,8.97,8.92,8.95,769500.0,6.146,6.1666,6.1322,6.1529,769500.0
2012-09-04 09:30:00,8.96,8.98,8.94,8.94,271500.0,6.1597,6.1735,6.146,6.146,271500.0
2012-09-04 10:00:00,8.94,8.97,8.91,8.93,600100.0,6.146,6.1666,6.1254,6.1391,600100.0
2012-09-04 10:30:00,8.93,8.97,8.92,8.93,477600.0,6.1391,6.1666,6.1322,6.1391,477600.0
2012-09-04 11:00:00,8.93,8.97,8.93,8.97,165800.0,6.1391,6.1666,6.1391,6.1666,165800.0
2012-09-04 11:30:00,8.97,8.99,8.95,8.96,222600.0,6.1666,6.1803,6.1529,6.1597,222600.0
2012-09-04 12:00:00,8.96,8.96,8.94,8.96,216100.0,6.1597,6.1597,6.146,6.1597,216100.0
2012-09-04 12:30:00,8.96,9.0,8.95,9.0,75200.0,6.1597,6.1872,6.1529,6.1872,75200.0
2012-09-04 13:00:00,8.99,9.01,8.99,9.0,75600.0,6.1803,6.1941,6.1803,6.1872,75600.0
2012-09-04 13:30:00,9.0,9.01,8.99,9.0,48700.0,6.1872,6.1941,6.1803,6.1872,48700.0
2012-09-04 14:00:00,9.0,9.04,9.0,9.03,111000.0,6.1872,6.2147,6.1872,6.2078,111000.0
2012-09-04 14:30:00,9.04,9.09,9.04,9.04,363900.0,6.2147,6.2491,6.2147,6.2147,363900.0
2012-09-04 15:00:00,9.04,9.05,9.01,9.02,303800.0,6.2147,6.2216,6.1941,6.201,303800.0
2012-09-04 15:30:00,9.01,9.02,8.98,9.0,612700.0,6.1941,6.201,6.1735,6.1872,612700.0
2012-09-05 09:30:00,8.98,8.99,8.91,8.92,306400.0,6.1735,6.1803,6.1254,6.1322,306400.0
2012-09-05 10:00:00,8.93,9.02,8.92,9.02,388600.0,6.1391,6.201,6.1322,6.201,388600.0
2012-09-05 10:30:00,9.02,9.03,9.0,9.01,275600.0,6.201,6.2078,6.1872,6.1941,275600.0
2012-09-05 11:00:00,9.02,9.04,9.01,9.01,459000.0,6.201,6.2147,6.1941,6.1941,459000.0
2012-09-05 11:30:00,9.01,9.04,9.0,9.01,380400.0,6.1941,6.2147,6.1872,6.1941,380400.0
2012-09-05 12:00:00,9.01,9.04,9.0,9.03,295000.0,6.1941,6.2147,6.1872,6.2078,295000.0
2012-09-05 12:30:00,9.03,9.06,9.02,9.02,201200.0,6.2078,6.2285,6.201,6.201,201200.0
2012-09-05 13:00:00,9.02,9.03,9.01,9.02,156600.0,6.201,6.2078,6.1941,6.201,156600.0
2012-09-05 13:30:00,9.02,9.02,8.96,8.99,366200.0,6.201,6.201,6.1597,6.1803,366200.0
2012-09-05 14:00:00,8.99,9.02,8.98,9.0,432800.0,6.1803,6.201,6.1735,6.1872,432800.0
2012-09-05 14:30:00,9.0,9.02,8.98,8.99,522600.0,6.1872,6.201,6.1735,6.1803,522600.0
2012-09-05 15:00:00,9.0,9.01,8.98,8.99,442500.0,6.1872,6.1941,6.1735,6.1803,442500.0
2012-09-05 15:30:00,9.0,9.03,8.99,9.01,649400.0,6.1872,6.2078,6.1803,6.1941,649400.0
2012-09-06 09:30:00,9.1,9.21,9.06,9.2,324400.0,6.256,6.3316,6.2285,6.3247,324400.0
2012-09-06 10:00:00,9.21,9.32,9.2,9.31,512800.0,6.3316,6.4072,6.3247,6.4003,512800.0
2012-09-06 10:30:00,9.32,9.33,9.28,9.33,285000.0,6.4072,6.4141,6.3797,6.4141,285000.0
2012-09-06 11:00:00,9.33,9.33,9.28,9.28,150800.0,6.4141,6.4141,6.3797,6.3797,150800.0
2012-09-06 11:30:00,9.28,9.3,9.26,9.28,273300.0,6.3797,6.3935,6.366,6.3797,273300.0
2012-09-06 12:00:00,9.27,9.28,9.26,9.27,125200.0,6.3728,6.3797,6.366,6.3728,125200.0
2012-09-06 12:30:00,9.26,9.29,9.26,9.29,347300.0,6.366,6.3866,6.366,6.3866,347300.0
2012-09-06 13:00:00,9.29,9.29,9.27,9.29,299400.0,6.3866,6.3866,6.3728,6.3866,299400.0
2012-09-06 13:30:00,9.29,9.31,9.27,9.3,347600.0,6.3866,6.4003,6.3728,6.3935,347600.0
2012-09-06 14:00:00,9.29,9.33,9.29,9.32,359900.0,6.3866,6.4141,6.3866,6.4072,359900.0
2012-09-06 14:30:00,9.32,9.32,9.3,9.31,176900.0,6.4072,6.4072,6.3935,6.4003,176900.0
2012-09-06 15:00:00,9.3,9.33,9.29,9.3,797400.0,6.3935,6.4141,6.3866,6.3935,797400.0
2012-09-06 15:30:00,9.3,9.37,9.29,9.31,2465900.0,6.3935,6.4416,6.3866,6.4003,2465900.0
2012-09-07 09:30:00,9.37,9.37,9.18,9.19,1204000.0,6.4416,6.4416,6.311,6.3178,1204000.0
2012-09-07 10:00:00,9.19,9.3,9.18,9.3,570200.0,6.3178,6.3935,6.311,6.3935,570200.0
2012-09-07 10:30:00,9.29,9.36,9.28,9.34,726400.0,6.3866,6.4347,6.3797,6.421,726400.0
2012-09-07 11:00:00,9.35,9.38,9.33,9.38,321900.0,6.4278,6.4485,6.4141,6.4485,321900.0
2012-09-07 11:30:00,9.38,9.39,9.34,9.35,217000.0,6.4485,6.4553,6.421,6.4278,217000.0
2012-09-07 12:00:00,9.35,9.35,9.3,9.3,288100.0,6.4278,6.4278,6.3935,6.3935,288100.0
2012-09-07 12:30:00,9.3,9.31,9.29,9.3,217400.0,6.3935,6.4003,6.3866,6.3935,217400.0
2012-09-07 13:00:00,9.29,9.3,9.27,9.27,248100.0,6.3866,6.3935,6.3728,6.3728,248100.0
2012-09-07 13:30:00,9.27,9.28,9.24,9.25,163000.0,6.3728,6.3797,6.3522,6.3591,163000.0
2012-09-07 14:00:00,9.25,9.29,9.25,9.29,158600.0,6.3591,6.3866,6.3591,6.3866,158600.0
2012-09-07 14:30:00,9.29,9.32,9.29,9.32,163600.0,6.3866,6.4072,6.3866,6.4072,163600.0
2012-09-07 15:00:00,9.32,9.34,9.31,9.34,347800.0,6.4072,6.421,6.4003,6.421,347800.0
2012-09-07 15:30:00,9.33,9.37,9.32,9.37,928100.0,6.4141,6.4416,6.4072,6.4416,928100.0
2012-09-10 09:30:00,9.34,9.42,9.33,9.41,216800.0,6.421,6.476,6.4141,6.4691,216800.0
2012-09-10 10:00:00,9.41,9.44,9.36,9.42,382600.0,6.4691,6.4897,6.4347,6.476,382600.0
2012-09-10 10:30:00,9.43,9.44,9.41,9.43,249800.0,6.4828,6.4897,6.4691,6.4828,249800.0
2012-09-10 11:00:00,9.43,9.43,9.39,9.39,112300.0,6.4828,6.4828,6.4553,6.4553,112300.0
2012-09-10 11:30:00,9.39,9.41,9.39,9.41,166800.0,6.4553,6.4691,6.4553,6.4691,166800.0
2012-09-10 12:00:00,9.41,9.41,9.39,9.39,95900.0,6.4691,6.4691,6.4553,6.4553,95900.0
2012-09-10 12:30:00,9.39,9.41,9.39,9.41,175000.0,6.4553,6.4691,6.4553,6.4691,175000.0
2012-09-10 13:00:00,9.41,9.45,9.4,9.44,336200.0,6.4691,6.4966,6.4622,6.4897,336200.0
2012-09-10 13:30:00,9.44,9.45,9.4,9.41,305900.0,6.4897,6.4966,6.4622,6.4691,305900.0
2012-09-10 14:00:00,9.41,9.42,9.4,9.4,69500.0,6.4691,6.476,6.4622,6.4622,69500.0
2012-09-10 14:30:00,9.41,9.43,9.39,9.39,341300.0,6.4691,6.4828,6.4553,6.4553,341300.0
2012-09-10 15:00:00,9.39,9.4,9.38,9.38,356600.0,6.4553,6.4622,6.4485,6.4485,356600.0
2012-09-10 15:30:00,9.38,9.4,9.35,9.39,974700.0,6.4485,6.4622,6.4278,6.4553,974700.0
2012-09-11 09:30:00,9.38,9.45,9.34,9.45,301600.0,6.4485,6.4966,6.421,6.4966,301600.0
2012-09-11 10:00:00,9.45,9.48,9.43,9.45,315500.0,6.4966,6.5172,6.4828,6.4966,315500.0
2012-09-11 10:30:00,9.45,9.51,9.45,9.51,382100.0,6.4966,6.5378,6.4966,6.5378,382100.0
2012-09-11 11:00:00,9.51,9.54,9.49,9.54,237200.0,6.5378,6.5585,6.5241,6.5585,237200.0
2012-09-11 11:30:00,9.53,9.54,9.46,9.46,216500.0,6.5516,6.5585,6.5035,6.5035,216500.0
2012-09-11 12:00:00,9.46,9.47,9.45,9.45,182300.0,6.5035,6.5103,6.4966,6.4966,182300.0
2012-09-11 12:30:00,9.45,9.49,9.45,9.49,342200.0,6.4966,6.5241,6.4966,6.5241,342200.0
2012-09-11 13:00:00,9.49,9.5,9.46,9.5,263900.0,6.5241,6.531,6.5035,6.531,263900.0
2012-09-11 13:30:00,9.49,9.53,9.49,9.53,107800.0,6.5241,6.5516,6.5241,6.5516,107800.0
2012-09-11 14:00:00,9.52,9.53,9.5,9.53,208200.0,6.5447,6.5516,6.531,6.5516,208200.0
2012-09-11 14:30:00,9.53,9.61,9.52,9.6,956100.0,6.5516,6.6066,6.5447,6.5997,956100.0
2012-09-11 15:00:00,9.6,9.6,9.56,9.56,463200.0,6.5997,6.5997,6.5722,6.5722,463200.0
2012-09-11 15:30:00,9.56,9.61,9.54,9.57,1664600.0,6.5722,6.6066,6.5585,6.5791,1664600.0
2012-09-12 09:30:00,9.61,9.8,9.58,9.8,1004900.0,6.6133,6.7441,6.5927,6.7441,1004900.0
2012-09-12 10:00:00,9.79,9.85,9.78,9.79,1127200.0,6.7372,6.7785,6.7303,6.7372,1127200.0
2012-09-12 10:30:00,9.78,9.81,9.71,9.79,668000.0,6.7303,6.751,6.6821,6.7372,668000.0
2012-09-12 11:00:00,9.8,9.83,9.78,9.79,290100.0,6.7441,6.7647,6.7303,6.7372,290100.0
2012-09-12 11:30:00,9.78,9.8,9.74,9.77,308100.0,6.7303,6.7441,6.7028,6.7234,308100.0
2012-09-12 12:00:00,9.76,9.77,9.74,9.75,216400.0,6.7165,6.7234,6.7028,6.7097,216400.0
2012-09-12 12:30:00,9.74,9.76,9.74,9.76,180000.0,6.7028,6.7165,6.7028,6.7165,180000.0
2012-09-12 13:00:00,9.76,9.77,9.72,9.73,202800.0,6.7165,6.7234,6.689,6.6959,202800.0
2012-09-12 13:30:00,9.73,9.75,9.71,9.73,320900.0,6.6959,6.7097,6.6821,6.6959,320900.0
2012-09-12 14:00:00,9.73,9.74,9.69,9.72,444300.0,6.6959,6.7028,6.6684,6.689,444300.0
2012-09-12 14:30:00,9.72,9.78,9.71,9.77,593500.0,6.689,6.7303,6.6821,6.7234,593500.0
2012-09-12 15:00:00,9.77,9.81,9.74,9.79,556000.0,6.7234,6.751,6.7028,6.7372,556000.0
2012-09-12 15:30:00,9.79,9.81,9.74,9.81,1191600.0,6.7372,6.751,6.7028,6.751,1191600.0
2012-09-13 09:30:00,9.79,9.8,9.68,9.73,377700.0,6.7372,6.7441,6.6615,6.6959,377700.0
2012-09-13 10:00:00,9.72,9.77,9.72,9.76,329500.0,6.689,6.7234,6.689,6.7165,329500.0
2012-09-13 10:30:00,9.77,9.78,9.76,9.77,346400.0,6.7234,6.7303,6.7165,6.7234,346400.0
2012-09-13 11:00:00,9.76,9.81,9.76,9.77,236100.0,6.7165,6.751,6.7165,6.7234,236100.0
2012-09-13 11:30:00,9.78,9.78,9.76,9.77,204200.0,6.7303,6.7303,6.7165,6.7234,204200.0
2012-09-13 12:00:00,9.78,9.81,9.76,9.79,226200.0,6.7303,6.751,6.7165,6.7372,226200.0
2012-09-13 12:30:00,9.79,9.93,9.78,9.91,373600.0,6.7372,6.8335,6.7303,6.8198,373600.0
2012-09-13 13:00:00,9.91,10.01,9.9,10.0,520700.0,6.8198,6.8886,6.8129,6.8817,520700.0
2012-09-13 13:30:00,10.01,10.04,9.97,9.97,159800.0,6.8886,6.9092,6.8611,6.8611,159800.0
2012-09-13 14:00:00,9.97,10.06,9.97,10.04,408200.0,6.8611,6.923,6.8611,6.9092,408200.0
2012-09-13 14:30:00,10.05,10.05,9.99,9.99,590900.0,6.9161,6.9161,6.8748,6.8748,590900.0
2012-09-13 15:00:00,9.99,10.02,9.94,9.98,354300.0,6.8748,6.8955,6.8404,6.8679,354300.0
2012-09-13 15:30:00,9.98,10.02,9.97,10.02,1105500.0,6.8679,6.8955,6.8611,6.8955,1105500.0
2012-09-14 09:30:00,10.07,10.21,10.05,10.12,606500.0,6.9299,7.0262,6.9161,6.9643,606500.0
2012-09-14 10:00:00,10.13,10.25,10.11,10.19,957700.0,6.9712,7.0538,6.9574,7.0125,957700.0
2012-09-14 10:30:00,10.2,10.2,10.16,10.19,325800.0,7.0193,7.0193,6.9918,7.0125,325800.0
2012-09-14 11:00:00,10.19,10.22,10.15,10.21,482700.0,7.0125,7.0331,6.9849,7.0262,482700.0
2012-09-14 11:30:00,10.21,10.21,10.15,10.2,679600.0,7.0262,7.0262,6.9849,7.0193,679600.0
2012-09-14 12:00:00,10.2,10.26,10.19,10.22,245600.0,7.0193,7.0606,7.0125,7.0331,245600.0
2012-09-14 12:30:00,10.22,10.23,10.2,10.2,642600.0,7.0331,7.04,7.0193,7.0193,642600.0
2012-09-14 13:00:00,10.2,10.22,10.18,10.19,116800.0,7.0193,7.0331,7.0056,7.0125,116800.0
2012-09-14 13:30:00,10.19,10.23,10.19,10.23,328900.0,7.0125,7.04,7.0125,7.04,328900.0
2012-09-14 14:00:00,10.23,10.24,10.19,10.23,418800.0,7.04,7.0469,7.0125,7.04,418800.0
2012-09-14 14:30:00,10.24,10.25,10.21,10.24,358300.0,7.0469,7.0538,7.0262,7.0469,358300.0
2012-09-14 15:00:00,10.24,10.25,10.19,10.21,519100.0,7.0469,7.0538,7.0125,7.0262,519100.0
2012-09-14 15:30:00,10.21,10.23,10.17,10.23,939100.0,7.0262,7.04,6.9987,7.04,939100.0
2012-09-17 09:30:00,10.21,10.21,10.06,10.07,404700.0,7.0262,7.0262,6.923,6.9299,404700.0
2012-09-17 10:00:00,10.07,10.07,9.98,10.02,600600.0,6.9299,6.9299,6.8679,6.8955,600600.0
2012-09-17 10:30:00,10.01,10.04,9.99,10.03,208000.0,6.8886,6.9092,6.8748,6.9024,208000.0
2012-09-17 11:00:00,10.03,10.05,10.02,10.05,93000.0,6.9024,6.9161,6.8955,6.9161,93000.0
2012-09-17 11:30:00,10.04,10.1,10.04,10.08,238000.0,6.9092,6.9505,6.9092,6.9368,238000.0
2012-09-17 12:00:00,10.08,10.09,10.06,10.08,108200.0,6.9368,6.9436,6.923,6.9368,108200.0
2012-09-17 12:30:00,10.09,10.09,10.07,10.09,149000.0,6.9436,6.9436,6.9299,6.9436,149000.0
2012-09-17 13:00:00,10.09,10.09,10.03,10.06,308400.0,6.9436,6.9436,6.9024,6.923,308400.0
2012-09-17 13:30:00,10.06,10.08,10.05,10.08,170800.0,6.923,6.9368,6.9161,6.9368,170800.0
2012-09-17 14:00:00,10.07,10.08,10.03,10.06,402300.0,6.9299,6.9368,6.9024,6.923,402300.0
2012-09-17 14:30:00,10.07,10.07,10.05,10.06,342300.0,6.9299,6.9299,6.9161,6.923,342300.0
2012-09-17 15:00:00,10.06,10.08,10.05,10.05,193200.0,6.923,6.9368,6.9161,6.9161,193200.0
2012-09-17 15:30:00,10.05,10.06,10.01,10.03,1094100.0,6.9161,6.923,6.8886,6.9024,1094100.0
2012-09-18 09:30:00,10.03,10.03,9.94,9.98,443200.0,6.9024,6.9024,6.8404,6.8679,443200.0
2012-09-18 10:00:00,9.98,10.03,9.96,10.02,243400.0,6.8679,6.9024,6.8542,6.8955,243400.0
2012-09-18 10:30:00,10.02,10.03,9.99,10.03,185500.0,6.8955,6.9024,6.8748,6.9024,185500.0
2012-09-18 11:00:00,10.03,10.1,10.01,10.09,270400.0,6.9024,6.9505,6.8886,6.9436,270400.0
2012-09-18 11:30:00,10.09,10.09,10.04,10.05,222400.0,6.9436,6.9436,6.9092,6.9161,222400.0
2012-09-18 12:00:00,10.05,10.06,10.01,10.04,148100.0,6.9161,6.923,6.8886,6.9092,148100.0
2012-09-18 12:30:00,10.03,10.07,10.02,10.07,114500.0,6.9024,6.9299,6.8955,6.9299,114500.0
2012-09-18 13:00:00,10.07,10.08,10.04,10.07,155900.0,6.9299,6.9368,6.9092,6.9299,155900.0
2012-09-18 13:30:00,10.06,10.07,10.04,10.05,191400.0,6.923,6.9299,6.9092,6.9161,191400.0
2012-09-18 14:00:00,10.04,10.05,10.03,10.03,181300.0,6.9092,6.9161,6.9024,6.9024,181300.0
2012-09-18 14:30:00,10.03,10.04,9.99,10.04,195300.0,6.9024,6.9092,6.8748,6.9092,195300.0
2012-09-18 15:00:00,10.04,10.07,10.04,10.05,218100.0,6.9092,6.9299,6.9092,6.9161,218100.0
2012-09-18 15:30:00,10.05,10.08,10.01,10.03,638900.0,6.9161,6.9368,6.8886,6.9024,638900.0
2012-09-19 09:30:00,10.05,10.07,10.0,10.06,209400.0,6.9161,6.9299,6.8817,6.923,209400.0
2012-09-19 10:00:00,10.05,10.13,10.05,10.1,369000.0,6.9161,6.9712,6.9161,6.9505,369000.0
2012-09-19 10:30:00,10.1,10.16,10.08,10.16,345700.0,6.9505,6.9918,6.9368,6.9918,345700.0
2012-09-19 11:00:00,10.16,10.18,10.14,10.18,148900.0,6.9918,7.0056,6.9781,7.0056,148900.0
2012-09-19 11:30:00,10.18,10.18,10.14,10.15,111900.0,7.0056,7.0056,6.9781,6.9849,111900.0
2012-09-19 12:00:00,10.14,10.16,10.13,10.16,248600.0,6.9781,6.9918,6.9712,6.9918,248600.0
2012-09-19 12:30:00,10.16,10.19,10.15,10.17,123900.0,6.9918,7.0125,6.9849,6.9987,123900.0
2012-09-19 13:00:00,10.17,10.17,10.1,10.1,239500.0,6.9987,6.9987,6.9505,6.9505,239500.0
2012-09-19 13:30:00,10.11,10.13,10.08,10.09,169500.0,6.9574,6.9712,6.9368,6.9436,169500.0
2012-09-19 14:00:00,10.09,10.11,10.09,10.09,237600.0,6.9436,6.9574,6.9436,6.9436,237600.0
2012-09-19 14:30:00,10.09,10.14,10.08,10.13,434500.0,6.9436,6.9781,6.9368,6.9712,434500.0
2012-09-19 15:00:00,10.13,10.16,10.13,10.15,124700.0,6.9712,6.9918,6.9712,6.9849,124700.0
2012-09-19 15:30:00,10.15,10.16,10.1,10.1,390600.0,6.9849,6.9918,6.9505,6.9505,390600.0
2012-09-20 09:30:00,10.01,10.01,9.88,9.92,322000.0,6.8886,6.8886,6.7991,6.8267,322000.0
2012-09-20 10:00:00,9.91,9.97,9.88,9.88,258200.0,6.8198,6.8611,6.7991,6.7991,258200.0
2012-09-20 10:30:00,9.88,9.97,9.88,9.96,342800.0,6.7991,6.8611,6.7991,6.8542,342800.0
2012-09-20 11:00:00,9.96,9.99,9.91,9.94,195200.0,6.8542,6.8748,6.8198,6.8404,195200.0
2012-09-20 11:30:00,9.94,9.99,9.93,9.99,96600.0,6.8404,6.8748,6.8335,6.8748,96600.0
2012-09-20 12:00:00,9.98,9.99,9.95,9.96,156300.0,6.8679,6.8748,6.8473,6.8542,156300.0
2012-09-20 12:30:00,9.96,9.98,9.94,9.96,120200.0,6.8542,6.8679,6.8404,6.8542,120200.0
2012-09-20 13:00:00,9.97,9.97,9.92,9.93,367400.0,6.8611,6.8611,6.8267,6.8335,367400.0
2012-09-20 13:30:00,9.93,9.95,9.92,9.93,203200.0,6.8335,6.8473,6.8267,6.8335,203200.0
2012-09-20 14:00:00,9.93,9.94,9.92,9.93,204600.0,6.8335,6.8404,6.8267,6.8335,204600.0
2012-09-20 14:30:00,9.93,9.95,9.92,9.94,275200.0,6.8335,6.8473,6.8267,6.8404,275200.0
2012-09-20 15:00:00,9.94,9.95,9.93,9.93,292200.0,6.8404,6.8473,6.8335,6.8335,292200.0
2012-09-20 15:30:00,9.93,9.94,9.91,9.93,844500.0,6.8335,6.8404,6.8198,6.8335,844500.0
2012-09-21 09:30:00,10.0,10.03,9.96,10.01,430700.0,6.8817,6.9024,6.8542,6.8886,430700.0
2012-09-21 10:00:00,10.01,10.02,9.97,10.0,273500.0,6.8886,6.8955,6.8611,6.8817,273500.0
2012-09-21 10:30:00,10.01,10.02,9.94,9.94,214500.0,6.8886,6.8955,6.8404,6.8404,214500.0
2012-09-21 11:00:00,9.94,9.96,9.91,9.95,249500.0,6.8404,6.8542,6.8198,6.8473,249500.0
2012-09-21 11:30:00,9.95,9.98,9.95,9.97,231700.0,6.8473,6.8679,6.8473,6.8611,231700.0
2012-09-21 12:00:00,9.97,9.98,9.93,9.95,176800.0,6.8611,6.8679,6.8335,6.8473,176800.0
2012-09-21 12:30:00,9.95,9.96,9.92,9.93,137300.0,6.8473,6.8542,6.8267,6.8335,137300.0
2012-09-21 13:00:00,9.93,9.94,9.91,9.94,206300.0,6.8335,6.8404,6.8198,6.8404,206300.0
2012-09-21 13:30:00,9.94,9.95,9.93,9.93,126400.0,6.8404,6.8473,6.8335,6.8335,126400.0
2012-09-21 14:00:00,9.94,9.94,9.89,9.91,274600.0,6.8404,6.8404,6.806,6.8198,274600.0
2012-09-21 14:30:00,9.9,9.93,9.88,9.9,278100.0,6.8129,6.8335,6.7991,6.8129,278100.0
2012-09-21 15:00:00,9.9,9.92,9.87,9.87,241300.0,6.8129,6.8267,6.7922,6.7922,241300.0
2012-09-21 15:30:00,9.87,9.91,9.84,9.85,1144700.0,6.7922,6.8198,6.7716,6.7785,1144700.0
2012-09-24 09:30:00,9.65,9.75,9.62,9.71,806100.0,6.6408,6.7097,6.6202,6.6821,806100.0
2012-09-24 10:00:00,9.71,9.78,9.7,9.75,622700.0,6.6821,6.7303,6.6753,6.7097,622700.0
2012-09-24 10:30:00,9.75,9.81,9.74,9.8,833200.0,6.7097,6.751,6.7028,6.7441,833200.0
2012-09-24 11:00:00,9.81,9.85,9.78,9.82,633900.0,6.751,6.7785,6.7303,6.7578,633900.0
2012-09-24 11:30:00,9.81,9.86,9.8,9.84,485900.0,6.751,6.7854,6.7441,6.7716,485900.0
2012-09-24 12:00:00,9.84,9.85,9.82,9.83,227500.0,6.7716,6.7785,6.7578,6.7647,227500.0
2012-09-24 12:30:00,9.83,9.84,9.82,9.82,231600.0,6.7647,6.7716,6.7578,6.7578,231600.0
2012-09-24 13:00:00,9.83,9.85,9.82,9.84,254600.0,6.7647,6.7785,6.7578,6.7716,254600.0
2012-09-24 13:30:00,9.85,9.88,9.84,9.87,303300.0,6.7785,6.7991,6.7716,6.7922,303300.0
2012-09-24 14:00:00,9.87,9.94,9.86,9.91,383800.0,6.7922,6.8404,6.7854,6.8198,383800.0
2012-09-24 14:30:00,9.92,9.97,9.92,9.94,353500.0,6.8267,6.8611,6.8267,6.8404,353500.0
2012-09-24 15:00:00,9.94,9.95,9.88,9.91,384800.0,6.8404,6.8473,6.7991,6.8198,384800.0
2012-09-24 15:30:00,9.92,9.92,9.85,9.86,721100.0,6.8267,6.8267,6.7785,6.7854,721100.0
2012-09-25 09:30:00,9.86,9.95,9.81,9.91,235800.0,6.7854,6.8473,6.751,6.8198,235800.0
2012-09-25 10:00:00,9.91,9.95,9.87,9.88,393300.0,6.8198,6.8473,6.7922,6.7991,393300.0
2012-09-25 10:30:00,9.88,9.91,9.88,9.91,80300.0,6.7991,6.8198,6.7991,6.8198,80300.0
2012-09-25 11:00:00,9.9,9.92,9.87,9.88,115700.0,6.8129,6.8267,6.7922,6.7991,115700.0
2012-09-25 11:30:00,9.87,9.89,9.85,9.87,157900.0,6.7922,6.806,6.7785,6.7922,157900.0
2012-09-25 12:00:00,9.87,9.88,9.84,9.86,75400.0,6.7922,6.7991,6.7716,6.7854,75400.0
2012-09-25 12:30:00,9.86,9.87,9.79,9.81,192100.0,6.7854,6.7922,6.7372,6.751,192100.0
2012-09-25 13:00:00,9.82,9.82,9.73,9.74,170600.0,6.7578,6.7578,6.6959,6.7028,170600.0
2012-09-25 13:30:00,9.74,9.77,9.72,9.76,161400.0,6.7028,6.7234,6.689,6.7165,161400.0
2012-09-25 14:00:00,9.76,9.76,9.69,9.7,205700.0,6.7165,6.7165,6.6684,6.6753,205700.0
2012-09-25 14:30:00,9.7,9.74,9.69,9.72,217700.0,6.6753,6.7028,6.6684,6.689,217700.0
2012-09-25 15:00:00,9.71,9.72,9.66,9.71,372000.0,6.6821,6.689,6.6477,6.6821,372000.0
2012-09-25 15:30:00,9.71,9.72,9.65,9.65,565900.0,6.6821,6.689,6.6408,6.6408,565900.0
2012-09-26 09:30:00,9.6,9.65,9.51,9.65,534400.0,6.6064,6.6408,6.5445,6.6408,534400.0
2012-09-26 10:00:00,9.65,9.65,9.56,9.58,260000.0,6.6408,6.6408,6.5789,6.5927,260000.0
2012-09-26 10:30:00,9.58,9.58,9.49,9.5,477600.0,6.5927,6.5927,6.5307,6.5376,477600.0
2012-09-26 11:00:00,9.5,9.57,9.49,9.52,639800.0,6.5376,6.5858,6.5307,6.5514,639800.0
2012-09-26 11:30:00,9.52,9.53,9.48,9.49,295900.0,6.5514,6.5583,6.5239,6.5307,295900.0
2012-09-26 12:00:00,9.48,9.57,9.48,9.55,188600.0,6.5239,6.5858,6.5239,6.572,188600.0
2012-09-26 12:30:00,9.54,9.61,9.53,9.6,132200.0,6.5652,6.6133,6.5583,6.6064,132200.0
2012-09-26 13:00:00,9.6,9.62,9.56,9.59,124600.0,6.6064,6.6202,6.5789,6.5996,124600.0
2012-09-26 13:30:00,9.6,9.61,9.53,9.53,358300.0,6.6064,6.6133,6.5583,6.5583,358300.0
2012-09-26 14:00:00,9.54,9.6,9.53,9.58,151500.0,6.5652,6.6064,6.5583,6.5927,151500.0
2012-09-26 14:30:00,9.57,9.6,9.55,9.58,147000.0,6.5858,6.6064,6.572,6.5927,147000.0
2012-09-26 15:00:00,9.58,9.59,9.54,9.55,227200.0,6.5927,6.5996,6.5652,6.572,227200.0
2012-09-26 15:30:00,9.55,9.57,9.54,9.56,457800.0,6.572,6.5858,6.5652,6.5789,457800.0
2012-09-27 09:30:00,9.61,9.63,9.56,9.6,97800.0,6.6133,6.6271,6.5789,6.6064,97800.0
2012-09-27 10:00:00,9.59,9.6,9.53,9.55,284700.0,6.5996,6.6064,6.5583,6.572,284700.0
2012-09-27 10:30:00,9.55,9.62,9.53,9.6,324800.0,6.572,6.6202,6.5583,6.6064,324800.0
2012-09-27 11:00:00,9.6,9.63,9.59,9.61,98500.0,6.6064,6.6271,6.5996,6.6133,98500.0
2012-09-27 11:30:00,9.61,9.68,9.6,9.65,102400.0,6.6133,6.6615,6.6064,6.6408,102400.0
2012-09-27 12:00:00,9.66,9.72,9.64,9.71,137200.0,6.6477,6.689,6.634,6.6821,137200.0
2012-09-27 12:30:00,9.71,9.73,9.7,9.73,84500.0,6.6821,6.6959,6.6753,6.6959,84500.0
2012-09-27 13:00:00,9.73,9.75,9.71,9.72,253700.0,6.6959,6.7097,6.6821,6.689,253700.0
2012-09-27 13:30:00,9.72,9.76,9.71,9.71,224800.0,6.689,6.7165,6.6821,6.6821,224800.0
2012-09-27 14:00:00,9.72,9.74,9.69,9.73,142300.0,6.689,6.7028,6.6684,6.6959,142300.0
2012-09-27 14:30:00,9.73,9.74,9.7,9.72,297300.0,6.6959,6.7028,6.6753,6.689,297300.0
2012-09-27 15:00:00,9.72,9.74,9.72,9.73,260500.0,6.689,6.7028,6.689,6.6959,260500.0
2012-09-27 15:30:00,9.72,9.76,9.72,9.75,930500.0,6.689,6.7165,6.689,6.7097,930500.0
2012-09-28 09:30:00,9.69,9.71,9.61,9.67,215100.0,6.6684,6.6821,6.6133,6.6546,215100.0
2012-09-28 10:00:00,9.67,9.7,9.65,9.66,340700.0,6.6546,6.6753,6.6408,6.6477,340700.0
2012-09-28 10:30:00,9.66,9.69,9.64,9.66,250300.0,6.6477,6.6684,6.634,6.6477,250300.0
2012-09-28 11:00:00,9.67,9.67,9.62,9.63,126700.0,6.6546,6.6546,6.6202,6.6271,126700.0
2012-09-28 11:30:00,9.63,9.68,9.63,9.68,147600.0,6.6271,6.6615,6.6271,6.6615,147600.0
2012-09-28 12:00:00,9.68,9.69,9.66,9.66,192900.0,6.6615,6.6684,6.6477,6.6477,192900.0
2012-09-28 12:30:00,9.66,9.69,9.66,9.69,79300.0,6.6477,6.6684,6.6477,6.6684,79300.0
2012-09-28 13:00:00,9.69,9.69,9.63,9.64,1146300.0,6.6684,6.6684,6.6271,6.634,1146300.0
2012-09-28 13:30:00,9.65,9.73,9.63,9.71,804400.0,6.6408,6.6959,6.6271,6.6821,804400.0
2012-09-28 14:00:00,9.71,9.74,9.68,9.7,471000.0,6.6821,6.7028,6.6615,6.6753,471000.0
2012-09-28 14:30:00,9.7,9.71,9.68,9.7,221700.0,6.6753,6.6821,6.6615,6.6753,221700.0
2012-09-28 15:00:00,9.7,9.72,9.64,9.67,541100.0,6.6753,6.689,6.634,6.6546,541100.0
2012-09-28 15:30:00,9.67,9.68,9.63,9.63,802600.0,6.6546,6.6615,6.6271,6.6271,802600.0
2012-10-01 09:30:00,9.71,9.8,9.7,9.78,339400.0,6.6821,6.7441,6.6753,6.7303,339400.0
2012-10-01 10:00:00,9.79,9.88,9.78,9.86,476900.0,6.7372,6.7991,6.7303,6.7854,476900.0
2012-10-01 10:30:00,9.86,9.88,9.8,9.84,1126500.0,6.7854,6.7991,6.7441,6.7716,1126500.0
2012-10-01 11:00:00,9.85,9.87,9.8,9.83,260600.0,6.7785,6.7922,6.7441,6.7647,260600.0
2012-10-01 11:30:00,9.83,9.87,9.79,9.82,656600.0,6.7647,6.7922,6.7372,6.7578,656600.0
2012-10-01 12:00:00,9.82,9.85,9.81,9.81,612800.0,6.7578,6.7785,6.751,6.751,612800.0
2012-10-01 12:30:00,9.82,9.82,9.73,9.75,131500.0,6.7578,6.7578,6.6959,6.7097,131500.0
2012-10-01 13:00:00,9.75,9.77,9.7,9.74,619000.0,6.7097,6.7234,6.6753,6.7028,619000.0
2012-10-01 13:30:00,9.74,9.77,9.7,9.75,619900.0,6.7028,6.7234,6.6753,6.7097,619900.0
2012-10-01 14:00:00,9.75,9.79,9.73,9.78,341800.0,6.7097,6.7372,6.6959,6.7303,341800.0
2012-10-01 14:30:00,9.78,9.79,9.77,9.79,63100.0,6.7303,6.7372,6.7234,6.7372,63100.0
2012-10-01 15:00:00,9.79,9.79,9.7,9.73,472200.0,6.7372,6.7372,6.6753,6.6959,472200.0
2012-10-01 15:30:00,9.74,9.75,9.68,9.72,553800.0,6.7028,6.7097,6.6615,6.689,553800.0
2012-10-02 09:30:00,9.75,9.79,9.72,9.78,202700.0,6.7097,6.7372,6.689,6.7303,202700.0
2012-10-02 10:00:00,9.77,9.78,9.72,9.77,171500.0,6.7234,6.7303,6.689,6.7234,171500.0
2012-10-02 10:30:00,9.77,9.79,9.76,9.77,237600.0,6.7234,6.7372,6.7165,6.7234,237600.0
2012-10-02 11:00:00,9.77,9.82,9.76,9.8,439800.0,6.7234,6.7578,6.7165,6.7441,439800.0
2012-10-02 11:30:00,9.8,9.84,9.75,9.79,254200.0,6.7441,6.7716,6.7097,6.7372,254200.0
2012-10-02 12:00:00,9.79,9.81,9.77,9.79,95000.0,6.7372,6.751,6.7234,6.7372,95000.0
2012-10-02 12:30:00,9.79,9.79,9.73,9.73,121200.0,6.7372,6.7372,6.6959,6.6959,121200.0
2012-10-02 13:00:00,9.74,9.74,9.71,9.71,65500.0,6.7028,6.7028,6.6821,6.6821,65500.0
2012-10-02 13:30:00,9.72,9.75,9.68,9.71,127900.0,6.689,6.7097,6.6615,6.6821,127900.0
2012-10-02 14:00:00,9.71,9.73,9.67,9.69,98000.0,6.6821,6.6959,6.6546,6.6684,98000.0
2012-10-02 14:30:00,9.7,9.7,9.66,9.66,92800.0,6.6753,6.6753,6.6477,6.6477,92800.0
2012-10-02 15:00:00,9.66,9.71,9.65,9.69,143600.0,6.6477,6.6821,6.6408,6.6684,143600.0
2012-10-02 15:30:00,9.69,9.72,9.68,9.72,567800.0,6.6684,6.689,6.6615,6.689,567800.0
2012-10-03 09:30:00,9.75,9.77,9.66,9.69,92100.0,6.7097,6.7234,6.6477,6.6684,92100.0
2012-10-03 10:00:00,9.69,9.75,9.65,9.73,176300.0,6.6684,6.7097,6.6408,6.6959,176300.0
2012-10-03 10:30:00,9.74,9.74,9.67,9.67,183000.0,6.7028,6.7028,6.6546,6.6546,183000.0
2012-10-03 11:00:00,9.67,9.75,9.67,9.72,225100.0,6.6546,6.7097,6.6546,6.689,225100.0
2012-10-03 11:30:00,9.72,9.77,9.72,9.75,120400.0,6.689,6.7234,6.689,6.7097,120400.0
2012-10-03 12:00:00,9.76,9.78,9.73,9.75,191300.0,6.7165,6.7303,6.6959,6.7097,191300.0
2012-10-03 12:30:00,9.75,9.76,9.73,9.73,126100.0,6.7097,6.7165,6.6959,6.6959,126100.0
2012-10-03 13:00:00,9.73,9.75,9.73,9.75,97600.0,6.6959,6.7097,6.6959,6.7097,97600.0
2012-10-03 13:30:00,9.75,9.75,9.69,9.75,185200.0,6.7097,6.7097,6.6684,6.7097,185200.0
2012-10-03 14:00:00,9.75,9.76,9.7,9.71,169300.0,6.7097,6.7165,6.6753,6.6821,169300.0
2012-10-03 14:30:00,9.71,9.72,9.68,9.7,208700.0,6.6821,6.689,6.6615,6.6753,208700.0
2012-10-03 15:00:00,9.7,9.72,9.67,9.71,260200.0,6.6753,6.689,6.6546,6.6821,260200.0
2012-10-03 15:30:00,9.71,9.73,9.69,9.73,450800.0,6.6821,6.6959,6.6684,6.6959,450800.0
2012-10-04 09:30:00,9.76,9.85,9.72,9.81,149800.0,6.7165,6.7785,6.689,6.751,149800.0
2012-10-04 10:00:00,9.81,9.9,9.79,9.88,165900.0,6.751,6.8129,6.7372,6.7991,165900.0
2012-10-04 10:30:00,9.88,9.88,9.82,9.83,144800.0,6.7991,6.7991,6.7578,6.7647,144800.0
2012-10-04 11:00:00,9.83,9.85,9.8,9.81,161700.0,6.7647,6.7785,6.7441,6.751,161700.0
2012-10-04 11:30:00,9.81,9.84,9.8,9.84,75700.0,6.751,6.7716,6.7441,6.7716,75700.0
2012-10-04 12:00:00,9.84,9.88,9.83,9.86,211900.0,6.7716,6.7991,6.7647,6.7854,211900.0
2012-10-04 12:30:00,9.85,9.87,9.85,9.86,40300.0,6.7785,6.7922,6.7785,6.7854,40300.0
2012-10-04 13:00:00,9.87,9.94,9.86,9.93,165500.0,6.7922,6.8404,6.7854,6.8335,165500.0
2012-10-04 13:30:00,9.93,9.98,9.92,9.98,276400.0,6.8335,6.8679,6.8267,6.8679,276400.0
2012-10-04 14:00:00,9.97,9.97,9.92,9.93,124300.0,6.8611,6.8611,6.8267,6.8335,124300.0
2012-10-04 14:30:00,9.93,9.94,9.92,9.93,149300.0,6.8335,6.8404,6.8267,6.8335,149300.0
2012-10-04 15:00:00,9.93,9.95,9.9,9.9,192000.0,6.8335,6.8473,6.8129,6.8129,192000.0
2012-10-04 15:30:00,9.9,9.92,9.89,9.92,571500.0,6.8129,6.8267,6.806,6.8267,571500.0
2012-10-05 09:30:00,9.99,10.06,9.93,10.03,185100.0,6.8748,6.923,6.8335,6.9024,185100.0
2012-10-05 10:00:00,10.03,10.06,10.01,10.06,173400.0,6.9024,6.923,6.8886,6.923,173400.0
2012-10-05 10:30:00,10.05,10.06,9.98,10.03,388200.0,6.9161,6.923,6.8679,6.9024,388200.0
2012-10-05 11:00:00,10.04,10.04,9.99,10.0,117100.0,6.9092,6.9092,6.8748,6.8817,117100.0
2012-10-05 11:30:00,9.99,10.02,9.98,10.01,159800.0,6.8748,6.8955,6.8679,6.8886,159800.0
2012-10-05 12:00:00,10.01,10.06,10.0,10.04,235700.0,6.8886,6.923,6.8817,6.9092,235700.0
2012-10-05 12:30:00,10.04,10.06,10.04,10.05,83800.0,6.9092,6.923,6.9092,6.9161,83800.0
2012-10-05 13:00:00,10.05,10.06,10.0,10.0,205100.0,6.9161,6.923,6.8817,6.8817,205100.0
2012-10-05 13:30:00,10.0,10.02,9.99,10.01,143900.0,6.8817,6.8955,6.8748,6.8886,143900.0
2012-10-05 14:00:00,10.02,10.03,9.98,10.0,86800.0,6.8955,6.9024,6.8679,6.8817,86800.0
2012-10-05 14:30:00,10.01,10.02,9.98,9.98,269200.0,6.8886,6.8955,6.8679,6.8679,269200.0
2012-10-05 15:00:00,9.98,9.99,9.94,9.96,293000.0,6.8679,6.8748,6.8404,6.8542,293000.0
2012-10-05 15:30:00,9.96,9.97,9.9,9.92,761400.0,6.8542,6.8611,6.8129,6.8267,761400.0
2012-10-08 09:30:00,9.88,9.92,9.85,9.88,129700.0,6.7991,6.8267,6.7785,6.7991,129700.0
2012-10-08 10:00:00,9.87,9.88,9.82,9.82,186800.0,6.7922,6.7991,6.7578,6.7578,186800.0
2012-10-08 10:30:00,9.83,9.89,9.82,9.84,416200.0,6.7647,6.806,6.7578,6.7716,416200.0
2012-10-08 11:00:00,9.84,9.85,9.81,9.81,136900.0,6.7716,6.7785,6.751,6.751,136900.0
2012-10-08 11:30:00,9.82,9.82,9.75,9.79,84000.0,6.7578,6.7578,6.7097,6.7372,84000.0
2012-10-08 12:00:00,9.79,9.82,9.77,9.82,99500.0,6.7372,6.7578,6.7234,6.7578,99500.0
2012-10-08 12:30:00,9.82,9.85,9.81,9.84,87700.0,6.7578,6.7785,6.751,6.7716,87700.0
2012-10-08 13:00:00,9.84,9.85,9.82,9.83,60800.0,6.7716,6.7785,6.7578,6.7647,60800.0
2012-10-08 13:30:00,9.83,9.86,9.82,9.83,94800.0,6.7647,6.7854,6.7578,6.7647,94800.0
2012-10-08 14:00:00,9.83,9.86,9.82,9.86,66000.0,6.7647,6.7854,6.7578,6.7854,66000.0
2012-10-08 14:30:00,9.86,9.88,9.83,9.87,190300.0,6.7854,6.7991,6.7647,6.7922,190300.0
2012-10-08 15:00:00,9.87,9.9,9.86,9.87,151200.0,6.7922,6.8129,6.7854,6.7922,151200.0
2012-10-08 15:30:00,9.87,9.87,9.84,9.85,261400.0,6.7922,6.7922,6.7716,6.7785,261400.0
2012-10-09 09:30:00,9.8,9.86,9.76,9.83,168700.0,6.7441,6.7854,6.7165,6.7647,168700.0
2012-10-09 10:00:00,9.83,9.9,9.82,9.86,188600.0,6.7647,6.8129,6.7578,6.7854,188600.0
2012-10-09 10:30:00,9.86,9.88,9.75,9.78,295700.0,6.7854,6.7991,6.7097,6.7303,295700.0
2012-10-09 11:00:00,9.78,9.79,9.74,9.77,145500.0,6.7303,6.7372,6.7028,6.7234,145500.0
2012-10-09 11:30:00,9.76,9.78,9.72,9.75,123900.0,6.7165,6.7303,6.689,6.7097,123900.0
2012-10-09 12:00:00,9.74,9.77,9.73,9.74,97600.0,6.7028,6.7234,6.6959,6.7028,97600.0
2012-10-09 12:30:00,9.74,9.75,9.71,9.73,296700.0,6.7028,6.7097,6.6821,6.6959,296700.0
2012-10-09 13:00:00,9.72,9.76,9.72,9.76,148700.0,6.689,6.7165,6.689,6.7165,148700.0
2012-10-09 13:30:00,9.75,9.79,9.75,9.77,90200.0,6.7097,6.7372,6.7097,6.7234,90200.0
2012-10-09 14:00:00,9.77,9.8,9.76,9.78,215900.0,6.7234,6.7441,6.7165,6.7303,215900.0
2012-10-09 14:30:00,9.78,9.82,9.77,9.79,180400.0,6.7303,6.7578,6.7234,6.7372,180400.0
2012-10-09 15:00:00,9.8,9.81,9.75,9.76,347800.0,6.7441,6.751,6.7097,6.7165,347800.0
2012-10-09 15:30:00,9.76,9.78,9.7,9.71,765800.0,6.7165,6.7303,6.6753,6.6821,765800.0
2012-10-10 09:30:00,9.69,9.77,9.67,9.72,282800.0,6.6684,6.7234,6.6546,6.689,282800.0
2012-10-10 10:00:00,9.71,9.74,9.71,9.73,160500.0,6.6821,6.7028,6.6821,6.6959,160500.0
2012-10-10 10:30:00,9.74,9.75,9.69,9.71,263300.0,6.7028,6.7097,6.6684,6.6821,263300.0
2012-10-10 11:00:00,9.72,9.74,9.67,9.69,212300.0,6.689,6.7028,6.6546,6.6684,212300.0
2012-10-10 11:30:00,9.69,9.69,9.61,9.64,408000.0,6.6684,6.6684,6.6133,6.634,408000.0
2012-10-10 12:00:00,9.64,9.67,9.64,9.66,205100.0,6.634,6.6546,6.634,6.6477,205100.0
2012-10-10 12:30:00,9.66,9.66,9.6,9.6,181900.0,6.6477,6.6477,6.6064,6.6064,181900.0
2012-10-10 13:00:00,9.6,9.68,9.58,9.67,233700.0,6.6064,6.6615,6.5927,6.6546,233700.0
2012-10-10 13:30:00,9.67,9.7,9.65,9.66,171700.0,6.6546,6.6753,6.6408,6.6477,171700.0
2012-10-10 14:00:00,9.66,9.7,9.66,9.68,210700.0,6.6477,6.6753,6.6477,6.6615,210700.0
2012-10-10 14:30:00,9.68,9.69,9.64,9.67,239300.0,6.6615,6.6684,6.634,6.6546,239300.0
2012-10-10 15:00:00,9.67,9.73,9.66,9.71,410500.0,6.6546,6.6959,6.6477,6.6821,410500.0
2012-10-10 15:30:00,9.71,9.72,9.67,9.71,682700.0,6.6821,6.689,6.6546,6.6821,682700.0
2012-10-11 09:30:00,9.81,9.85,9.77,9.82,509300.0,6.751,6.7785,6.7234,6.7578,509300.0
2012-10-11 10:00:00,9.82,9.88,9.81,9.85,446100.0,6.7578,6.7991,6.751,6.7785,446100.0
2012-10-11 10:30:00,9.86,9.96,9.85,9.94,217500.0,6.7854,6.8542,6.7785,6.8404,217500.0
2012-10-11 11:00:00,9.94,9.96,9.88,9.9,162900.0,6.8404,6.8542,6.7991,6.8129,162900.0
2012-10-11 11:30:00,9.9,9.9,9.85,9.87,294100.0,6.8129,6.8129,6.7785,6.7922,294100.0
2012-10-11 12:00:00,9.87,9.88,9.85,9.87,96800.0,6.7922,6.7991,6.7785,6.7922,96800.0
2012-10-11 12:30:00,9.88,9.93,9.87,9.93,122000.0,6.7991,6.8335,6.7922,6.8335,122000.0
2012-10-11 13:00:00,9.93,9.93,9.9,9.91,149300.0,6.8335,6.8335,6.8129,6.8198,149300.0
2012-10-11 13:30:00,9.91,9.92,9.87,9.89,574800.0,6.8198,6.8267,6.7922,6.806,574800.0
2012-10-11 14:00:00,9.89,9.99,9.88,9.99,884400.0,6.806,6.8748,6.7991,6.8748,884400.0
2012-10-11 14:30:00,9.99,9.99,9.95,9.96,171900.0,6.8748,6.8748,6.8473,6.8542,171900.0
2012-10-11 15:00:00,9.96,10.0,9.96,9.98,304100.0,6.8542,6.8817,6.8542,6.8679,304100.0
2012-10-11 15:30:00,9.99,9.99,9.95,9.95,338300.0,6.8748,6.8748,6.8473,6.8473,338300.0
2012-10-12 09:30:00,9.83,9.85,9.58,9.67,748600.0,6.7647,6.7785,6.5927,6.6546,748600.0
2012-10-12 10:00:00,9.68,9.71,9.61,9.62,1011600.0,6.6615,6.6821,6.6133,6.6202,1011600.0
2012-10-12 10:30:00,9.62,9.65,9.58,9.58,762400.0,6.6202,6.6408,6.5927,6.5927,762400.0
2012-10-12 11:00:00,9.58,9.61,9.54,9.57,349300.0,6.5927,6.6133,6.5652,6.5858,349300.0
2012-10-12 11:30:00,9.57,9.57,9.45,9.46,738300.0,6.5858,6.5858,6.5032,6.5101,738300.0
2012-10-12 12:00:00,9.47,9.49,9.43,9.44,450500.0,6.517,6.5307,6.4895,6.4963,450500.0
2012-10-12 12:30:00,9.44,9.46,9.4,9.45,421900.0,6.4963,6.5101,6.4688,6.5032,421900.0
2012-10-12 13:00:00,9.45,9.49,9.43,9.49,474600.0,6.5032,6.5307,6.4895,6.5307,474600.0
2012-10-12 13:30:00,9.5,9.58,9.45,9.48,739800.0,6.5376,6.5927,6.5032,6.5239,739800.0
2012-10-12 14:00:00,9.48,9.5,9.45,9.5,180200.0,6.5239,6.5376,6.5032,6.5376,180200.0
2012-10-12 14:30:00,9.5,9.52,9.47,9.5,219800.0,6.5376,6.5514,6.517,6.5376,219800.0
2012-10-12 15:00:00,9.5,9.53,9.48,9.53,249000.0,6.5376,6.5583,6.5239,6.5583,249000.0
2012-10-12 15:30:00,9.53,9.54,9.47,9.53,752100.0,6.5583,6.5652,6.517,6.5583,752100.0
2012-10-15 09:30:00,9.55,9.57,9.5,9.55,285800.0,6.572,6.5858,6.5376,6.572,285800.0
2012-10-15 10:00:00,9.54,9.54,9.47,9.51,296500.0,6.5652,6.5652,6.517,6.5445,296500.0
2012-10-15 10:30:00,9.5,9.57,9.5,9.55,270900.0,6.5376,6.5858,6.5376,6.572,270900.0
2012-10-15 11:00:00,9.56,9.61,9.54,9.6,272100.0,6.5789,6.6133,6.5652,6.6064,272100.0
2012-10-15 11:30:00,9.59,9.65,9.59,9.65,161400.0,6.5996,6.6408,6.5996,6.6408,161400.0
2012-10-15 12:00:00,9.65,9.66,9.62,9.66,135400.0,6.6408,6.6477,6.6202,6.6477,135400.0
2012-10-15 12:30:00,9.66,9.67,9.62,9.62,117900.0,6.6477,6.6546,6.6202,6.6202,117900.0
2012-10-15 13:00:00,9.62,9.63,9.57,9.57,144400.0,6.6202,6.6271,6.5858,6.5858,144400.0
2012-10-15 13:30:00,9.57,9.58,9.55,9.58,61200.0,6.5858,6.5927,6.572,6.5927,61200.0
2012-10-15 14:00:00,9.58,9.59,9.56,9.56,97100.0,6.5927,6.5996,6.5789,6.5789,97100.0
2012-10-15 14:30:00,9.55,9.55,9.52,9.53,125200.0,6.572,6.572,6.5514,6.5583,125200.0
2012-10-15 15:00:00,9.52,9.55,9.51,9.54,222100.0,6.5514,6.572,6.5445,6.5652,222100.0
2012-10-15 15:30:00,9.55,9.61,9.54,9.58,467400.0,6.572,6.6133,6.5652,6.5927,467400.0
2012-10-16 09:30:00,9.63,9.68,9.53,9.58,220600.0,6.6271,6.6615,6.5583,6.5927,220600.0
2012-10-16 10:00:00,9.58,9.62,9.54,9.56,232500.0,6.5927,6.6202,6.5652,6.5789,232500.0
2012-10-16 10:30:00,9.55,9.56,9.5,9.53,459100.0,6.572,6.5789,6.5376,6.5583,459100.0
2012-10-16 11:00:00,9.52,9.57,9.52,9.55,66500.0,6.5514,6.5858,6.5514,6.572,66500.0
2012-10-16 11:30:00,9.56,9.56,9.52,9.52,77400.0,6.5789,6.5789,6.5514,6.5514,77400.0
2012-10-16 12:00:00,9.52,9.53,9.5,9.5,298800.0,6.5514,6.5583,6.5376,6.5376,298800.0
2012-10-16 12:30:00,9.5,9.5,9.38,9.41,599400.0,6.5376,6.5376,6.455,6.4757,599400.0
2012-10-16 13:00:00,9.4,9.44,9.4,9.44,107600.0,6.4688,6.4963,6.4688,6.4963,107600.0
2012-10-16 13:30:00,9.44,9.44,9.42,9.42,73800.0,6.4963,6.4963,6.4826,6.4826,73800.0
2012-10-16 14:00:00,9.42,9.43,9.34,9.35,222400.0,6.4826,6.4895,6.4275,6.4344,222400.0
2012-10-16 14:30:00,9.35,9.41,9.34,9.41,463300.0,6.4344,6.4757,6.4275,6.4757,463300.0
2012-10-16 15:00:00,9.41,9.41,9.38,9.41,436700.0,6.4757,6.4757,6.455,6.4757,436700.0
2012-10-16 15:30:00,9.41,9.43,9.37,9.39,614700.0,6.4757,6.4895,6.4482,6.4619,614700.0
2012-10-17 09:30:00,9.44,9.57,9.41,9.55,554600.0,6.4963,6.5858,6.4757,6.572,554600.0
2012-10-17 10:00:00,9.54,9.62,9.53,9.59,303000.0,6.5652,6.6202,6.5583,6.5996,303000.0
2012-10-17 10:30:00,9.59,9.65,9.57,9.6,496600.0,6.5996,6.6408,6.5858,6.6064,496600.0
2012-10-17 11:00:00,9.61,9.61,9.55,9.59,169800.0,6.6133,6.6133,6.572,6.5996,169800.0
2012-10-17 11:30:00,9.59,9.64,9.56,9.6,331300.0,6.5996,6.634,6.5789,6.6064,331300.0
2012-10-17 12:00:00,9.61,9.63,9.6,9.62,75300.0,6.6133,6.6271,6.6064,6.6202,75300.0
2012-10-17 12:30:00,9.62,9.62,9.57,9.58,135200.0,6.6202,6.6202,6.5858,6.5927,135200.0
2012-10-17 13:00:00,9.58,9.6,9.58,9.58,191200.0,6.5927,6.6064,6.5927,6.5927,191200.0
2012-10-17 13:30:00,9.58,9.58,9.55,9.58,152700.0,6.5927,6.5927,6.572,6.5927,152700.0
2012-10-17 14:00:00,9.58,9.63,9.57,9.63,157700.0,6.5927,6.6271,6.5858,6.6271,157700.0
2012-10-17 14:30:00,9.63,9.68,9.62,9.67,256200.0,6.6271,6.6615,6.6202,6.6546,256200.0
2012-10-17 15:00:00,9.67,9.7,9.65,9.67,251900.0,6.6546,6.6753,6.6408,6.6546,251900.0
2012-10-17 15:30:00,9.66,9.68,9.64,9.66,297100.0,6.6477,6.6615,6.634,6.6477,297100.0
2012-10-18 09:30:00,9.67,9.69,9.57,9.66,110000.0,6.6546,6.6684,6.5858,6.6477,110000.0
2012-10-18 10:00:00,9.66,9.69,9.59,9.64,303800.0,6.6477,6.6684,6.5996,6.634,303800.0
2012-10-18 10:30:00,9.64,9.72,9.64,9.71,342600.0,6.634,6.689,6.634,6.6821,342600.0
2012-10-18 11:00:00,9.7,9.72,9.68,9.69,174400.0,6.6753,6.689,6.6615,6.6684,174400.0
2012-10-18 11:30:00,9.69,9.74,9.69,9.73,160500.0,6.6684,6.7028,6.6684,6.6959,160500.0
2012-10-18 12:00:00,9.72,9.74,9.69,9.7,178600.0,6.689,6.7028,6.6684,6.6753,178600.0
2012-10-18 12:30:00,9.7,9.7,9.54,9.57,754600.0,6.6753,6.6753,6.5652,6.5858,754600.0
2012-10-18 13:00:00,9.57,9.63,9.57,9.58,342200.0,6.5858,6.6271,6.5858,6.5927,342200.0
2012-10-18 13:30:00,9.58,9.64,9.57,9.63,529000.0,6.5927,6.634,6.5858,6.6271,529000.0
2012-10-18 14:00:00,9.63,9.71,9.63,9.71,625700.0,6.6271,6.6821,6.6271,6.6821,625700.0
2012-10-18 14:30:00,9.71,9.75,9.67,9.71,557300.0,6.6821,6.7097,6.6546,6.6821,557300.0
2012-10-18 15:00:00,9.71,9.73,9.67,9.71,867600.0,6.6821,6.6959,6.6546,6.6821,867600.0
2012-10-18 15:30:00,9.7,9.75,9.61,9.67,1581600.0,6.6753,6.7097,6.6133,6.6546,1581600.0
2012-10-19 09:30:00,9.44,9.71,8.9,9.14,1777000.0,6.4963,6.6821,6.1247,6.2899,1777000.0
2012-10-19 10:00:00,9.15,9.27,9.12,9.23,1141000.0,6.2968,6.3793,6.2761,6.3518,1141000.0
2012-10-19 10:30:00,9.23,9.39,9.21,9.37,724900.0,6.3518,6.4619,6.3381,6.4482,724900.0
2012-10-19 11:00:00,9.38,9.4,9.27,9.35,596100.0,6.455,6.4688,6.3793,6.4344,596100.0
2012-10-19 11:30:00,9.36,9.44,9.35,9.41,302400.0,6.4413,6.4963,6.4344,6.4757,302400.0
2012-10-19 12:00:00,9.4,9.42,9.3,9.34,504100.0,6.4688,6.4826,6.4,6.4275,504100.0
2012-10-19 12:30:00,9.34,9.39,9.33,9.36,288200.0,6.4275,6.4619,6.4206,6.4413,288200.0
2012-10-19 13:00:00,9.36,9.37,9.3,9.3,261300.0,6.4413,6.4482,6.4,6.4,261300.0
2012-10-19 13:30:00,9.31,9.31,9.24,9.31,319900.0,6.4069,6.4069,6.3587,6.4069,319900.0
2012-10-19 14:00:00,9.31,9.32,9.23,9.25,307500.0,6.4069,6.4138,6.3518,6.3656,307500.0
2012-10-19 14:30:00,9.25,9.29,9.21,9.29,320300.0,6.3656,6.3931,6.3381,6.3931,320300.0
2012-10-19 15:00:00,9.29,9.29,9.22,9.24,340900.0,6.3931,6.3931,6.3449,6.3587,340900.0
2012-10-19 15:30:00,9.24,9.35,9.24,9.33,912300.0,6.3587,6.4344,6.3587,6.4206,912300.0
2012-10-22 09:30:00,9.23,9.37,9.18,9.3,206400.0,6.3518,6.4482,6.3174,6.4,206400.0
2012-10-22 10:00:00,9.3,9.33,9.28,9.29,359600.0,6.4,6.4206,6.3862,6.3931,359600.0
2012-10-22 10:30:00,9.29,9.3,9.25,9.3,162100.0,6.3931,6.4,6.3656,6.4,162100.0
2012-10-22 11:00:00,9.29,9.3,9.23,9.26,166500.0,6.3931,6.4,6.3518,6.3725,166500.0
2012-10-22 11:30:00,9.26,9.31,9.25,9.3,254500.0,6.3725,6.4069,6.3656,6.4,254500.0
2012-10-22 12:00:00,9.31,9.35,9.28,9.35,206200.0,6.4069,6.4344,6.3862,6.4344,206200.0
2012-10-22 12:30:00,9.35,9.37,9.35,9.35,133200.0,6.4344,6.4482,6.4344,6.4344,133200.0
2012-10-22 13:00:00,9.36,9.37,9.32,9.34,878000.0,6.4413,6.4482,6.4138,6.4275,878000.0
2012-10-22 13:30:00,9.33,9.43,9.32,9.39,852800.0,6.4206,6.4895,6.4138,6.4619,852800.0
2012-10-22 14:00:00,9.39,9.39,9.34,9.36,321100.0,6.4619,6.4619,6.4275,6.4413,321100.0
2012-10-22 14:30:00,9.36,9.36,9.32,9.35,535600.0,6.4413,6.4413,6.4138,6.4344,535600.0
2012-10-22 15:00:00,9.35,9.4,9.32,9.37,559600.0,6.4344,6.4688,6.4138,6.4482,559600.0
2012-10-22 15:30:00,9.37,9.42,9.36,9.42,567000.0,6.4482,6.4826,6.4413,6.4826,567000.0
2012-10-23 09:30:00,9.24,9.29,9.16,9.25,371000.0,6.3587,6.3931,6.3036,6.3656,371000.0
2012-10-23 10:00:00,9.24,9.27,9.2,9.2,260900.0,6.3587,6.3793,6.3312,6.3312,260900.0
2012-10-23 10:30:00,9.21,9.26,9.18,9.25,273200.0,6.3381,6.3725,6.3174,6.3656,273200.0
2012-10-23 11:00:00,9.25,9.37,9.25,9.33,350600.0,6.3656,6.4482,6.3656,6.4206,350600.0
2012-10-23 11:30:00,9.33,9.34,9.24,9.25,506900.0,6.4206,6.4275,6.3587,6.3656,506900.0
2012-10-23 12:00:00,9.25,9.27,9.23,9.26,238900.0,6.3656,6.3793,6.3518,6.3725,238900.0
2012-10-23 12:30:00,9.26,9.29,9.25,9.26,83700.0,6.3725,6.3931,6.3656,6.3725,83700.0
2012-10-23 13:00:00,9.25,9.29,9.25,9.28,155900.0,6.3656,6.3931,6.3656,6.3862,155900.0
2012-10-23 13:30:00,9.28,9.3,9.25,9.29,142800.0,6.3862,6.4,6.3656,6.3931,142800.0
2012-10-23 14:00:00,9.29,9.32,9.25,9.32,172300.0,6.3931,6.4138,6.3656,6.4138,172300.0
2012-10-23 14:30:00,9.32,9.34,9.31,9.32,213200.0,6.4138,6.4275,6.4069,6.4138,213200.0
2012-10-23 15:00:00,9.32,9.34,9.3,9.32,288900.0,6.4138,6.4275,6.4,6.4138,288900.0
2012-10-23 15:30:00,9.32,9.33,9.27,9.29,393700.0,6.4138,6.4206,6.3793,6.3931,393700.0
2012-10-24 09:30:00,9.26,9.34,9.22,9.29,168500.0,6.3725,6.4275,6.3449,6.3931,168500.0
2012-10-24 10:00:00,9.29,9.3,9.25,9.29,150000.0,6.3931,6.4,6.3656,6.3931,150000.0
2012-10-24 10:30:00,9.28,9.34,9.26,9.34,262000.0,6.3862,6.4275,6.3725,6.4275,262000.0
2012-10-24 11:00:00,9.34,9.36,9.31,9.36,178200.0,6.4275,6.4413,6.4069,6.4413,178200.0
2012-10-24 11:30:00,9.36,9.39,9.35,9.36,269800.0,6.4413,6.4619,6.4344,6.4413,269800.0
2012-10-24 12:00:00,9.36,9.39,9.36,9.37,276500.0,6.4413,6.4619,6.4413,6.4482,276500.0
2012-10-24 12:30:00,9.37,9.44,9.36,9.43,272300.0,6.4482,6.4963,6.4413,6.4895,272300.0
2012-10-24 13:00:00,9.44,9.44,9.43,9.43,76500.0,6.4963,6.4963,6.4895,6.4895,76500.0
2012-10-24 13:30:00,9.44,9.45,9.4,9.42,655100.0,6.4963,6.5032,6.4688,6.4826,655100.0
2012-10-24 14:00:00,9.42,9.42,9.33,9.36,179100.0,6.4826,6.4826,6.4206,6.4413,179100.0
2012-10-24 14:30:00,9.37,9.37,9.31,9.33,151100.0,6.4482,6.4482,6.4069,6.4206,151100.0
2012-10-24 15:00:00,9.33,9.33,9.26,9.27,346100.0,6.4206,6.4206,6.3725,6.3793,346100.0
2012-10-24 15:30:00,9.27,9.28,9.24,9.26,601200.0,6.3793,6.3862,6.3587,6.3725,601200.0
2012-10-25 09:30:00,9.37,9.45,9.33,9.42,167300.0,6.4482,6.5032,6.4206,6.4826,167300.0
2012-10-25 10:00:00,9.41,9.41,9.33,9.33,174000.0,6.4757,6.4757,6.4206,6.4206,174000.0
2012-10-25 10:30:00,9.33,9.33,9.26,9.32,307000.0,6.4206,6.4206,6.3725,6.4138,307000.0
2012-10-25 11:00:00,9.32,9.36,9.3,9.32,88000.0,6.4138,6.4413,6.4,6.4138,88000.0
2012-10-25 11:30:00,9.32,9.34,9.28,9.32,179600.0,6.4138,6.4275,6.3862,6.4138,179600.0
2012-10-25 12:00:00,9.32,9.33,9.29,9.31,88700.0,6.4138,6.4206,6.3931,6.4069,88700.0
2012-10-25 12:30:00,9.31,9.36,9.29,9.36,118400.0,6.4069,6.4413,6.3931,6.4413,118400.0
2012-10-25 13:00:00,9.36,9.37,9.34,9.36,60800.0,6.4413,6.4482,6.4275,6.4413,60800.0
2012-10-25 13:30:00,9.36,9.37,9.33,9.36,52500.0,6.4413,6.4482,6.4206,6.4413,52500.0
2012-10-25 14:00:00,9.36,9.37,9.33,9.36,111900.0,6.4413,6.4482,6.4206,6.4413,111900.0
2012-10-25 14:30:00,9.36,9.42,9.35,9.37,267700.0,6.4413,6.4826,6.4344,6.4482,267700.0
2012-10-25 15:00:00,9.36,9.37,9.29,9.29,356800.0,6.4413,6.4482,6.3931,6.3931,356800.0
2012-10-25 15:30:00,9.29,9.34,9.29,9.33,612000.0,6.3931,6.4275,6.3931,6.4206,612000.0
2012-10-26 09:30:00,9.35,9.39,9.28,9.29,250800.0,6.4344,6.4619,6.3862,6.3931,250800.0
2012-10-26 10:00:00,9.29,9.35,9.26,9.3,197100.0,6.3931,6.4344,6.3725,6.4,197100.0
2012-10-26 10:30:00,9.3,9.35,9.28,9.31,259400.0,6.4,6.4344,6.3862,6.4069,259400.0
2012-10-26 11:00:00,9.31,9.32,9.23,9.28,247600.0,6.4069,6.4138,6.3518,6.3862,247600.0
2012-10-26 11:30:00,9.28,9.29,9.22,9.22,173900.0,6.3862,6.3931,6.3449,6.3449,173900.0
2012-10-26 12:00:00,9.23,9.26,9.19,9.26,199500.0,6.3518,6.3725,6.3243,6.3725,199500.0
2012-10-26 12:30:00,9.26,9.29,9.21,9.29,118600.0,6.3725,6.3931,6.3381,6.3931,118600.0
2012-10-26 13:00:00,9.28,9.28,9.23,9.25,126900.0,6.3862,6.3862,6.3518,6.3656,126900.0
2012-10-26 13:30:00,9.24,9.26,9.23,9.24,160800.0,6.3587,6.3725,6.3518,6.3587,160800.0
2012-10-26 14:00:00,9.23,9.26,9.23,9.24,148600.0,6.3518,6.3725,6.3518,6.3587,148600.0
2012-10-26 14:30:00,9.23,9.26,9.22,9.22,133900.0,6.3518,6.3725,6.3449,6.3449,133900.0
2012-10-26 15:00:00,9.22,9.27,9.22,9.26,177400.0,6.3449,6.3793,6.3449,6.3725,177400.0
2012-10-26 15:30:00,9.26,9.27,9.19,9.19,528000.0,6.3725,6.3793,6.3243,6.3243,528000.0
2012-10-31 09:30:00,9.25,9.36,9.22,9.36,181200.0,6.3656,6.4413,6.3449,6.4413,181200.0
2012-10-31 10:00:00,9.35,9.36,9.3,9.34,234900.0,6.4344,6.4413,6.4,6.4275,234900.0
2012-10-31 10:30:00,9.34,9.35,9.27,9.3,151400.0,6.4275,6.4344,6.3793,6.4,151400.0
2012-10-31 11:00:00,9.3,9.32,9.26,9.3,161900.0,6.4,6.4138,6.3725,6.4,161900.0
2012-10-31 11:30:00,9.3,9.34,9.28,9.3,107500.0,6.4,6.4275,6.3862,6.4,107500.0
2012-10-31 12:00:00,9.29,9.3,9.24,9.24,199900.0,6.3931,6.4,6.3587,6.3587,199900.0
2012-10-31 12:30:00,9.24,9.29,9.22,9.28,141300.0,6.3587,6.3931,6.3449,6.3862,141300.0
2012-10-31 13:00:00,9.28,9.3,9.25,9.28,109500.0,6.3862,6.4,6.3656,6.3862,109500.0
2012-10-31 13:30:00,9.28,9.32,9.28,9.32,120700.0,6.3862,6.4138,6.3862,6.4138,120700.0
2012-10-31 14:00:00,9.32,9.34,9.3,9.33,116100.0,6.4138,6.4275,6.4,6.4206,116100.0
2012-10-31 14:30:00,9.33,9.34,9.31,9.32,118900.0,6.4206,6.4275,6.4069,6.4138,118900.0
2012-10-31 15:00:00,9.32,9.36,9.3,9.35,201600.0,6.4138,6.4413,6.4,6.4344,201600.0
2012-10-31 15:30:00,9.35,9.35,9.29,9.32,645000.0,6.4344,6.4344,6.3931,6.4138,645000.0
2012-11-01 09:30:00,9.3,9.33,9.15,9.28,241900.0,6.4,6.4206,6.2968,6.3862,241900.0
2012-11-01 10:00:00,9.27,9.38,9.27,9.36,515800.0,6.3793,6.455,6.3793,6.4413,515800.0
2012-11-01 10:30:00,9.35,9.44,9.33,9.38,409800.0,6.4344,6.4963,6.4206,6.455,409800.0
2012-11-01 11:00:00,9.38,9.4,9.36,9.4,245900.0,6.455,6.4688,6.4413,6.4688,245900.0
2012-11-01 11:30:00,9.39,9.43,9.39,9.41,173700.0,6.4619,6.4895,6.4619,6.4757,173700.0
2012-11-01 12:00:00,9.41,9.44,9.4,9.44,153800.0,6.4757,6.4963,6.4688,6.4963,153800.0
2012-11-01 12:30:00,9.43,9.44,9.36,9.38,244600.0,6.4895,6.4963,6.4413,6.455,244600.0
2012-11-01 13:00:00,9.37,9.38,9.35,9.37,135200.0,6.4482,6.455,6.4344,6.4482,135200.0
2012-11-01 13:30:00,9.37,9.38,9.33,9.34,166600.0,6.4482,6.455,6.4206,6.4275,166600.0
2012-11-01 14:00:00,9.35,9.39,9.34,9.35,156900.0,6.4344,6.4619,6.4275,6.4344,156900.0
2012-11-01 14:30:00,9.35,9.37,9.29,9.33,351700.0,6.4344,6.4482,6.3931,6.4206,351700.0
2012-11-01 15:00:00,9.34,9.38,9.33,9.36,388100.0,6.4275,6.455,6.4206,6.4413,388100.0
2012-11-01 15:30:00,9.37,9.41,9.32,9.39,880500.0,6.4482,6.4757,6.4138,6.4619,880500.0
2012-11-02 09:30:00,9.47,9.47,9.32,9.35,162500.0,6.517,6.517,6.4138,6.4344,162500.0
2012-11-02 10:00:00,9.35,9.36,9.3,9.32,125500.0,6.4344,6.4413,6.4,6.4138,125500.0
2012-11-02 10:30:00,9.32,9.37,9.3,9.33,279700.0,6.4138,6.4482,6.4,6.4206,279700.0
2012-11-02 11:00:00,9.33,9.37,9.31,9.36,119500.0,6.4206,6.4482,6.4069,6.4413,119500.0
2012-11-02 11:30:00,9.36,9.36,9.32,9.34,83700.0,6.4413,6.4413,6.4138,6.4275,83700.0
2012-11-02 12:00:00,9.33,9.37,9.32,9.36,99400.0,6.4206,6.4482,6.4138,6.4413,99400.0
2012-11-02 12:30:00,9.37,9.38,9.34,9.34,136400.0,6.4482,6.455,6.4275,6.4275,136400.0
2012-11-02 13:00:00,9.34,9.35,9.33,9.33,147500.0,6.4275,6.4344,6.4206,6.4206,147500.0
2012-11-02 13:30:00,9.33,9.38,9.3,9.33,233800.0,6.4206,6.455,6.4,6.4206,233800.0
2012-11-02 14:00:00,9.33,9.33,9.29,9.32,134800.0,6.4206,6.4206,6.3931,6.4138,134800.0
2012-11-02 14:30:00,9.32,9.32,9.26,9.3,167300.0,6.4138,6.4138,6.3725,6.4,167300.0
2012-11-02 15:00:00,9.3,9.33,9.29,9.29,149700.0,6.4,6.4206,6.3931,6.3931,149700.0
2012-11-02 15:30:00,9.3,9.31,9.26,9.29,508600.0,6.4,6.4069,6.3725,6.3931,508600.0
2012-11-05 09:30:00,9.2,9.25,9.14,9.14,190400.0,6.3312,6.3656,6.2899,6.2899,190400.0
2012-11-05 10:00:00,9.14,9.15,9.05,9.12,215000.0,6.2899,6.2968,6.2279,6.2761,215000.0
2012-11-05 10:30:00,9.13,9.18,9.11,9.16,204500.0,6.283,6.3174,6.2692,6.3036,204500.0
2012-11-05 11:00:00,9.16,9.17,9.14,9.16,177500.0,6.3036,6.3105,6.2899,6.3036,177500.0
2012-11-05 11:30:00,9.16,9.17,9.13,9.17,113400.0,6.3036,6.3105,6.283,6.3105,113400.0
2012-11-05 12:00:00,9.17,9.17,9.14,9.16,74800.0,6.3105,6.3105,6.2899,6.3036,74800.0
2012-11-05 12:30:00,9.16,9.17,9.14,9.15,154800.0,6.3036,6.3105,6.2899,6.2968,154800.0
2012-11-05 13:00:00,9.15,9.21,9.15,9.2,123600.0,6.2968,6.3381,6.2968,6.3312,123600.0
2012-11-05 13:30:00,9.21,9.21,9.19,9.2,82600.0,6.3381,6.3381,6.3243,6.3312,82600.0
2012-11-05 14:00:00,9.2,9.23,9.2,9.2,135300.0,6.3312,6.3518,6.3312,6.3312,135300.0
2012-11-05 14:30:00,9.2,9.22,9.19,9.2,152000.0,6.3312,6.3449,6.3243,6.3312,152000.0
2012-11-05 15:00:00,9.2,9.24,9.2,9.22,244700.0,6.3312,6.3587,6.3312,6.3449,244700.0
2012-11-05 15:30:00,9.22,9.25,9.21,9.23,390800.0,6.3449,6.3656,6.3381,6.3518,390800.0
2012-11-06 09:30:00,9.3,9.47,9.25,9.43,236500.0,6.4,6.517,6.3656,6.4895,236500.0
2012-11-06 10:00:00,9.44,9.48,9.43,9.46,895800.0,6.4963,6.5239,6.4895,6.5101,895800.0
2012-11-06 10:30:00,9.47,9.52,9.45,9.52,562300.0,6.517,6.5514,6.5032,6.5514,562300.0
2012-11-06 11:00:00,9.52,9.56,9.51,9.52,336200.0,6.5514,6.5789,6.5445,6.5514,336200.0
2012-11-06 11:30:00,9.52,9.62,9.51,9.55,586100.0,6.5514,6.6202,6.5445,6.572,586100.0
2012-11-06 12:00:00,9.55,9.56,9.49,9.51,254300.0,6.572,6.5789,6.5307,6.5445,254300.0
2012-11-06 12:30:00,9.51,9.54,9.49,9.54,183100.0,6.5445,6.5652,6.5307,6.5652,183100.0
2012-11-06 13:00:00,9.54,9.57,9.51,9.54,310800.0,6.5652,6.5858,6.5445,6.5652,310800.0
2012-11-06 13:30:00,9.53,9.56,9.51,9.55,198000.0,6.5583,6.5789,6.5445,6.572,198000.0
2012-11-06 14:00:00,9.55,9.6,9.55,9.58,142100.0,6.572,6.6064,6.572,6.5927,142100.0
2012-11-06 14:30:00,9.58,9.6,9.55,9.58,197300.0,6.5927,6.6064,6.572,6.5927,197300.0
2012-11-06 15:00:00,9.57,9.58,9.55,9.57,141200.0,6.5858,6.5927,6.572,6.5858,141200.0
2012-11-06 15:30:00,9.58,9.58,9.52,9.55,650300.0,6.5927,6.5927,6.5514,6.572,650300.0
2012-11-07 09:30:00,9.4,9.48,9.34,9.37,346100.0,6.4688,6.5239,6.4275,6.4482,346100.0
2012-11-07 10:00:00,9.36,9.37,9.23,9.28,320200.0,6.4413,6.4482,6.3518,6.3862,320200.0
2012-11-07 10:30:00,9.28,9.35,9.27,9.28,540800.0,6.3862,6.4344,6.3793,6.3862,540800.0
2012-11-07 11:00:00,9.27,9.31,9.13,9.15,315200.0,6.3793,6.4069,6.283,6.2968,315200.0
2012-11-07 11:30:00,9.15,9.29,9.11,9.27,371400.0,6.2968,6.3931,6.2692,6.3793,371400.0
2012-11-07 12:00:00,9.27,9.28,9.23,9.26,148300.0,6.3793,6.3862,6.3518,6.3725,148300.0
2012-11-07 12:30:00,9.25,9.31,9.25,9.29,337600.0,6.3656,6.4069,6.3656,6.3931,337600.0
2012-11-07 13:00:00,9.29,9.33,9.28,9.3,221200.0,6.3931,6.4206,6.3862,6.4,221200.0
2012-11-07 13:30:00,9.3,9.33,9.28,9.28,195300.0,6.4,6.4206,6.3862,6.3862,195300.0
2012-11-07 14:00:00,9.28,9.31,9.28,9.29,206600.0,6.3862,6.4069,6.3862,6.3931,206600.0
2012-11-07 14:30:00,9.29,9.3,9.27,9.3,285200.0,6.3931,6.4,6.3793,6.4,285200.0
2012-11-07 15:00:00,9.29,9.3,9.23,9.28,351100.0,6.3931,6.4,6.3518,6.3862,351100.0
2012-11-07 15:30:00,9.28,9.28,9.16,9.16,740100.0,6.3862,6.3862,6.3036,6.3036,740100.0
2012-11-08 09:30:00,9.2,9.3,9.14,9.23,300700.0,6.3312,6.4,6.2899,6.3518,300700.0
2012-11-08 10:00:00,9.23,9.23,9.13,9.16,190100.0,6.3518,6.3518,6.283,6.3036,190100.0
2012-11-08 10:30:00,9.17,9.21,9.1,9.14,474500.0,6.3105,6.3381,6.2624,6.2899,474500.0
2012-11-08 11:00:00,9.14,9.19,9.1,9.17,542700.0,6.2899,6.3243,6.2624,6.3105,542700.0
2012-11-08 11:30:00,9.17,9.17,9.13,9.16,132000.0,6.3105,6.3105,6.283,6.3036,132000.0
2012-11-08 12:00:00,9.16,9.17,9.11,9.14,87900.0,6.3036,6.3105,6.2692,6.2899,87900.0
2012-11-08 12:30:00,9.15,9.16,9.09,9.1,104000.0,6.2968,6.3036,6.2555,6.2624,104000.0
2012-11-08 13:00:00,9.1,9.11,9.02,9.04,159700.0,6.2624,6.2692,6.2073,6.2211,159700.0
2012-11-08 13:30:00,9.03,9.05,8.99,9.05,278600.0,6.2142,6.2279,6.1867,6.2279,278600.0
2012-11-08 14:00:00,9.04,9.05,9.0,9.02,147600.0,6.2211,6.2279,6.1935,6.2073,147600.0
2012-11-08 14:30:00,9.02,9.04,9.0,9.03,192600.0,6.2073,6.2211,6.1935,6.2142,192600.0
2012-11-08 15:00:00,9.03,9.08,9.01,9.06,208700.0,6.2142,6.2486,6.2004,6.2348,208700.0
2012-11-08 15:30:00,9.06,9.06,9.0,9.01,416200.0,6.2348,6.2348,6.1935,6.2004,416200.0
2012-11-09 09:30:00,8.99,9.0,8.91,8.92,309400.0,6.1867,6.1935,6.1316,6.1385,309400.0
2012-11-09 10:00:00,8.92,9.03,8.92,9.01,561300.0,6.1385,6.2142,6.1385,6.2004,561300.0
2012-11-09 10:30:00,9.0,9.08,8.99,9.0,427300.0,6.1935,6.2486,6.1867,6.1935,427300.0
2012-11-09 11:00:00,9.0,9.04,8.98,9.04,644600.0,6.1935,6.2211,6.1798,6.2211,644600.0
2012-11-09 11:30:00,9.04,9.08,9.01,9.07,164600.0,6.2211,6.2486,6.2004,6.2417,164600.0
2012-11-09 12:00:00,9.06,9.11,9.06,9.09,114000.0,6.2348,6.2692,6.2348,6.2555,114000.0
2012-11-09 12:30:00,9.09,9.12,9.09,9.1,148600.0,6.2555,6.2761,6.2555,6.2624,148600.0
2012-11-09 13:00:00,9.1,9.13,9.02,9.02,155400.0,6.2624,6.283,6.2073,6.2073,155400.0
2012-11-09 13:30:00,9.03,9.06,9.0,9.04,168600.0,6.2142,6.2348,6.1935,6.2211,168600.0
2012-11-09 14:00:00,9.04,9.08,9.02,9.05,121200.0,6.2211,6.2486,6.2073,6.2279,121200.0
2012-11-09 14:30:00,9.05,9.09,9.01,9.04,135400.0,6.2279,6.2555,6.2004,6.2211,135400.0
2012-11-09 15:00:00,9.03,9.04,9.0,9.04,159800.0,6.2142,6.2211,6.1935,6.2211,159800.0
2012-11-09 15:30:00,9.04,9.09,8.99,9.02,516900.0,6.2211,6.2555,6.1867,6.2073,516900.0
2012-11-12 09:30:00,9.07,9.18,9.05,9.16,236100.0,6.2417,6.3174,6.2279,6.3036,236100.0
2012-11-12 10:00:00,9.15,9.18,9.14,9.18,240400.0,6.2968,6.3174,6.2899,6.3174,240400.0
2012-11-12 10:30:00,9.18,9.24,9.15,9.18,450200.0,6.3174,6.3587,6.2968,6.3174,450200.0
2012-11-12 11:00:00,9.18,9.24,9.17,9.24,491600.0,6.3174,6.3587,6.3105,6.3587,491600.0
2012-11-12 11:30:00,9.24,9.26,9.21,9.21,162900.0,6.3587,6.3725,6.3381,6.3381,162900.0
2012-11-12 12:00:00,9.21,9.25,9.21,9.25,107100.0,6.3381,6.3656,6.3381,6.3656,107100.0
2012-11-12 12:30:00,9.25,9.28,9.24,9.26,162200.0,6.3656,6.3862,6.3587,6.3725,162200.0
2012-11-12 13:00:00,9.26,9.32,9.26,9.3,224800.0,6.3725,6.4138,6.3725,6.4,224800.0
2012-11-12 13:30:00,9.3,9.34,9.3,9.34,147600.0,6.4,6.4275,6.4,6.4275,147600.0
2012-11-12 14:00:00,9.34,9.34,9.28,9.3,246200.0,6.4275,6.4275,6.3862,6.4,246200.0
2012-11-12 14:30:00,9.29,9.3,9.27,9.29,165500.0,6.3931,6.4,6.3793,6.3931,165500.0
2012-11-12 15:00:00,9.29,9.31,9.25,9.26,268500.0,6.3931,6.4069,6.3656,6.3725,268500.0
2012-11-12 15:30:00,9.26,9.28,9.26,9.28,660200.0,6.3725,6.3862,6.3725,6.3862,660200.0
2012-11-13 09:30:00,9.16,9.28,9.14,9.28,214100.0,6.3036,6.3862,6.2899,6.3862,214100.0
2012-11-13 10:00:00,9.28,9.32,9.23,9.3,636800.0,6.3862,6.4138,6.3518,6.4,636800.0
2012-11-13 10:30:00,9.29,9.35,9.27,9.35,854200.0,6.3931,6.4344,6.3793,6.4344,854200.0
2012-11-13 11:00:00,9.35,9.38,9.34,9.35,343200.0,6.4344,6.455,6.4275,6.4344,343200.0
2012-11-13 11:30:00,9.35,9.36,9.3,9.31,389700.0,6.4344,6.4413,6.4,6.4069,389700.0
2012-11-13 12:00:00,9.3,9.33,9.26,9.27,519000.0,6.4,6.4206,6.3725,6.3793,519000.0
2012-11-13 12:30:00,9.26,9.29,9.24,9.26,510900.0,6.3725,6.3931,6.3587,6.3725,510900.0
2012-11-13 13:00:00,9.27,9.28,9.25,9.26,200300.0,6.3793,6.3862,6.3656,6.3725,200300.0
2012-11-13 13:30:00,9.26,9.29,9.21,9.29,355400.0,6.3725,6.3931,6.3381,6.3931,355400.0
2012-11-13 14:00:00,9.29,9.29,9.24,9.27,250000.0,6.3931,6.3931,6.3587,6.3793,250000.0
2012-11-13 14:30:00,9.28,9.28,9.2,9.21,306700.0,6.3862,6.3862,6.3312,6.3381,306700.0
2012-11-13 15:00:00,9.21,9.21,9.1,9.17,380900.0,6.3381,6.3381,6.2624,6.3105,380900.0
2012-11-13 15:30:00,9.17,9.18,9.12,9.15,830500.0,6.3105,6.3174,6.2761,6.2968,830500.0
2012-11-14 09:30:00,9.18,9.24,9.16,9.16,196500.0,6.3174,6.3587,6.3036,6.3036,196500.0
2012-11-14 10:00:00,9.16,9.21,9.14,9.16,210700.0,6.3036,6.3381,6.2899,6.3036,210700.0
2012-11-14 10:30:00,9.16,9.17,9.12,9.15,338400.0,6.3036,6.3105,6.2761,6.2968,338400.0
2012-11-14 11:00:00,9.16,9.21,9.14,9.21,700200.0,6.3036,6.3381,6.2899,6.3381,700200.0
2012-11-14 11:30:00,9.21,9.21,9.16,9.19,219700.0,6.3381,6.3381,6.3036,6.3243,219700.0
2012-11-14 12:00:00,9.2,9.2,9.17,9.2,96300.0,6.3312,6.3312,6.3105,6.3312,96300.0
2012-11-14 12:30:00,9.2,9.22,9.18,9.19,118500.0,6.3312,6.3449,6.3174,6.3243,118500.0
2012-11-14 13:00:00,9.19,9.25,9.17,9.21,224200.0,6.3243,6.3656,6.3105,6.3381,224200.0
2012-11-14 13:30:00,9.21,9.26,9.2,9.25,268100.0,6.3381,6.3725,6.3312,6.3656,268100.0
2012-11-14 14:00:00,9.24,9.27,9.2,9.24,254600.0,6.3587,6.3793,6.3312,6.3587,254600.0
2012-11-14 14:30:00,9.24,9.24,9.21,9.22,199200.0,6.3587,6.3587,6.3381,6.3449,199200.0
2012-11-14 15:00:00,9.22,9.23,9.19,9.21,849700.0,6.3449,6.3518,6.3243,6.3381,849700.0
2012-11-14 15:30:00,9.22,9.26,9.12,9.16,1207900.0,6.3449,6.3725,6.2761,6.3036,1207900.0
2012-11-15 09:30:00,9.15,9.27,9.09,9.17,292400.0,6.2968,6.3793,6.2555,6.3105,292400.0
2012-11-15 10:00:00,9.17,9.26,9.13,9.18,326300.0,6.3105,6.3725,6.283,6.3174,326300.0
2012-11-15 10:30:00,9.19,9.21,9.15,9.16,249000.0,6.3243,6.3381,6.2968,6.3036,249000.0
2012-11-15 11:00:00,9.17,9.17,9.11,9.12,203900.0,6.3105,6.3105,6.2692,6.2761,203900.0
2012-11-15 11:30:00,9.12,9.18,9.12,9.18,186300.0,6.2761,6.3174,6.2761,6.3174,186300.0
2012-11-15 12:00:00,9.18,9.2,9.17,9.2,115600.0,6.3174,6.3312,6.3105,6.3312,115600.0
2012-11-15 12:30:00,9.2,9.23,9.19,9.19,109000.0,6.3312,6.3518,6.3243,6.3243,109000.0
2012-11-15 13:00:00,9.19,9.29,9.19,9.25,208400.0,6.3243,6.3931,6.3243,6.3656,208400.0
2012-11-15 13:30:00,9.26,9.29,9.25,9.28,286900.0,6.3725,6.3931,6.3656,6.3862,286900.0
2012-11-15 14:00:00,9.28,9.29,9.21,9.24,430300.0,6.3862,6.3931,6.3381,6.3587,430300.0
2012-11-15 14:30:00,9.24,9.26,9.21,9.21,195300.0,6.3587,6.3725,6.3381,6.3381,195300.0
2012-11-15 15:00:00,9.21,9.21,9.16,9.19,477900.0,6.3381,6.3381,6.3036,6.3243,477900.0
2012-11-15 15:30:00,9.18,9.22,9.13,9.16,897200.0,6.3174,6.3449,6.283,6.3036,897200.0
2012-11-16 09:30:00,9.17,9.24,9.13,9.2,426300.0,6.3105,6.3587,6.283,6.3312,426300.0
2012-11-16 10:00:00,9.2,9.24,9.14,9.21,960400.0,6.3312,6.3587,6.2899,6.3381,960400.0
2012-11-16 10:30:00,9.22,9.25,9.2,9.21,247200.0,6.3449,6.3656,6.3312,6.3381,247200.0
2012-11-16 11:00:00,9.2,9.21,9.12,9.13,336900.0,6.3312,6.3381,6.2761,6.283,336900.0
2012-11-16 11:30:00,9.13,9.27,9.12,9.25,405700.0,6.283,6.3793,6.2761,6.3656,405700.0
2012-11-16 12:00:00,9.25,9.31,9.25,9.3,319100.0,6.3656,6.4069,6.3656,6.4,319100.0
2012-11-16 12:30:00,9.3,9.32,9.26,9.26,145700.0,6.4,6.4138,6.3725,6.3725,145700.0
2012-11-16 13:00:00,9.27,9.29,9.24,9.29,131400.0,6.3793,6.3931,6.3587,6.3931,131400.0
2012-11-16 13:30:00,9.29,9.29,9.26,9.27,151500.0,6.3931,6.3931,6.3725,6.3793,151500.0
2012-11-16 14:00:00,9.27,9.27,9.23,9.24,208400.0,6.3793,6.3793,6.3518,6.3587,208400.0
2012-11-16 14:30:00,9.24,9.25,9.2,9.24,129100.0,6.3587,6.3656,6.3312,6.3587,129100.0
2012-11-16 15:00:00,9.25,9.29,9.24,9.27,236200.0,6.3656,6.3931,6.3587,6.3793,236200.0
2012-11-16 15:30:00,9.27,9.32,9.26,9.3,467600.0,6.3793,6.4138,6.3725,6.4,467600.0
2012-11-19 09:30:00,9.41,9.58,9.4,9.56,239800.0,6.4757,6.5927,6.4688,6.5789,239800.0
2012-11-19 10:00:00,9.56,9.58,9.5,9.54,608700.0,6.5789,6.5927,6.5376,6.5652,608700.0
2012-11-19 10:30:00,9.53,9.6,9.53,9.55,166100.0,6.5583,6.6064,6.5583,6.572,166100.0
2012-11-19 11:00:00,9.55,9.57,9.51,9.55,190800.0,6.572,6.5858,6.5445,6.572,190800.0
2012-11-19 11:30:00,9.56,9.6,9.54,9.57,248600.0,6.5789,6.6064,6.5652,6.5858,248600.0
2012-11-19 12:00:00,9.58,9.63,9.57,9.61,167600.0,6.5927,6.6271,6.5858,6.6133,167600.0
2012-11-19 12:30:00,9.61,9.63,9.56,9.56,207900.0,6.6133,6.6271,6.5789,6.5789,207900.0
2012-11-19 13:00:00,9.56,9.57,9.54,9.55,121200.0,6.5789,6.5858,6.5652,6.572,121200.0
2012-11-19 13:30:00,9.55,9.57,9.49,9.49,249900.0,6.572,6.5858,6.5307,6.5307,249900.0
2012-11-19 14:00:00,9.5,9.53,9.49,9.52,107600.0,6.5376,6.5583,6.5307,6.5514,107600.0
2012-11-19 14:30:00,9.53,9.56,9.52,9.55,252100.0,6.5583,6.5789,6.5514,6.572,252100.0
2012-11-19 15:00:00,9.56,9.58,9.55,9.57,207400.0,6.5789,6.5927,6.572,6.5858,207400.0
2012-11-19 15:30:00,9.57,9.6,9.56,9.59,586100.0,6.5858,6.6064,6.5789,6.5996,586100.0
2012-11-20 09:30:00,9.59,9.62,9.53,9.62,97700.0,6.5996,6.6202,6.5583,6.6202,97700.0
2012-11-20 10:00:00,9.62,9.65,9.61,9.65,125900.0,6.6202,6.6408,6.6133,6.6408,125900.0
2012-11-20 10:30:00,9.64,9.7,9.63,9.65,187000.0,6.634,6.6753,6.6271,6.6408,187000.0
2012-11-20 11:00:00,9.64,9.69,9.62,9.66,147200.0,6.634,6.6684,6.6202,6.6477,147200.0
2012-11-20 11:30:00,9.67,9.71,9.65,9.69,85000.0,6.6546,6.6821,6.6408,6.6684,85000.0
2012-11-20 12:00:00,9.69,9.72,9.69,9.69,123900.0,6.6684,6.689,6.6684,6.6684,123900.0
2012-11-20 12:30:00,9.69,9.71,9.67,9.69,82600.0,6.6684,6.6821,6.6546,6.6684,82600.0
2012-11-20 13:00:00,9.69,9.69,9.58,9.58,193200.0,6.6684,6.6684,6.5927,6.5927,193200.0
2012-11-20 13:30:00,9.58,9.64,9.58,9.62,71200.0,6.5927,6.634,6.5927,6.6202,71200.0
2012-11-20 14:00:00,9.63,9.64,9.61,9.64,96800.0,6.6271,6.634,6.6133,6.634,96800.0
2012-11-20 14:30:00,9.63,9.65,9.6,9.62,87900.0,6.6271,6.6408,6.6064,6.6202,87900.0
2012-11-20 15:00:00,9.62,9.67,9.61,9.64,158800.0,6.6202,6.6546,6.6133,6.634,158800.0
2012-11-20 15:30:00,9.64,9.69,9.62,9.67,585500.0,6.634,6.6684,6.6202,6.6546,585500.0
2012-11-21 09:30:00,9.7,9.72,9.65,9.68,106600.0,6.6753,6.689,6.6408,6.6615,106600.0
2012-11-21 10:00:00,9.69,9.69,9.6,9.61,225600.0,6.6684,6.6684,6.6064,6.6133,225600.0
2012-11-21 10:30:00,9.61,9.63,9.58,9.59,137700.0,6.6133,6.6271,6.5927,6.5996,137700.0
2012-11-21 11:00:00,9.58,9.61,9.57,9.58,94000.0,6.5927,6.6133,6.5858,6.5927,94000.0
2012-11-21 11:30:00,9.57,9.58,9.53,9.54,81900.0,6.5858,6.5927,6.5583,6.5652,81900.0
2012-11-21 12:00:00,9.55,9.61,9.54,9.6,113300.0,6.572,6.6133,6.5652,6.6064,113300.0
2012-11-21 12:30:00,9.6,9.63,9.59,9.61,75400.0,6.6064,6.6271,6.5996,6.6133,75400.0
2012-11-21 13:00:00,9.61,9.61,9.6,9.6,32500.0,6.6133,6.6133,6.6064,6.6064,32500.0
2012-11-21 13:30:00,9.61,9.63,9.58,9.61,248300.0,6.6133,6.6271,6.5927,6.6133,248300.0
2012-11-21 14:00:00,9.61,9.62,9.59,9.61,171600.0,6.6133,6.6202,6.5996,6.6133,171600.0
2012-11-21 14:30:00,9.61,9.62,9.59,9.59,65700.0,6.6133,6.6202,6.5996,6.5996,65700.0
2012-11-21 15:00:00,9.6,9.6,9.56,9.57,125700.0,6.6064,6.6064,6.5789,6.5858,125700.0
2012-11-21 15:30:00,9.57,9.6,9.56,9.6,350600.0,6.5858,6.6064,6.5789,6.6064,350600.0
2012-11-23 09:30:00,9.65,9.69,9.6,9.67,102500.0,6.6408,6.6684,6.6064,6.6546,102500.0
2012-11-23 10:00:00,9.67,9.7,9.67,9.68,49300.0,6.6546,6.6753,6.6546,6.6615,49300.0
2012-11-23 10:30:00,9.68,9.72,9.68,9.68,63300.0,6.6615,6.689,6.6615,6.6615,63300.0
2012-11-23 11:00:00,9.68,9.71,9.67,9.67,70100.0,6.6615,6.6821,6.6546,6.6546,70100.0
2012-11-23 11:30:00,9.68,9.75,9.67,9.73,97000.0,6.6615,6.7097,6.6546,6.6959,97000.0
2012-11-23 12:00:00,9.74,9.77,9.72,9.76,187800.0,6.7028,6.7234,6.689,6.7165,187800.0
2012-11-23 12:30:00,9.75,9.85,9.75,9.84,335200.0,6.7097,6.7785,6.7097,6.7716,335200.0
2012-11-26 09:30:00,9.8,9.83,9.75,9.78,235900.0,6.7441,6.7647,6.7097,6.7303,235900.0
2012-11-26 10:00:00,9.78,9.79,9.74,9.76,204000.0,6.7303,6.7372,6.7028,6.7165,204000.0
2012-11-26 10:30:00,9.76,9.77,9.71,9.74,164500.0,6.7165,6.7234,6.6821,6.7028,164500.0
2012-11-26 11:00:00,9.74,9.79,9.72,9.74,848300.0,6.7028,6.7372,6.689,6.7028,848300.0
2012-11-26 11:30:00,9.75,9.76,9.71,9.71,338700.0,6.7097,6.7165,6.6821,6.6821,338700.0
2012-11-26 12:00:00,9.71,9.75,9.69,9.73,579000.0,6.6821,6.7097,6.6684,6.6959,579000.0
2012-11-26 12:30:00,9.72,9.73,9.69,9.69,293800.0,6.689,6.6959,6.6684,6.6684,293800.0
2012-11-26 13:00:00,9.69,9.7,9.66,9.69,438700.0,6.6684,6.6753,6.6477,6.6684,438700.0
2012-11-26 13:30:00,9.68,9.69,9.64,9.64,372200.0,6.6615,6.6684,6.634,6.634,372200.0
2012-11-26 14:00:00,9.64,9.65,9.61,9.61,402200.0,6.634,6.6408,6.6133,6.6133,402200.0
2012-11-26 14:30:00,9.61,9.62,9.61,9.61,283800.0,6.6133,6.6202,6.6133,6.6133,283800.0
2012-11-26 15:00:00,9.61,9.67,9.61,9.67,735500.0,6.6133,6.6546,6.6133,6.6546,735500.0
2012-11-26 15:30:00,9.66,9.7,9.64,9.66,1191000.0,6.6477,6.6753,6.634,6.6477,1191000.0
2012-11-27 09:30:00,9.6,9.71,9.53,9.69,222800.0,6.6064,6.6821,6.5583,6.6684,222800.0
2012-11-27 10:00:00,9.69,9.7,9.6,9.61,231400.0,6.6684,6.6753,6.6064,6.6133,231400.0
2012-11-27 10:30:00,9.6,9.61,9.57,9.61,479600.0,6.6064,6.6133,6.5858,6.6133,479600.0
2012-11-27 11:00:00,9.61,9.7,9.61,9.7,180900.0,6.6133,6.6753,6.6133,6.6753,180900.0
2012-11-27 11:30:00,9.69,9.76,9.69,9.76,370100.0,6.6684,6.7165,6.6684,6.7165,370100.0
2012-11-27 12:00:00,9.75,9.78,9.69,9.7,278200.0,6.7097,6.7303,6.6684,6.6753,278200.0
2012-11-27 12:30:00,9.69,9.7,9.67,9.69,210900.0,6.6684,6.6753,6.6546,6.6684,210900.0
2012-11-27 13:00:00,9.68,9.69,9.62,9.63,218900.0,6.6615,6.6684,6.6202,6.6271,218900.0
2012-11-27 13:30:00,9.63,9.64,9.62,9.63,248100.0,6.6271,6.634,6.6202,6.6271,248100.0
2012-11-27 14:00:00,9.62,9.66,9.58,9.6,369000.0,6.6202,6.6477,6.5927,6.6064,369000.0
2012-11-27 14:30:00,9.59,9.62,9.57,9.61,192300.0,6.5996,6.6202,6.5858,6.6133,192300.0
2012-11-27 15:00:00,9.6,9.64,9.59,9.63,271200.0,6.6064,6.634,6.5996,6.6271,271200.0
2012-11-27 15:30:00,9.62,9.63,9.57,9.58,455000.0,6.6202,6.6271,6.5858,6.5927,455000.0
2012-11-28 09:30:00,9.53,9.58,9.51,9.52,146600.0,6.5583,6.5927,6.5445,6.5514,146600.0
2012-11-28 10:00:00,9.53,9.54,9.4,9.42,662300.0,6.5583,6.5652,6.4688,6.4826,662300.0
2012-11-28 10:30:00,9.42,9.54,9.41,9.45,449200.0,6.4826,6.5652,6.4757,6.5032,449200.0
2012-11-28 11:00:00,9.45,9.5,9.44,9.48,327600.0,6.5032,6.5376,6.4963,6.5239,327600.0
2012-11-28 11:30:00,9.49,9.49,9.43,9.44,121100.0,6.5307,6.5307,6.4895,6.4963,121100.0
2012-11-28 12:00:00,9.44,9.53,9.41,9.52,332400.0,6.4963,6.5583,6.4757,6.5514,332400.0
2012-11-28 12:30:00,9.52,9.55,9.52,9.54,134700.0,6.5514,6.572,6.5514,6.5652,134700.0
2012-11-28 13:00:00,9.54,9.56,9.51,9.56,117700.0,6.5652,6.5789,6.5445,6.5789,117700.0
2012-11-28 13:30:00,9.56,9.59,9.55,9.56,115200.0,6.5789,6.5996,6.572,6.5789,115200.0
2012-11-28 14:00:00,9.57,9.58,9.51,9.52,191000.0,6.5858,6.5927,6.5445,6.5514,191000.0
2012-11-28 14:30:00,9.52,9.57,9.51,9.56,88600.0,6.5514,6.5858,6.5445,6.5789,88600.0
2012-11-28 15:00:00,9.57,9.61,9.56,9.6,199200.0,6.5858,6.6133,6.5789,6.6064,199200.0
2012-11-28 15:30:00,9.59,9.61,9.56,9.59,600900.0,6.5996,6.6133,6.5789,6.5996,600900.0
2012-11-29 09:30:00,9.66,9.67,9.61,9.64,120400.0,6.6477,6.6546,6.6133,6.634,120400.0
2012-11-29 10:00:00,9.64,9.67,9.58,9.59,226200.0,6.634,6.6546,6.5927,6.5996,226200.0
2012-11-29 10:30:00,9.59,9.64,9.56,9.63,344700.0,6.5996,6.634,6.5789,6.6271,344700.0
2012-11-29 11:00:00,9.62,9.65,9.61,9.62,160300.0,6.6202,6.6408,6.6133,6.6202,160300.0
2012-11-29 11:30:00,9.63,9.64,9.51,9.53,372800.0,6.6271,6.634,6.5445,6.5583,372800.0
2012-11-29 12:00:00,9.54,9.6,9.52,9.59,179600.0,6.5652,6.6064,6.5514,6.5996,179600.0
2012-11-29 12:30:00,9.59,9.6,9.56,9.56,75600.0,6.5996,6.6064,6.5789,6.5789,75600.0
2012-11-29 13:00:00,9.57,9.58,9.52,9.53,139800.0,6.5858,6.5927,6.5514,6.5583,139800.0
2012-11-29 13:30:00,9.53,9.55,9.52,9.54,113800.0,6.5583,6.572,6.5514,6.5652,113800.0
2012-11-29 14:00:00,9.54,9.56,9.53,9.55,102800.0,6.5652,6.5789,6.5583,6.572,102800.0
2012-11-29 14:30:00,9.56,9.57,9.52,9.52,208500.0,6.5789,6.5858,6.5514,6.5514,208500.0
2012-11-29 15:00:00,9.53,9.53,9.46,9.47,976700.0,6.5583,6.5583,6.5101,6.517,976700.0
2012-11-29 15:30:00,9.47,9.59,9.47,9.56,576900.0,6.517,6.5996,6.517,6.5789,576900.0
2012-11-30 09:30:00,9.59,9.61,9.54,9.58,143800.0,6.5996,6.6133,6.5652,6.5927,143800.0
2012-11-30 10:00:00,9.58,9.6,9.54,9.55,184300.0,6.5927,6.6064,6.5652,6.572,184300.0
2012-11-30 10:30:00,9.55,9.59,9.53,9.58,169300.0,6.572,6.5996,6.5583,6.5927,169300.0
2012-11-30 11:00:00,9.58,9.59,9.55,9.56,78000.0,6.5927,6.5996,6.572,6.5789,78000.0
2012-11-30 11:30:00,9.55,9.56,9.52,9.54,141900.0,6.572,6.5789,6.5514,6.5652,141900.0
2012-11-30 12:00:00,9.55,9.55,9.52,9.54,62000.0,6.572,6.572,6.5514,6.5652,62000.0
2012-11-30 12:30:00,9.55,9.56,9.53,9.55,90000.0,6.572,6.5789,6.5583,6.572,90000.0
2012-11-30 13:00:00,9.55,9.59,9.54,9.59,59500.0,6.572,6.5996,6.5652,6.5996,59500.0
2012-11-30 13:30:00,9.59,9.59,9.55,9.57,113300.0,6.5996,6.5996,6.572,6.5858,113300.0
2012-11-30 14:00:00,9.57,9.57,9.54,9.54,648900.0,6.5858,6.5858,6.5652,6.5652,648900.0
2012-11-30 14:30:00,9.54,9.55,9.45,9.45,356600.0,6.5652,6.572,6.5032,6.5032,356600.0
2012-11-30 15:00:00,9.45,9.49,9.44,9.44,498700.0,6.5032,6.5307,6.4963,6.4963,498700.0
2012-11-30 15:30:00,9.44,9.52,9.44,9.47,1743700.0,6.4963,6.5514,6.4963,6.517,1743700.0
2012-12-03 09:30:00,9.56,9.57,9.51,9.54,366400.0,6.5789,6.5858,6.5445,6.5652,366400.0
2012-12-03 10:00:00,9.54,9.61,9.48,9.6,514700.0,6.5652,6.6133,6.5239,6.6064,514700.0
2012-12-03 10:30:00,9.6,9.6,9.51,9.54,222100.0,6.6064,6.6064,6.5445,6.5652,222100.0
2012-12-03 11:00:00,9.54,9.56,9.53,9.55,125100.0,6.5652,6.5789,6.5583,6.572,125100.0
2012-12-03 11:30:00,9.55,9.66,9.54,9.65,409500.0,6.572,6.6477,6.5652,6.6408,409500.0
2012-12-03 12:00:00,9.65,9.66,9.61,9.62,121400.0,6.6408,6.6477,6.6133,6.6202,121400.0
2012-12-03 12:30:00,9.62,9.63,9.58,9.58,129600.0,6.6202,6.6271,6.5927,6.5927,129600.0
2012-12-03 13:00:00,9.57,9.58,9.54,9.54,413600.0,6.5858,6.5927,6.5652,6.5652,413600.0
2012-12-03 13:30:00,9.54,9.55,9.51,9.51,254900.0,6.5652,6.572,6.5445,6.5445,254900.0
2012-12-03 14:00:00,9.51,9.54,9.5,9.53,160800.0,6.5445,6.5652,6.5376,6.5583,160800.0
2012-12-03 14:30:00,9.53,9.53,9.47,9.51,208200.0,6.5583,6.5583,6.517,6.5445,208200.0
2012-12-03 15:00:00,9.51,9.51,9.39,9.45,749100.0,6.5445,6.5445,6.4619,6.5032,749100.0
2012-12-03 15:30:00,9.45,9.52,9.44,9.48,781000.0,6.5032,6.5514,6.4963,6.5239,781000.0
2012-12-04 09:30:00,9.48,9.5,9.43,9.43,137900.0,6.5239,6.5376,6.4895,6.4895,137900.0
2012-12-04 10:00:00,9.43,9.46,9.39,9.39,189600.0,6.4895,6.5101,6.4619,6.4619,189600.0
2012-12-04 10:30:00,9.39,9.42,9.37,9.38,202200.0,6.4619,6.4826,6.4482,6.455,202200.0
2012-12-04 11:00:00,9.38,9.39,9.33,9.33,182500.0,6.455,6.4619,6.4206,6.4206,182500.0
2012-12-04 11:30:00,9.34,9.35,9.29,9.29,391900.0,6.4275,6.4344,6.3931,6.3931,391900.0
2012-12-04 12:00:00,9.29,9.3,9.19,9.25,946700.0,6.3931,6.4,6.3243,6.3656,946700.0
2012-12-04 12:30:00,9.24,9.28,9.24,9.26,391100.0,6.3587,6.3862,6.3587,6.3725,391100.0
2012-12-04 13:00:00,9.25,9.26,9.18,9.25,899700.0,6.3656,6.3725,6.3174,6.3656,899700.0
2012-12-04 13:30:00,9.25,9.32,9.24,9.32,532200.0,6.3656,6.4138,6.3587,6.4138,532200.0
2012-12-04 14:00:00,9.32,9.35,9.31,9.35,800400.0,6.4138,6.4344,6.4069,6.4344,800400.0
2012-12-04 14:30:00,9.35,9.38,9.34,9.34,400900.0,6.4344,6.455,6.4275,6.4275,400900.0
2012-12-04 15:00:00,9.34,9.4,9.33,9.38,593900.0,6.4275,6.4688,6.4206,6.455,593900.0
2012-12-04 15:30:00,9.38,9.38,9.32,9.35,1606200.0,6.455,6.455,6.4138,6.4344,1606200.0
2012-12-05 09:30:00,9.4,9.44,9.36,9.36,276600.0,6.4688,6.4963,6.4413,6.4413,276600.0
2012-12-05 10:00:00,9.36,9.4,9.36,9.39,170400.0,6.4413,6.4688,6.4413,6.4619,170400.0
2012-12-05 10:30:00,9.38,9.39,9.3,9.35,229800.0,6.455,6.4619,6.4,6.4344,229800.0
2012-12-05 11:00:00,9.35,9.43,9.35,9.42,203900.0,6.4344,6.4895,6.4344,6.4826,203900.0
2012-12-05 11:30:00,9.41,9.45,9.4,9.44,145200.0,6.4757,6.5032,6.4688,6.4963,145200.0
2012-12-05 12:00:00,9.44,9.48,9.42,9.42,142200.0,6.4963,6.5239,6.4826,6.4826,142200.0
2012-12-05 12:30:00,9.42,9.47,9.42,9.44,125300.0,6.4826,6.517,6.4826,6.4963,125300.0
2012-12-05 13:00:00,9.45,9.45,9.39,9.4,132300.0,6.5032,6.5032,6.4619,6.4688,132300.0
2012-12-05 13:30:00,9.41,9.43,9.4,9.43,105700.0,6.4757,6.4895,6.4688,6.4895,105700.0
2012-12-05 14:00:00,9.42,9.49,9.42,9.47,330000.0,6.4826,6.5307,6.4826,6.517,330000.0
2012-12-05 14:30:00,9.47,9.48,9.44,9.44,122700.0,6.517,6.5239,6.4963,6.4963,122700.0
2012-12-05 15:00:00,9.44,9.5,9.44,9.46,448100.0,6.4963,6.5376,6.4963,6.5101,448100.0
2012-12-05 15:30:00,9.45,9.46,9.37,9.39,661300.0,6.5032,6.5101,6.4482,6.4619,661300.0
2012-12-06 09:30:00,9.4,9.47,9.38,9.43,378800.0,6.4688,6.517,6.455,6.4895,378800.0
2012-12-06 10:00:00,9.44,9.46,9.4,9.44,433800.0,6.4963,6.5101,6.4688,6.4963,433800.0
2012-12-06 10:30:00,9.44,9.47,9.41,9.45,550900.0,6.4963,6.517,6.4757,6.5032,550900.0
2012-12-06 11:00:00,9.44,9.45,9.4,9.42,90700.0,6.4963,6.5032,6.4688,6.4826,90700.0
2012-12-06 11:30:00,9.41,9.44,9.39,9.39,78900.0,6.4757,6.4963,6.4619,6.4619,78900.0
2012-12-06 12:00:00,9.39,9.41,9.34,9.34,136000.0,6.4619,6.4757,6.4275,6.4275,136000.0
2012-12-06 12:30:00,9.34,9.36,9.32,9.32,164700.0,6.4275,6.4413,6.4138,6.4138,164700.0
2012-12-06 13:00:00,9.33,9.33,9.31,9.33,181400.0,6.4206,6.4206,6.4069,6.4206,181400.0
2012-12-06 13:30:00,9.33,9.35,9.32,9.35,208400.0,6.4206,6.4344,6.4138,6.4344,208400.0
2012-12-06 14:00:00,9.35,9.37,9.33,9.37,183000.0,6.4344,6.4482,6.4206,6.4482,183000.0
2012-12-06 14:30:00,9.37,9.39,9.37,9.37,239500.0,6.4482,6.4619,6.4482,6.4482,239500.0
2012-12-06 15:00:00,9.38,9.39,9.36,9.38,133700.0,6.455,6.4619,6.4413,6.455,133700.0
2012-12-06 15:30:00,9.38,9.41,9.36,9.37,512100.0,6.455,6.4757,6.4413,6.4482,512100.0
2012-12-07 09:30:00,9.43,9.44,9.34,9.39,141300.0,6.4895,6.4963,6.4275,6.4619,141300.0
2012-12-07 10:00:00,9.38,9.41,9.37,9.39,117200.0,6.455,6.4757,6.4482,6.4619,117200.0
2012-12-07 10:30:00,9.39,9.4,9.35,9.37,188600.0,6.4619,6.4688,6.4344,6.4482,188600.0
2012-12-07 11:00:00,9.37,9.4,9.33,9.37,166900.0,6.4482,6.4688,6.4206,6.4482,166900.0
2012-12-07 11:30:00,9.37,9.39,9.35,9.35,116000.0,6.4482,6.4619,6.4344,6.4344,116000.0
2012-12-07 12:00:00,9.36,9.38,9.35,9.38,156300.0,6.4413,6.455,6.4344,6.455,156300.0
2012-12-07 12:30:00,9.38,9.39,9.37,9.39,97600.0,6.455,6.4619,6.4482,6.4619,97600.0
2012-12-07 13:00:00,9.39,9.42,9.38,9.41,93300.0,6.4619,6.4826,6.455,6.4757,93300.0
2012-12-07 13:30:00,9.41,9.42,9.4,9.41,50000.0,6.4757,6.4826,6.4688,6.4757,50000.0
2012-12-07 14:00:00,9.4,9.41,9.4,9.4,28700.0,6.4688,6.4757,6.4688,6.4688,28700.0
2012-12-07 14:30:00,9.4,9.42,9.38,9.38,115800.0,6.4688,6.4826,6.455,6.455,115800.0
2012-12-07 15:00:00,9.38,9.4,9.36,9.37,116300.0,6.455,6.4688,6.4413,6.4482,116300.0
2012-12-07 15:30:00,9.37,9.41,9.37,9.41,352700.0,6.4482,6.4757,6.4482,6.4757,352700.0
2012-12-10 09:30:00,9.35,9.38,9.29,9.32,492300.0,6.4344,6.455,6.3931,6.4138,492300.0
2012-12-10 10:00:00,9.32,9.37,9.3,9.35,558800.0,6.4138,6.4482,6.4,6.4344,558800.0
2012-12-10 10:30:00,9.35,9.43,9.34,9.43,190400.0,6.4344,6.4895,6.4275,6.4895,190400.0
2012-12-10 11:00:00,9.43,9.44,9.36,9.36,440600.0,6.4895,6.4963,6.4413,6.4413,440600.0
2012-12-10 11:30:00,9.36,9.39,9.3,9.38,568000.0,6.4413,6.4619,6.4,6.455,568000.0
2012-12-10 12:00:00,9.38,9.42,9.37,9.42,403800.0,6.455,6.4826,6.4482,6.4826,403800.0
2012-12-10 12:30:00,9.42,9.44,9.4,9.42,220900.0,6.4826,6.4963,6.4688,6.4826,220900.0
2012-12-10 13:00:00,9.42,9.42,9.38,9.39,148200.0,6.4826,6.4826,6.455,6.4619,148200.0
2012-12-10 13:30:00,9.38,9.39,9.36,9.38,109900.0,6.455,6.4619,6.4413,6.455,109900.0
2012-12-10 14:00:00,9.38,9.39,9.36,9.38,405300.0,6.455,6.4619,6.4413,6.455,405300.0
2012-12-10 14:30:00,9.38,9.39,9.34,9.37,240200.0,6.455,6.4619,6.4275,6.4482,240200.0
2012-12-10 15:00:00,9.37,9.39,9.36,9.38,138800.0,6.4482,6.4619,6.4413,6.455,138800.0
2012-12-10 15:30:00,9.38,9.4,9.36,9.37,594400.0,6.455,6.4688,6.4413,6.4482,594400.0
2012-12-11 09:30:00,9.43,9.5,9.36,9.49,408900.0,6.4895,6.5376,6.4413,6.5307,408900.0
2012-12-11 10:00:00,9.49,9.49,9.42,9.44,139600.0,6.5307,6.5307,6.4826,6.4963,139600.0
2012-12-11 10:30:00,9.44,9.46,9.41,9.41,173400.0,6.4963,6.5101,6.4757,6.4757,173400.0
2012-12-11 11:00:00,9.41,9.45,9.4,9.43,127200.0,6.4757,6.5032,6.4688,6.4895,127200.0
2012-12-11 11:30:00,9.43,9.44,9.41,9.44,183200.0,6.4895,6.4963,6.4757,6.4963,183200.0
2012-12-11 12:00:00,9.44,9.49,9.42,9.47,507300.0,6.4963,6.5307,6.4826,6.517,507300.0
2012-12-11 12:30:00,9.47,9.5,9.46,9.46,130300.0,6.517,6.5376,6.5101,6.5101,130300.0
2012-12-11 13:00:00,9.47,9.48,9.46,9.47,63000.0,6.517,6.5239,6.5101,6.517,63000.0
2012-12-11 13:30:00,9.47,9.48,9.46,9.47,109200.0,6.517,6.5239,6.5101,6.517,109200.0
2012-12-11 14:00:00,9.47,9.49,9.47,9.47,83400.0,6.517,6.5307,6.517,6.517,83400.0
2012-12-11 14:30:00,9.47,9.47,9.42,9.43,132900.0,6.517,6.517,6.4826,6.4895,132900.0
2012-12-11 15:00:00,9.43,9.45,9.42,9.45,166900.0,6.4895,6.5032,6.4826,6.5032,166900.0
2012-12-11 15:30:00,9.44,9.46,9.43,9.45,373100.0,6.4963,6.5101,6.4895,6.5032,373100.0
2012-12-12 09:30:00,9.5,9.57,9.43,9.52,333600.0,6.5445,6.5927,6.4963,6.5583,333600.0
2012-12-12 10:00:00,9.52,9.57,9.5,9.56,118900.0,6.5583,6.5927,6.5445,6.5858,118900.0
2012-12-12 10:30:00,9.57,9.6,9.56,9.58,97300.0,6.5927,6.6134,6.5858,6.5996,97300.0
2012-12-12 11:00:00,9.58,9.62,9.57,9.59,125900.0,6.5996,6.6271,6.5927,6.6065,125900.0
2012-12-12 11:30:00,9.6,9.6,9.58,9.58,69500.0,6.6134,6.6134,6.5996,6.5996,69500.0
2012-12-12 12:00:00,9.58,9.59,9.58,9.59,75600.0,6.5996,6.6065,6.5996,6.6065,75600.0
2012-12-12 12:30:00,9.59,9.65,9.57,9.63,223600.0,6.6065,6.6478,6.5927,6.634,223600.0
2012-12-12 13:00:00,9.63,9.63,9.59,9.62,151500.0,6.634,6.634,6.6065,6.6271,151500.0
2012-12-12 13:30:00,9.61,9.63,9.61,9.62,83400.0,6.6203,6.634,6.6203,6.6271,83400.0
2012-12-12 14:00:00,9.62,9.62,9.58,9.59,179100.0,6.6271,6.6271,6.5996,6.6065,179100.0
2012-12-12 14:30:00,9.58,9.6,9.57,9.6,129800.0,6.5996,6.6134,6.5927,6.6134,129800.0
2012-12-12 15:00:00,9.59,9.6,9.48,9.48,204300.0,6.6065,6.6134,6.5307,6.5307,204300.0
2012-12-12 15:30:00,9.48,9.54,9.48,9.53,438000.0,6.5307,6.572,6.5307,6.5651,438000.0
2012-12-13 09:30:00,9.55,9.59,9.51,9.59,95700.0,6.5789,6.6065,6.5514,6.6065,95700.0
2012-12-13 10:00:00,9.59,9.63,9.59,9.63,136600.0,6.6065,6.634,6.6065,6.634,136600.0
2012-12-13 10:30:00,9.63,9.65,9.6,9.63,413300.0,6.634,6.6478,6.6134,6.634,413300.0
2012-12-13 11:00:00,9.63,9.63,9.58,9.62,202700.0,6.634,6.634,6.5996,6.6271,202700.0
2012-12-13 11:30:00,9.62,9.63,9.6,9.6,90500.0,6.6271,6.634,6.6134,6.6134,90500.0
2012-12-13 12:00:00,9.61,9.61,9.59,9.59,68000.0,6.6203,6.6203,6.6065,6.6065,68000.0
2012-12-13 12:30:00,9.59,9.6,9.56,9.59,76100.0,6.6065,6.6134,6.5858,6.6065,76100.0
2012-12-13 13:00:00,9.59,9.6,9.54,9.55,105500.0,6.6065,6.6134,6.572,6.5789,105500.0
2012-12-13 13:30:00,9.55,9.56,9.51,9.53,105000.0,6.5789,6.5858,6.5514,6.5651,105000.0
2012-12-13 14:00:00,9.54,9.54,9.49,9.5,163900.0,6.572,6.572,6.5376,6.5445,163900.0
2012-12-13 14:30:00,9.51,9.52,9.5,9.52,77100.0,6.5514,6.5583,6.5445,6.5583,77100.0
2012-12-13 15:00:00,9.52,9.52,9.5,9.51,140600.0,6.5583,6.5583,6.5445,6.5514,140600.0
2012-12-13 15:30:00,9.51,9.55,9.47,9.51,451700.0,6.5514,6.5789,6.5238,6.5514,451700.0
2012-12-14 09:30:00,9.45,9.55,9.44,9.55,170400.0,6.51,6.5789,6.5031,6.5789,170400.0
2012-12-14 10:00:00,9.55,9.56,9.49,9.49,153700.0,6.5789,6.5858,6.5376,6.5376,153700.0
2012-12-14 10:30:00,9.49,9.57,9.49,9.56,93200.0,6.5376,6.5927,6.5376,6.5858,93200.0
2012-12-14 11:00:00,9.57,9.59,9.54,9.55,150600.0,6.5927,6.6065,6.572,6.5789,150600.0
2012-12-14 11:30:00,9.55,9.56,9.51,9.53,63900.0,6.5789,6.5858,6.5514,6.5651,63900.0
2012-12-14 12:00:00,9.53,9.54,9.51,9.52,74300.0,6.5651,6.572,6.5514,6.5583,74300.0
2012-12-14 12:30:00,9.51,9.52,9.5,9.5,95700.0,6.5514,6.5583,6.5445,6.5445,95700.0
2012-12-14 13:00:00,9.5,9.51,9.46,9.47,87500.0,6.5445,6.5514,6.5169,6.5238,87500.0
2012-12-14 13:30:00,9.48,9.5,9.46,9.5,85700.0,6.5307,6.5445,6.5169,6.5445,85700.0
2012-12-14 14:00:00,9.5,9.5,9.44,9.44,94100.0,6.5445,6.5445,6.5031,6.5031,94100.0
2012-12-14 14:30:00,9.44,9.45,9.41,9.41,160700.0,6.5031,6.51,6.4825,6.4825,160700.0
2012-12-14 15:00:00,9.41,9.42,9.38,9.42,209800.0,6.4825,6.4894,6.4618,6.4894,209800.0
2012-12-14 15:30:00,9.42,9.45,9.4,9.41,422300.0,6.4894,6.51,6.4756,6.4825,422300.0
2012-12-17 09:30:00,9.44,9.56,9.38,9.55,657100.0,6.5031,6.5858,6.4618,6.5789,657100.0
2012-12-17 10:00:00,9.55,9.61,9.54,9.56,226200.0,6.5789,6.6203,6.572,6.5858,226200.0
2012-12-17 10:30:00,9.56,9.63,9.56,9.61,124300.0,6.5858,6.634,6.5858,6.6203,124300.0
2012-12-17 11:00:00,9.61,9.69,9.61,9.66,201500.0,6.6203,6.6754,6.6203,6.6547,201500.0
2012-12-17 11:30:00,9.66,9.69,9.65,9.69,153200.0,6.6547,6.6754,6.6478,6.6754,153200.0
2012-12-17 12:00:00,9.69,9.73,9.68,9.72,94000.0,6.6754,6.7029,6.6685,6.696,94000.0
2012-12-17 12:30:00,9.73,9.74,9.7,9.71,47700.0,6.7029,6.7098,6.6823,6.6891,47700.0
2012-12-17 13:00:00,9.71,9.72,9.7,9.71,59200.0,6.6891,6.696,6.6823,6.6891,59200.0
2012-12-17 13:30:00,9.71,9.72,9.7,9.7,117800.0,6.6891,6.696,6.6823,6.6823,117800.0
2012-12-17 14:00:00,9.7,9.74,9.7,9.7,207000.0,6.6823,6.7098,6.6823,6.6823,207000.0
2012-12-17 14:30:00,9.71,9.72,9.7,9.71,130900.0,6.6891,6.696,6.6823,6.6891,130900.0
2012-12-17 15:00:00,9.71,9.74,9.7,9.72,103100.0,6.6891,6.7098,6.6823,6.696,103100.0
2012-12-17 15:30:00,9.71,9.78,9.71,9.78,348500.0,6.6891,6.7374,6.6891,6.7374,348500.0
2012-12-18 09:30:00,9.8,9.88,9.73,9.87,217600.0,6.7511,6.8063,6.7029,6.7994,217600.0
2012-12-18 10:00:00,9.87,9.9,9.85,9.89,270500.0,6.7994,6.82,6.7856,6.8131,270500.0
2012-12-18 10:30:00,9.89,9.95,9.88,9.92,121300.0,6.8131,6.8545,6.8063,6.8338,121300.0
2012-12-18 11:00:00,9.92,9.95,9.9,9.91,213700.0,6.8338,6.8545,6.82,6.8269,213700.0
2012-12-18 11:30:00,9.91,9.91,9.88,9.89,77700.0,6.8269,6.8269,6.8063,6.8131,77700.0
2012-12-18 12:00:00,9.89,9.92,9.87,9.91,176600.0,6.8131,6.8338,6.7994,6.8269,176600.0
2012-12-18 12:30:00,9.91,9.96,9.9,9.96,164800.0,6.8269,6.8614,6.82,6.8614,164800.0
2012-12-18 13:00:00,9.96,10.0,9.95,10.0,198600.0,6.8614,6.8889,6.8545,6.8889,198600.0
2012-12-18 13:30:00,10.0,10.09,9.99,10.09,285300.0,6.8889,6.9509,6.882,6.9509,285300.0
2012-12-18 14:00:00,10.08,10.12,10.07,10.08,447400.0,6.944,6.9716,6.9371,6.944,447400.0
2012-12-18 14:30:00,10.07,10.08,10.02,10.06,310700.0,6.9371,6.944,6.9027,6.9303,310700.0
2012-12-18 15:00:00,10.05,10.07,10.04,10.05,164100.0,6.9234,6.9371,6.9165,6.9234,164100.0
2012-12-18 15:30:00,10.05,10.11,10.04,10.1,491500.0,6.9234,6.9647,6.9165,6.9578,491500.0
2012-12-19 09:30:00,10.1,10.14,10.0,10.1,165000.0,6.9578,6.9854,6.8889,6.9578,165000.0
2012-12-19 10:00:00,10.1,10.11,10.08,10.09,110600.0,6.9578,6.9647,6.944,6.9509,110600.0
2012-12-19 10:30:00,10.09,10.15,10.08,10.13,108100.0,6.9509,6.9923,6.944,6.9785,108100.0
2012-12-19 11:00:00,10.13,10.17,10.13,10.16,96900.0,6.9785,7.006,6.9785,6.9991,96900.0
2012-12-19 11:30:00,10.15,10.2,10.15,10.19,125000.0,6.9923,7.0267,6.9923,7.0198,125000.0
2012-12-19 12:00:00,10.19,10.21,10.17,10.19,124000.0,7.0198,7.0336,7.006,7.0198,124000.0
2012-12-19 12:30:00,10.19,10.21,10.18,10.18,96200.0,7.0198,7.0336,7.0129,7.0129,96200.0
2012-12-19 13:00:00,10.18,10.2,10.16,10.19,82800.0,7.0129,7.0267,6.9991,7.0198,82800.0
2012-12-19 13:30:00,10.18,10.19,10.16,10.17,63000.0,7.0129,7.0198,6.9991,7.006,63000.0
2012-12-19 14:00:00,10.17,10.18,10.14,10.16,212200.0,7.006,7.0129,6.9854,6.9991,212200.0
2012-12-19 14:30:00,10.16,10.17,10.11,10.13,112000.0,6.9991,7.006,6.9647,6.9785,112000.0
2012-12-19 15:00:00,10.13,10.15,10.09,10.13,142800.0,6.9785,6.9923,6.9509,6.9785,142800.0
2012-12-19 15:30:00,10.14,10.14,10.07,10.09,332300.0,6.9854,6.9854,6.9371,6.9509,332300.0
2012-12-20 09:30:00,10.09,10.17,10.06,10.15,91800.0,6.9509,7.006,6.9303,6.9923,91800.0
2012-12-20 10:00:00,10.15,10.2,10.14,10.18,154900.0,6.9923,7.0267,6.9854,7.0129,154900.0
2012-12-20 10:30:00,10.18,10.22,10.17,10.19,114400.0,7.0129,7.0405,7.006,7.0198,114400.0
2012-12-20 11:00:00,10.19,10.19,10.15,10.15,138000.0,7.0198,7.0198,6.9923,6.9923,138000.0
2012-12-20 11:30:00,10.15,10.16,10.11,10.11,109300.0,6.9923,6.9991,6.9647,6.9647,109300.0
2012-12-20 12:00:00,10.11,10.12,10.05,10.05,78600.0,6.9647,6.9716,6.9234,6.9234,78600.0
2012-12-20 12:30:00,10.05,10.08,10.05,10.08,106400.0,6.9234,6.944,6.9234,6.944,106400.0
2012-12-20 13:00:00,10.08,10.11,10.07,10.1,132500.0,6.944,6.9647,6.9371,6.9578,132500.0
2012-12-20 13:30:00,10.1,10.13,10.09,10.12,119400.0,6.9578,6.9785,6.9509,6.9716,119400.0
2012-12-20 14:00:00,10.12,10.12,10.1,10.11,123600.0,6.9716,6.9716,6.9578,6.9647,123600.0
2012-12-20 14:30:00,10.12,10.14,10.11,10.13,118900.0,6.9716,6.9854,6.9647,6.9785,118900.0
2012-12-20 15:00:00,10.13,10.13,10.12,10.13,42100.0,6.9785,6.9785,6.9716,6.9785,42100.0
2012-12-20 15:30:00,10.12,10.18,10.12,10.17,445900.0,6.9716,7.0129,6.9716,7.006,445900.0
2012-12-21 09:30:00,10.02,10.08,9.91,10.0,859000.0,6.9027,6.944,6.8269,6.8889,859000.0
2012-12-21 10:00:00,9.99,10.11,9.99,10.08,481000.0,6.882,6.9647,6.882,6.944,481000.0
2012-12-21 10:30:00,10.08,10.08,10.03,10.04,163400.0,6.944,6.944,6.9096,6.9165,163400.0
2012-12-21 11:00:00,10.04,10.05,10.02,10.04,105000.0,6.9165,6.9234,6.9027,6.9165,105000.0
2012-12-21 11:30:00,10.04,10.05,9.98,10.01,173700.0,6.9165,6.9234,6.8751,6.8958,173700.0
2012-12-21 12:00:00,10.01,10.03,9.99,10.02,81900.0,6.8958,6.9096,6.882,6.9027,81900.0
2012-12-21 12:30:00,10.02,10.05,10.01,10.05,62800.0,6.9027,6.9234,6.8958,6.9234,62800.0
2012-12-21 13:00:00,10.05,10.06,10.02,10.03,99300.0,6.9234,6.9303,6.9027,6.9096,99300.0
2012-12-21 13:30:00,10.04,10.06,10.01,10.05,111900.0,6.9165,6.9303,6.8958,6.9234,111900.0
2012-12-21 14:00:00,10.05,10.06,10.0,10.0,141900.0,6.9234,6.9303,6.8889,6.8889,141900.0
2012-12-21 14:30:00,10.0,10.02,9.99,10.0,102200.0,6.8889,6.9027,6.882,6.8889,102200.0
2012-12-21 15:00:00,10.0,10.02,9.98,10.0,149900.0,6.8889,6.9027,6.8751,6.8889,149900.0
2012-12-21 15:30:00,10.0,10.06,10.0,10.04,557200.0,6.8889,6.9303,6.8889,6.9165,557200.0
2012-12-24 09:30:00,10.0,10.08,9.81,10.04,58900.0,6.8889,6.944,6.758,6.9165,58900.0
2012-12-24 10:00:00,10.04,10.06,10.03,10.04,48300.0,6.9165,6.9303,6.9096,6.9165,48300.0
2012-12-24 10:30:00,10.05,10.07,10.0,10.0,78400.0,6.9234,6.9371,6.8889,6.8889,78400.0
2012-12-24 11:00:00,9.99,9.99,9.96,9.98,68900.0,6.882,6.882,6.8614,6.8751,68900.0
2012-12-24 11:30:00,9.97,9.98,9.94,9.96,88700.0,6.8683,6.8751,6.8476,6.8614,88700.0
2012-12-24 12:00:00,9.95,9.96,9.9,9.93,181000.0,6.8545,6.8614,6.82,6.8407,181000.0
2012-12-24 12:30:00,9.94,9.98,9.92,9.98,200300.0,6.8476,6.8751,6.8338,6.8751,200300.0
2012-12-26 09:30:00,10.0,10.07,9.95,10.02,91700.0,6.8889,6.9371,6.8545,6.9027,91700.0
2012-12-26 10:00:00,10.02,10.04,10.01,10.03,175100.0,6.9027,6.9165,6.8958,6.9096,175100.0
2012-12-26 10:30:00,10.04,10.04,9.96,9.96,61000.0,6.9165,6.9165,6.8614,6.8614,61000.0
2012-12-26 11:00:00,9.96,9.96,9.92,9.93,72100.0,6.8614,6.8614,6.8338,6.8407,72100.0
2012-12-26 11:30:00,9.93,9.96,9.91,9.95,58300.0,6.8407,6.8614,6.8269,6.8545,58300.0
2012-12-26 12:00:00,9.96,9.99,9.96,9.97,59000.0,6.8614,6.882,6.8614,6.8683,59000.0
2012-12-26 12:30:00,9.97,9.99,9.95,9.97,102100.0,6.8683,6.882,6.8545,6.8683,102100.0
2012-12-26 13:00:00,9.97,9.97,9.94,9.94,66600.0,6.8683,6.8683,6.8476,6.8476,66600.0
2012-12-26 13:30:00,9.94,9.94,9.9,9.91,86800.0,6.8476,6.8476,6.82,6.8269,86800.0
2012-12-26 14:00:00,9.91,9.93,9.9,9.91,51100.0,6.8269,6.8407,6.82,6.8269,51100.0
2012-12-26 14:30:00,9.92,9.98,9.91,9.97,147200.0,6.8338,6.8751,6.8269,6.8683,147200.0
2012-12-26 15:00:00,9.96,9.97,9.92,9.95,160000.0,6.8614,6.8683,6.8338,6.8545,160000.0
2012-12-26 15:30:00,9.96,9.96,9.92,9.92,211800.0,6.8614,6.8614,6.8338,6.8338,211800.0
2012-12-27 09:30:00,9.96,9.98,9.88,9.9,115100.0,6.8614,6.8751,6.8063,6.82,115100.0
2012-12-27 10:00:00,9.89,9.89,9.73,9.77,162700.0,6.8131,6.8131,6.7029,6.7305,162700.0
2012-12-27 10:30:00,9.77,9.79,9.73,9.74,153100.0,6.7305,6.7443,6.7029,6.7098,153100.0
2012-12-27 11:00:00,9.75,9.77,9.69,9.75,128900.0,6.7167,6.7305,6.6754,6.7167,128900.0
2012-12-27 11:30:00,9.75,9.78,9.73,9.74,55900.0,6.7167,6.7374,6.7029,6.7098,55900.0
2012-12-27 12:00:00,9.75,9.75,9.68,9.7,96100.0,6.7167,6.7167,6.6685,6.6823,96100.0
2012-12-27 12:30:00,9.69,9.73,9.67,9.73,148600.0,6.6754,6.7029,6.6616,6.7029,148600.0
2012-12-27 13:00:00,9.72,9.74,9.66,9.68,115600.0,6.696,6.7098,6.6547,6.6685,115600.0
2012-12-27 13:30:00,9.68,9.72,9.68,9.72,53500.0,6.6685,6.696,6.6685,6.696,53500.0
2012-12-27 14:00:00,9.72,9.74,9.7,9.72,124300.0,6.696,6.7098,6.6823,6.696,124300.0
2012-12-27 14:30:00,9.72,9.82,9.71,9.78,185700.0,6.696,6.7649,6.6891,6.7374,185700.0
2012-12-27 15:00:00,9.79,9.85,9.77,9.83,218500.0,6.7443,6.7856,6.7305,6.7718,218500.0
2012-12-27 15:30:00,9.83,9.87,9.81,9.83,399600.0,6.7718,6.7994,6.758,6.7718,399600.0
2012-12-28 09:30:00,9.7,9.78,9.7,9.74,62100.0,6.6823,6.7374,6.6823,6.7098,62100.0
2012-12-28 10:00:00,9.75,9.79,9.72,9.76,64500.0,6.7167,6.7443,6.696,6.7236,64500.0
2012-12-28 10:30:00,9.77,9.84,9.76,9.81,105700.0,6.7305,6.7787,6.7236,6.758,105700.0
2012-12-28 11:00:00,9.81,9.84,9.8,9.81,42000.0,6.758,6.7787,6.7511,6.758,42000.0
2012-12-28 11:30:00,9.82,9.85,9.81,9.84,43000.0,6.7649,6.7856,6.758,6.7787,43000.0
2012-12-28 12:00:00,9.84,9.86,9.83,9.84,73600.0,6.7787,6.7925,6.7718,6.7787,73600.0
2012-12-28 12:30:00,9.84,9.85,9.81,9.82,50500.0,6.7787,6.7856,6.758,6.7649,50500.0
2012-12-28 13:00:00,9.82,9.85,9.82,9.84,55900.0,6.7649,6.7856,6.7649,6.7787,55900.0
2012-12-28 13:30:00,9.84,9.86,9.82,9.84,55700.0,6.7787,6.7925,6.7649,6.7787,55700.0
2012-12-28 14:00:00,9.84,9.85,9.81,9.85,92700.0,6.7787,6.7856,6.758,6.7856,92700.0
2012-12-28 14:30:00,9.84,9.85,9.82,9.85,39200.0,6.7787,6.7856,6.7649,6.7856,39200.0
2012-12-28 15:00:00,9.85,9.86,9.82,9.84,92100.0,6.7856,6.7925,6.7649,6.7787,92100.0
2012-12-28 15:30:00,9.85,9.87,9.75,9.78,529100.0,6.7856,6.7994,6.7167,6.7374,529100.0
2012-12-31 09:30:00,9.73,9.77,9.71,9.77,94300.0,6.7029,6.7305,6.6891,6.7305,94300.0
2012-12-31 10:00:00,9.76,9.86,9.75,9.83,173000.0,6.7236,6.7925,6.7167,6.7718,173000.0
2012-12-31 10:30:00,9.84,9.88,9.8,9.83,167800.0,6.7787,6.8063,6.7511,6.7718,167800.0
2012-12-31 11:00:00,9.84,9.89,9.81,9.81,92800.0,6.7787,6.8131,6.758,6.758,92800.0
2012-12-31 11:30:00,9.81,9.85,9.8,9.83,79800.0,6.758,6.7856,6.7511,6.7718,79800.0
2012-12-31 12:00:00,9.84,9.86,9.83,9.85,38800.0,6.7787,6.7925,6.7718,6.7856,38800.0
2012-12-31 12:30:00,9.85,9.91,9.83,9.87,143300.0,6.7856,6.8269,6.7718,6.7994,143300.0
2012-12-31 13:00:00,9.87,9.9,9.82,9.86,100500.0,6.7994,6.82,6.7649,6.7925,100500.0
2012-12-31 13:30:00,9.86,9.91,9.82,9.83,111300.0,6.7925,6.8269,6.7649,6.7718,111300.0
2012-12-31 14:00:00,9.84,9.88,9.82,9.87,57800.0,6.7787,6.8063,6.7649,6.7994,57800.0
2012-12-31 14:30:00,9.87,9.91,9.84,9.9,119800.0,6.7994,6.8269,6.7787,6.82,119800.0
2012-12-31 15:00:00,9.9,9.92,9.82,9.84,169300.0,6.82,6.8338,6.7649,6.7787,169300.0
2012-12-31 15:30:00,9.84,9.93,9.84,9.91,439000.0,6.7787,6.8407,6.7787,6.8269,439000.0
2013-01-02 09:30:00,10.15,10.17,10.09,10.11,230800.0,6.9923,7.006,6.9509,6.9647,230800.0
2013-01-02 10:00:00,10.11,10.13,9.98,10.01,306100.0,6.9647,6.9785,6.8751,6.8958,306100.0
2013-01-02 10:30:00,10.01,10.03,9.98,10.03,287900.0,6.8958,6.9096,6.8751,6.9096,287900.0
2013-01-02 11:00:00,10.03,10.04,10.01,10.02,449600.0,6.9096,6.9165,6.8958,6.9027,449600.0
2013-01-02 11:30:00,10.03,10.03,9.99,10.03,262600.0,6.9096,6.9096,6.882,6.9096,262600.0
2013-01-02 12:00:00,10.03,10.04,10.02,10.03,313700.0,6.9096,6.9165,6.9027,6.9096,313700.0
2013-01-02 12:30:00,10.03,10.03,10.0,10.0,174800.0,6.9096,6.9096,6.8889,6.8889,174800.0
2013-01-02 13:00:00,10.01,10.04,10.0,10.01,196700.0,6.8958,6.9165,6.8889,6.8958,196700.0
2013-01-02 13:30:00,10.01,10.02,9.99,9.99,217600.0,6.8958,6.9027,6.882,6.882,217600.0
2013-01-02 14:00:00,9.99,10.03,9.99,10.01,194300.0,6.882,6.9096,6.882,6.8958,194300.0
2013-01-02 14:30:00,10.02,10.09,10.0,10.08,458000.0,6.9027,6.9509,6.8889,6.944,458000.0
2013-01-02 15:00:00,10.08,10.11,10.05,10.08,514100.0,6.944,6.9647,6.9234,6.944,514100.0
2013-01-02 15:30:00,10.08,10.12,10.07,10.1,1318800.0,6.944,6.9716,6.9371,6.9578,1318800.0
2013-01-03 09:30:00,10.11,10.13,10.07,10.1,320600.0,6.9647,6.9785,6.9371,6.9578,320600.0
2013-01-03 10:00:00,10.1,10.13,10.08,10.1,309000.0,6.9578,6.9785,6.944,6.9578,309000.0
2013-01-03 10:30:00,10.1,10.12,10.07,10.08,289000.0,6.9578,6.9716,6.9371,6.944,289000.0
2013-01-03 11:00:00,10.07,10.11,10.07,10.1,489700.0,6.9371,6.9647,6.9371,6.9578,489700.0
2013-01-03 11:30:00,10.1,10.1,10.07,10.09,740100.0,6.9578,6.9578,6.9371,6.9509,740100.0
2013-01-03 12:00:00,10.09,10.15,10.07,10.15,441700.0,6.9509,6.9923,6.9371,6.9923,441700.0
2013-01-03 12:30:00,10.15,10.15,10.1,10.13,707000.0,6.9923,6.9923,6.9578,6.9785,707000.0
2013-01-03 13:00:00,10.13,10.14,10.09,10.1,559500.0,6.9785,6.9854,6.9509,6.9578,559500.0
2013-01-03 13:30:00,10.1,10.11,10.04,10.06,526100.0,6.9578,6.9647,6.9165,6.9303,526100.0
2013-01-03 14:00:00,10.06,10.06,10.01,10.04,444100.0,6.9303,6.9303,6.8958,6.9165,444100.0
2013-01-03 14:30:00,10.04,10.1,10.01,10.07,587000.0,6.9165,6.9578,6.8958,6.9371,587000.0
2013-01-03 15:00:00,10.08,10.09,10.05,10.08,2358400.0,6.944,6.9509,6.9234,6.944,2358400.0
2013-01-03 15:30:00,10.08,10.14,10.05,10.06,2106400.0,6.944,6.9854,6.9234,6.9303,2106400.0
2013-01-04 09:30:00,10.1,10.17,10.05,10.15,623600.0,6.9578,7.006,6.9234,6.9923,623600.0
2013-01-04 10:00:00,10.16,10.18,10.12,10.15,448500.0,6.9991,7.0129,6.9716,6.9923,448500.0
2013-01-04 10:30:00,10.16,10.19,10.12,10.16,267800.0,6.9991,7.0198,6.9716,6.9991,267800.0
2013-01-04 11:00:00,10.16,10.21,10.15,10.21,576400.0,6.9991,7.0336,6.9923,7.0336,576400.0
2013-01-04 11:30:00,10.21,10.29,10.19,10.25,369300.0,7.0336,7.0887,7.0198,7.0611,369300.0
2013-01-04 12:00:00,10.25,10.28,10.25,10.27,162400.0,7.0611,7.0818,7.0611,7.0749,162400.0
2013-01-04 12:30:00,10.28,10.34,10.27,10.31,178900.0,7.0818,7.1231,7.0749,7.1025,178900.0
2013-01-04 13:00:00,10.31,10.37,10.31,10.36,220400.0,7.1025,7.1438,7.1025,7.1369,220400.0
2013-01-04 13:30:00,10.36,10.38,10.3,10.3,339800.0,7.1369,7.1507,7.0956,7.0956,339800.0
2013-01-04 14:00:00,10.3,10.39,10.3,10.38,482900.0,7.0956,7.1576,7.0956,7.1507,482900.0
2013-01-04 14:30:00,10.38,10.38,10.31,10.33,430600.0,7.1507,7.1507,7.1025,7.1163,430600.0
2013-01-04 15:00:00,10.34,10.43,10.34,10.41,308700.0,7.1231,7.1851,7.1231,7.1714,308700.0
2013-01-04 15:30:00,10.41,10.47,10.39,10.46,717000.0,7.1714,7.2127,7.1576,7.2058,717000.0
2013-01-07 09:30:00,10.41,10.45,10.35,10.44,634500.0,7.1714,7.1989,7.13,7.192,634500.0
2013-01-07 10:00:00,10.44,10.48,10.42,10.47,462100.0,7.192,7.2196,7.1783,7.2127,462100.0
2013-01-07 10:30:00,10.46,10.49,10.44,10.46,353900.0,7.2058,7.2265,7.192,7.2058,353900.0
2013-01-07 11:00:00,10.46,10.51,10.46,10.5,614300.0,7.2058,7.2403,7.2058,7.2334,614300.0
2013-01-07 11:30:00,10.5,10.53,10.45,10.46,255600.0,7.2334,7.254,7.1989,7.2058,255600.0
2013-01-07 12:00:00,10.46,10.46,10.42,10.44,152400.0,7.2058,7.2058,7.1783,7.192,152400.0
2013-01-07 12:30:00,10.44,10.45,10.42,10.43,233800.0,7.192,7.1989,7.1783,7.1851,233800.0
2013-01-07 13:00:00,10.43,10.44,10.42,10.43,91300.0,7.1851,7.192,7.1783,7.1851,91300.0
2013-01-07 13:30:00,10.43,10.44,10.41,10.43,109800.0,7.1851,7.192,7.1714,7.1851,109800.0
2013-01-07 14:00:00,10.42,10.44,10.41,10.42,80600.0,7.1783,7.192,7.1714,7.1783,80600.0
2013-01-07 14:30:00,10.42,10.44,10.41,10.44,165400.0,7.1783,7.192,7.1714,7.192,165400.0
2013-01-07 15:00:00,10.44,10.44,10.41,10.43,293300.0,7.192,7.192,7.1714,7.1851,293300.0
2013-01-07 15:30:00,10.43,10.43,10.4,10.43,828900.0,7.1851,7.1851,7.1645,7.1851,828900.0
2013-01-08 09:30:00,10.41,10.45,10.34,10.35,324800.0,7.1714,7.1989,7.1231,7.13,324800.0
2013-01-08 10:00:00,10.34,10.35,10.26,10.34,616100.0,7.1231,7.13,7.068,7.1231,616100.0
2013-01-08 10:30:00,10.34,10.35,10.29,10.33,180000.0,7.1231,7.13,7.0887,7.1163,180000.0
2013-01-08 11:00:00,10.34,10.38,10.33,10.38,332800.0,7.1231,7.1507,7.1163,7.1507,332800.0
2013-01-08 11:30:00,10.38,10.42,10.37,10.41,288900.0,7.1507,7.1783,7.1438,7.1714,288900.0
2013-01-08 12:00:00,10.41,10.43,10.41,10.42,213100.0,7.1714,7.1851,7.1714,7.1783,213100.0
2013-01-08 12:30:00,10.42,10.46,10.42,10.45,261100.0,7.1783,7.2058,7.1783,7.1989,261100.0
2013-01-08 13:00:00,10.46,10.47,10.45,10.46,80600.0,7.2058,7.2127,7.1989,7.2058,80600.0
2013-01-08 13:30:00,10.46,10.47,10.46,10.46,152500.0,7.2058,7.2127,7.2058,7.2058,152500.0
2013-01-08 14:00:00,10.46,10.47,10.42,10.44,149200.0,7.2058,7.2127,7.1783,7.192,149200.0
2013-01-08 14:30:00,10.43,10.44,10.42,10.43,89800.0,7.1851,7.192,7.1783,7.1851,89800.0
2013-01-08 15:00:00,10.43,10.44,10.42,10.43,182700.0,7.1851,7.192,7.1783,7.1851,182700.0
2013-01-08 15:30:00,10.44,10.45,10.39,10.39,602300.0,7.192,7.1989,7.1576,7.1576,602300.0
2013-01-09 09:30:00,10.38,10.39,10.09,10.3,1460100.0,7.1507,7.1576,6.9509,7.0956,1460100.0
2013-01-09 10:00:00,10.31,10.36,10.2,10.26,518700.0,7.1025,7.1369,7.0267,7.068,518700.0
2013-01-09 10:30:00,10.25,10.27,10.19,10.2,412900.0,7.0611,7.0749,7.0198,7.0267,412900.0
2013-01-09 11:00:00,10.2,10.21,10.15,10.18,451300.0,7.0267,7.0336,6.9923,7.0129,451300.0
2013-01-09 11:30:00,10.18,10.21,10.17,10.18,352200.0,7.0129,7.0336,7.006,7.0129,352200.0
2013-01-09 12:00:00,10.18,10.19,10.13,10.19,157000.0,7.0129,7.0198,6.9785,7.0198,157000.0
2013-01-09 12:30:00,10.19,10.19,10.11,10.16,194600.0,7.0198,7.0198,6.9647,6.9991,194600.0
2013-01-09 13:00:00,10.16,10.18,10.11,10.12,178100.0,6.9991,7.0129,6.9647,6.9716,178100.0
2013-01-09 13:30:00,10.12,10.12,10.08,10.09,310700.0,6.9716,6.9716,6.944,6.9509,310700.0
2013-01-09 14:00:00,10.09,10.09,10.04,10.05,337400.0,6.9509,6.9509,6.9165,6.9234,337400.0
2013-01-09 14:30:00,10.05,10.06,9.98,9.99,356700.0,6.9234,6.9303,6.8751,6.882,356700.0
2013-01-09 15:00:00,9.99,9.99,9.96,9.97,449400.0,6.882,6.882,6.8614,6.8683,449400.0
2013-01-09 15:30:00,9.97,10.07,9.94,10.04,1880000.0,6.8683,6.9371,6.8476,6.9165,1880000.0
2013-01-10 09:30:00,10.13,10.16,10.08,10.16,152200.0,6.9785,6.9991,6.944,6.9991,152200.0
2013-01-10 10:00:00,10.16,10.2,10.12,10.18,258600.0,6.9991,7.0267,6.9716,7.0129,258600.0
2013-01-10 10:30:00,10.18,10.2,10.14,10.16,184200.0,7.0129,7.0267,6.9854,6.9991,184200.0
2013-01-10 11:00:00,10.17,10.19,10.15,10.17,80500.0,7.006,7.0198,6.9923,7.006,80500.0
2013-01-10 11:30:00,10.17,10.19,10.15,10.17,472900.0,7.006,7.0198,6.9923,7.006,472900.0
2013-01-10 12:00:00,10.16,10.17,10.16,10.17,83200.0,6.9991,7.006,6.9991,7.006,83200.0
2013-01-10 12:30:00,10.17,10.23,10.16,10.23,114700.0,7.006,7.0474,6.9991,7.0474,114700.0
2013-01-10 13:00:00,10.24,10.24,10.18,10.19,113100.0,7.0543,7.0543,7.0129,7.0198,113100.0
2013-01-10 13:30:00,10.18,10.18,10.14,10.15,123000.0,7.0129,7.0129,6.9854,6.9923,123000.0
2013-01-10 14:00:00,10.15,10.16,10.1,10.12,134000.0,6.9923,6.9991,6.9578,6.9716,134000.0
2013-01-10 14:30:00,10.12,10.13,10.09,10.12,251600.0,6.9716,6.9785,6.9509,6.9716,251600.0
2013-01-10 15:00:00,10.12,10.13,10.11,10.12,200200.0,6.9716,6.9785,6.9647,6.9716,200200.0
2013-01-10 15:30:00,10.12,10.12,10.06,10.1,899900.0,6.9716,6.9716,6.9303,6.9578,899900.0
2013-01-11 09:30:00,10.07,10.07,9.91,9.93,619800.0,6.9371,6.9371,6.8269,6.8407,619800.0
2013-01-11 10:00:00,9.93,9.94,9.86,9.88,677200.0,6.8407,6.8476,6.7925,6.8063,677200.0
2013-01-11 10:30:00,9.87,9.97,9.87,9.96,793000.0,6.7994,6.8683,6.7994,6.8614,793000.0
2013-01-11 11:00:00,9.96,10.0,9.91,9.91,205800.0,6.8614,6.8889,6.8269,6.8269,205800.0
2013-01-11 11:30:00,9.92,9.99,9.9,9.99,182700.0,6.8338,6.882,6.82,6.882,182700.0
2013-01-11 12:00:00,9.99,9.99,9.97,9.98,78200.0,6.882,6.882,6.8683,6.8751,78200.0
2013-01-11 12:30:00,9.98,9.98,9.96,9.96,62800.0,6.8751,6.8751,6.8614,6.8614,62800.0
2013-01-11 13:00:00,9.96,9.98,9.96,9.96,90600.0,6.8614,6.8751,6.8614,6.8614,90600.0
2013-01-11 13:30:00,9.96,9.97,9.91,9.93,120700.0,6.8614,6.8683,6.8269,6.8407,120700.0
2013-01-11 14:00:00,9.92,9.93,9.91,9.92,66100.0,6.8338,6.8407,6.8269,6.8338,66100.0
2013-01-11 14:30:00,9.92,9.93,9.89,9.92,137500.0,6.8338,6.8407,6.8131,6.8338,137500.0
2013-01-11 15:00:00,9.92,9.98,9.91,9.98,197300.0,6.8338,6.8751,6.8269,6.8751,197300.0
2013-01-11 15:30:00,9.98,10.0,9.96,9.97,675200.0,6.8751,6.8889,6.8614,6.8683,675200.0
2013-01-14 09:30:00,9.93,9.98,9.92,9.92,421500.0,6.8407,6.8751,6.8338,6.8338,421500.0
2013-01-14 10:00:00,9.92,9.93,9.87,9.88,301300.0,6.8338,6.8407,6.7994,6.8063,301300.0
2013-01-14 10:30:00,9.88,9.98,9.88,9.96,216400.0,6.8063,6.8751,6.8063,6.8614,216400.0
2013-01-14 11:00:00,9.97,10.0,9.95,9.96,390700.0,6.8683,6.8889,6.8545,6.8614,390700.0
2013-01-14 11:30:00,9.96,9.98,9.94,9.96,196500.0,6.8614,6.8751,6.8476,6.8614,196500.0
2013-01-14 12:00:00,9.96,9.97,9.93,9.96,69000.0,6.8614,6.8683,6.8407,6.8614,69000.0
2013-01-14 12:30:00,9.96,9.97,9.95,9.95,57900.0,6.8614,6.8683,6.8545,6.8545,57900.0
2013-01-14 13:00:00,9.96,9.97,9.93,9.96,240200.0,6.8614,6.8683,6.8407,6.8614,240200.0
2013-01-14 13:30:00,9.96,9.96,9.93,9.93,39800.0,6.8614,6.8614,6.8407,6.8407,39800.0
2013-01-14 14:00:00,9.94,9.96,9.91,9.91,99100.0,6.8476,6.8614,6.8269,6.8269,99100.0
2013-01-14 14:30:00,9.92,9.93,9.9,9.93,80600.0,6.8338,6.8407,6.82,6.8407,80600.0
2013-01-14 15:00:00,9.93,9.94,9.92,9.93,71800.0,6.8407,6.8476,6.8338,6.8407,71800.0
2013-01-14 15:30:00,9.93,9.96,9.93,9.95,601700.0,6.8407,6.8614,6.8407,6.8545,601700.0
2013-01-15 09:30:00,9.92,9.93,9.86,9.9,225000.0,6.8338,6.8407,6.7925,6.82,225000.0
2013-01-15 10:00:00,9.9,9.91,9.88,9.88,115500.0,6.82,6.8269,6.8063,6.8063,115500.0
2013-01-15 10:30:00,9.89,9.97,9.88,9.96,92200.0,6.8131,6.8683,6.8063,6.8614,92200.0
2013-01-15 11:00:00,9.96,9.99,9.95,9.99,87300.0,6.8614,6.882,6.8545,6.882,87300.0
2013-01-15 11:30:00,9.99,10.0,9.95,9.96,144500.0,6.882,6.8889,6.8545,6.8614,144500.0
2013-01-15 12:00:00,9.95,9.97,9.95,9.96,119800.0,6.8545,6.8683,6.8545,6.8614,119800.0
2013-01-15 12:30:00,9.96,9.98,9.95,9.97,196100.0,6.8614,6.8751,6.8545,6.8683,196100.0
2013-01-15 13:00:00,9.97,10.01,9.96,9.99,189300.0,6.8683,6.8958,6.8614,6.882,189300.0
2013-01-15 13:30:00,9.99,9.99,9.94,9.94,104600.0,6.882,6.882,6.8476,6.8476,104600.0
2013-01-15 14:00:00,9.95,9.98,9.94,9.98,77700.0,6.8545,6.8751,6.8476,6.8751,77700.0
2013-01-15 14:30:00,9.98,10.0,9.97,9.99,102000.0,6.8751,6.8889,6.8683,6.882,102000.0
2013-01-15 15:00:00,10.0,10.06,10.0,10.04,195800.0,6.8889,6.9303,6.8889,6.9165,195800.0
2013-01-15 15:30:00,10.04,10.08,10.04,10.05,473000.0,6.9165,6.944,6.9165,6.9234,473000.0
2013-01-16 09:30:00,10.03,10.21,10.01,10.12,520100.0,6.9096,7.0336,6.8958,6.9716,520100.0
2013-01-16 10:00:00,10.12,10.14,10.04,10.1,234300.0,6.9716,6.9854,6.9165,6.9578,234300.0
2013-01-16 10:30:00,10.1,10.1,10.07,10.09,190400.0,6.9578,6.9578,6.9371,6.9509,190400.0
2013-01-16 11:00:00,10.08,10.18,10.08,10.16,171600.0,6.944,7.0129,6.944,6.9991,171600.0
2013-01-16 11:30:00,10.15,10.16,10.11,10.12,75500.0,6.9923,6.9991,6.9647,6.9716,75500.0
2013-01-16 12:00:00,10.13,10.16,10.13,10.16,82600.0,6.9785,6.9991,6.9785,6.9991,82600.0
2013-01-16 12:30:00,10.15,10.17,10.14,10.16,90200.0,6.9923,7.006,6.9854,6.9991,90200.0
2013-01-16 13:00:00,10.17,10.2,10.15,10.16,177100.0,7.006,7.0267,6.9923,6.9991,177100.0
2013-01-16 13:30:00,10.16,10.18,10.15,10.17,97800.0,6.9991,7.0129,6.9923,7.006,97800.0
2013-01-16 14:00:00,10.18,10.18,10.13,10.14,87900.0,7.0129,7.0129,6.9785,6.9854,87900.0
2013-01-16 14:30:00,10.13,10.16,10.13,10.16,71800.0,6.9785,6.9991,6.9785,6.9991,71800.0
2013-01-16 15:00:00,10.15,10.2,10.15,10.15,151000.0,6.9923,7.0267,6.9923,6.9923,151000.0
2013-01-16 15:30:00,10.16,10.17,10.11,10.14,601000.0,6.9991,7.006,6.9647,6.9854,601000.0
2013-01-17 09:30:00,10.14,10.28,10.12,10.27,235400.0,6.9854,7.0818,6.9716,7.0749,235400.0
2013-01-17 10:00:00,10.26,10.31,10.2,10.25,357200.0,7.068,7.1025,7.0267,7.0611,357200.0
2013-01-17 10:30:00,10.25,10.26,10.23,10.24,156300.0,7.0611,7.068,7.0474,7.0543,156300.0
2013-01-17 11:00:00,10.23,10.24,10.19,10.23,120300.0,7.0474,7.0543,7.0198,7.0474,120300.0
2013-01-17 11:30:00,10.23,10.24,10.22,10.22,114100.0,7.0474,7.0543,7.0405,7.0405,114100.0
2013-01-17 12:00:00,10.22,10.27,10.21,10.25,158600.0,7.0405,7.0749,7.0336,7.0611,158600.0
2013-01-17 12:30:00,10.26,10.28,10.25,10.26,129300.0,7.068,7.0818,7.0611,7.068,129300.0
2013-01-17 13:00:00,10.26,10.26,10.22,10.23,112600.0,7.068,7.068,7.0405,7.0474,112600.0
2013-01-17 13:30:00,10.24,10.31,10.23,10.31,112500.0,7.0543,7.1025,7.0474,7.1025,112500.0
2013-01-17 14:00:00,10.31,10.31,10.26,10.29,175300.0,7.1025,7.1025,7.068,7.0887,175300.0
2013-01-17 14:30:00,10.29,10.34,10.28,10.29,179000.0,7.0887,7.1231,7.0818,7.0887,179000.0
2013-01-17 15:00:00,10.29,10.33,10.28,10.29,241400.0,7.0887,7.1163,7.0818,7.0887,241400.0
2013-01-17 15:30:00,10.29,10.31,10.25,10.27,720400.0,7.0887,7.1025,7.0611,7.0749,720400.0
2013-01-18 09:30:00,10.05,10.15,9.81,9.86,1611900.0,6.9234,6.9923,6.758,6.7925,1611900.0
2013-01-18 10:00:00,9.86,9.91,9.7,9.78,1050700.0,6.7925,6.8269,6.6823,6.7374,1050700.0
2013-01-18 10:30:00,9.78,9.8,9.7,9.75,597300.0,6.7374,6.7511,6.6823,6.7167,597300.0
2013-01-18 11:00:00,9.75,9.86,9.73,9.85,476600.0,6.7167,6.7925,6.7029,6.7856,476600.0
2013-01-18 11:30:00,9.85,9.89,9.84,9.88,289300.0,6.7856,6.8131,6.7787,6.8063,289300.0
2013-01-18 12:00:00,9.88,9.89,9.83,9.84,699300.0,6.8063,6.8131,6.7718,6.7787,699300.0
2013-01-18 12:30:00,9.84,9.84,9.75,9.81,379500.0,6.7787,6.7787,6.7167,6.758,379500.0
2013-01-18 13:00:00,9.8,9.89,9.8,9.88,508600.0,6.7511,6.8131,6.7511,6.8063,508600.0
2013-01-18 13:30:00,9.88,9.9,9.86,9.87,394000.0,6.8063,6.82,6.7925,6.7994,394000.0
2013-01-18 14:00:00,9.87,9.9,9.87,9.87,353700.0,6.7994,6.82,6.7994,6.7994,353700.0
2013-01-18 14:30:00,9.88,9.9,9.87,9.89,216500.0,6.8063,6.82,6.7994,6.8131,216500.0
2013-01-18 15:00:00,9.89,9.89,9.87,9.89,303300.0,6.8131,6.8131,6.7994,6.8131,303300.0
2013-01-18 15:30:00,9.89,9.99,9.88,9.94,1549200.0,6.8131,6.882,6.8063,6.8476,1549200.0
2013-01-22 09:30:00,9.97,10.02,9.96,9.99,317800.0,6.8683,6.9027,6.8614,6.882,317800.0
2013-01-22 10:00:00,9.98,10.0,9.92,9.92,243100.0,6.8751,6.8889,6.8338,6.8338,243100.0
2013-01-22 10:30:00,9.92,10.01,9.9,9.99,882500.0,6.8338,6.8958,6.82,6.882,882500.0
2013-01-22 11:00:00,9.98,10.0,9.96,9.98,227000.0,6.8751,6.8889,6.8614,6.8751,227000.0
2013-01-22 11:30:00,9.98,10.02,9.98,10.02,370300.0,6.8751,6.9027,6.8751,6.9027,370300.0
2013-01-22 12:00:00,10.02,10.05,10.01,10.03,277400.0,6.9027,6.9234,6.8958,6.9096,277400.0
2013-01-22 12:30:00,10.02,10.04,10.01,10.02,251000.0,6.9027,6.9165,6.8958,6.9027,251000.0
2013-01-22 13:00:00,10.01,10.02,9.99,10.0,127500.0,6.8958,6.9027,6.882,6.8889,127500.0
2013-01-22 13:30:00,10.0,10.03,9.99,10.02,163300.0,6.8889,6.9096,6.882,6.9027,163300.0
2013-01-22 14:00:00,10.02,10.06,9.99,10.04,396100.0,6.9027,6.9303,6.882,6.9165,396100.0
2013-01-22 14:30:00,10.04,10.07,10.03,10.07,252200.0,6.9165,6.9371,6.9096,6.9371,252200.0
2013-01-22 15:00:00,10.07,10.1,10.02,10.1,310100.0,6.9371,6.9578,6.9027,6.9578,310100.0
2013-01-22 15:30:00,10.1,10.1,10.07,10.09,768300.0,6.9578,6.9578,6.9371,6.9509,768300.0
2013-01-23 09:30:00,10.06,10.07,10.01,10.04,172700.0,6.9303,6.9371,6.8958,6.9165,172700.0
2013-01-23 10:00:00,10.03,10.04,9.92,9.93,505600.0,6.9096,6.9165,6.8338,6.8407,505600.0
2013-01-23 10:30:00,9.92,9.99,9.92,9.98,258500.0,6.8338,6.882,6.8338,6.8751,258500.0
2013-01-23 11:00:00,9.98,10.01,9.97,9.97,289300.0,6.8751,6.8958,6.8683,6.8683,289300.0
2013-01-23 11:30:00,9.97,10.01,9.97,10.0,118900.0,6.8683,6.8958,6.8683,6.8889,118900.0
2013-01-23 12:00:00,10.0,10.0,9.98,9.99,52100.0,6.8889,6.8889,6.8751,6.882,52100.0
2013-01-23 12:30:00,9.99,10.0,9.97,10.0,201700.0,6.882,6.8889,6.8683,6.8889,201700.0
2013-01-23 13:00:00,9.99,10.02,9.99,10.0,269800.0,6.882,6.9027,6.882,6.8889,269800.0
2013-01-23 13:30:00,10.0,10.01,10.0,10.0,60300.0,6.8889,6.8958,6.8889,6.8889,60300.0
2013-01-23 14:00:00,10.01,10.02,10.0,10.01,125300.0,6.8958,6.9027,6.8889,6.8958,125300.0
2013-01-23 14:30:00,10.02,10.04,10.01,10.03,222300.0,6.9027,6.9165,6.8958,6.9096,222300.0
2013-01-23 15:00:00,10.03,10.03,9.98,9.99,346800.0,6.9096,6.9096,6.8751,6.882,346800.0
2013-01-23 15:30:00,9.98,10.02,9.98,10.02,340700.0,6.8751,6.9027,6.8751,6.9027,340700.0
2013-01-24 09:30:00,10.07,10.21,10.07,10.18,332600.0,6.9371,7.0336,6.9371,7.0129,332600.0
2013-01-24 10:00:00,10.19,10.24,10.12,10.18,300800.0,7.0198,7.0543,6.9716,7.0129,300800.0
2013-01-24 10:30:00,10.18,10.21,10.13,10.16,249100.0,7.0129,7.0336,6.9785,6.9991,249100.0
2013-01-24 11:00:00,10.17,10.24,10.13,10.23,513400.0,7.006,7.0543,6.9785,7.0474,513400.0
2013-01-24 11:30:00,10.24,10.25,10.17,10.19,344600.0,7.0543,7.0611,7.006,7.0198,344600.0
2013-01-24 12:00:00,10.19,10.24,10.14,10.15,340300.0,7.0198,7.0543,6.9854,6.9923,340300.0
2013-01-24 12:30:00,10.15,10.15,10.06,10.08,244800.0,6.9923,6.9923,6.9303,6.944,244800.0
2013-01-24 13:00:00,10.09,10.12,10.09,10.11,60000.0,6.9509,6.9716,6.9509,6.9647,60000.0
2013-01-24 13:30:00,10.11,10.12,10.04,10.07,90200.0,6.9647,6.9716,6.9165,6.9371,90200.0
2013-01-24 14:00:00,10.08,10.08,10.05,10.07,86600.0,6.944,6.944,6.9234,6.9371,86600.0
2013-01-24 14:30:00,10.08,10.09,10.07,10.08,110500.0,6.944,6.9509,6.9371,6.944,110500.0
2013-01-24 15:00:00,10.09,10.13,10.08,10.13,233000.0,6.9509,6.9785,6.944,6.9785,233000.0
2013-01-24 15:30:00,10.13,10.18,10.12,10.14,695000.0,6.9785,7.0129,6.9716,6.9854,695000.0
2013-01-25 09:30:00,10.18,10.21,10.1,10.12,235800.0,7.0129,7.0336,6.9578,6.9716,235800.0
2013-01-25 10:00:00,10.11,10.12,10.05,10.05,158400.0,6.9647,6.9716,6.9234,6.9234,158400.0
2013-01-25 10:30:00,10.06,10.07,10.03,10.06,111200.0,6.9303,6.9371,6.9096,6.9303,111200.0
2013-01-25 11:00:00,10.06,10.1,10.05,10.09,104900.0,6.9303,6.9578,6.9234,6.9509,104900.0
2013-01-25 11:30:00,10.09,10.16,10.09,10.12,154200.0,6.9509,6.9991,6.9509,6.9716,154200.0
2013-01-25 12:00:00,10.12,10.17,10.12,10.14,94500.0,6.9716,7.006,6.9716,6.9854,94500.0
2013-01-25 12:30:00,10.14,10.16,10.11,10.12,68900.0,6.9854,6.9991,6.9647,6.9716,68900.0
2013-01-25 13:00:00,10.11,10.13,10.11,10.11,66100.0,6.9647,6.9785,6.9647,6.9647,66100.0
2013-01-25 13:30:00,10.12,10.14,10.11,10.14,51600.0,6.9716,6.9854,6.9647,6.9854,51600.0
2013-01-25 14:00:00,10.14,10.16,10.13,10.14,78100.0,6.9854,6.9991,6.9785,6.9854,78100.0
2013-01-25 14:30:00,10.13,10.16,10.12,10.12,133300.0,6.9785,6.9991,6.9716,6.9716,133300.0
2013-01-25 15:00:00,10.13,10.13,10.07,10.09,342600.0,6.9785,6.9785,6.9371,6.9509,342600.0
2013-01-25 15:30:00,10.09,10.13,10.07,10.13,520800.0,6.9509,6.9785,6.9371,6.9785,520800.0
2013-01-28 09:30:00,10.15,10.17,10.07,10.07,147500.0,6.9923,7.006,6.9371,6.9371,147500.0
2013-01-28 10:00:00,10.07,10.15,10.04,10.13,119100.0,6.9371,6.9923,6.9165,6.9785,119100.0
2013-01-28 10:30:00,10.13,10.17,10.11,10.15,166300.0,6.9785,7.006,6.9647,6.9923,166300.0
2013-01-28 11:00:00,10.15,10.18,10.13,10.14,155700.0,6.9923,7.0129,6.9785,6.9854,155700.0
2013-01-28 11:30:00,10.14,10.19,10.13,10.18,132600.0,6.9854,7.0198,6.9785,7.0129,132600.0
2013-01-28 12:00:00,10.18,10.18,10.16,10.16,62700.0,7.0129,7.0129,6.9991,6.9991,62700.0
2013-01-28 12:30:00,10.16,10.19,10.16,10.18,72500.0,6.9991,7.0198,6.9991,7.0129,72500.0
2013-01-28 13:00:00,10.18,10.19,10.17,10.17,56100.0,7.0129,7.0198,7.006,7.006,56100.0
2013-01-28 13:30:00,10.18,10.21,10.17,10.18,110700.0,7.0129,7.0336,7.006,7.0129,110700.0
2013-01-28 14:00:00,10.18,10.18,10.17,10.17,41300.0,7.0129,7.0129,7.006,7.006,41300.0
2013-01-28 14:30:00,10.18,10.2,10.17,10.19,144500.0,7.0129,7.0267,7.006,7.0198,144500.0
2013-01-28 15:00:00,10.2,10.2,10.15,10.16,116400.0,7.0267,7.0267,6.9923,6.9991,116400.0
2013-01-28 15:30:00,10.16,10.18,10.15,10.17,313700.0,6.9991,7.0129,6.9923,7.006,313700.0
2013-01-29 09:30:00,10.14,10.25,10.12,10.24,290700.0,6.9854,7.0611,6.9716,7.0543,290700.0
2013-01-29 10:00:00,10.24,10.24,10.19,10.23,153600.0,7.0543,7.0543,7.0198,7.0474,153600.0
2013-01-29 10:30:00,10.23,10.27,10.21,10.26,162500.0,7.0474,7.0749,7.0336,7.068,162500.0
2013-01-29 11:00:00,10.27,10.27,10.23,10.24,148900.0,7.0749,7.0749,7.0474,7.0543,148900.0
2013-01-29 11:30:00,10.24,10.24,10.18,10.18,96700.0,7.0543,7.0543,7.0129,7.0129,96700.0
2013-01-29 12:00:00,10.19,10.19,10.16,10.16,123000.0,7.0198,7.0198,6.9991,6.9991,123000.0
2013-01-29 12:30:00,10.16,10.19,10.15,10.18,157100.0,6.9991,7.0198,6.9923,7.0129,157100.0
2013-01-29 13:00:00,10.19,10.23,10.18,10.19,216900.0,7.0198,7.0474,7.0129,7.0198,216900.0
2013-01-29 13:30:00,10.19,10.21,10.18,10.19,62700.0,7.0198,7.0336,7.0129,7.0198,62700.0
2013-01-29 14:00:00,10.19,10.2,10.17,10.17,90800.0,7.0198,7.0267,7.006,7.006,90800.0
2013-01-29 14:30:00,10.18,10.18,10.17,10.18,62700.0,7.0129,7.0129,7.006,7.0129,62700.0
2013-01-29 15:00:00,10.18,10.19,10.15,10.18,177700.0,7.0129,7.0198,6.9923,7.0129,177700.0
2013-01-29 15:30:00,10.18,10.19,10.17,10.18,303200.0,7.0129,7.0198,7.006,7.0129,303200.0
2013-01-30 09:30:00,10.15,10.2,10.06,10.13,185000.0,6.9923,7.0267,6.9303,6.9785,185000.0
2013-01-30 10:00:00,10.13,10.16,10.09,10.12,229100.0,6.9785,6.9991,6.9509,6.9716,229100.0
2013-01-30 10:30:00,10.12,10.18,10.11,10.14,200500.0,6.9716,7.0129,6.9647,6.9854,200500.0
2013-01-30 11:00:00,10.15,10.22,10.14,10.2,283400.0,6.9923,7.0405,6.9854,7.0267,283400.0
2013-01-30 11:30:00,10.21,10.25,10.18,10.19,222300.0,7.0336,7.0611,7.0129,7.0198,222300.0
2013-01-30 12:00:00,10.2,10.21,10.17,10.2,137300.0,7.0267,7.0336,7.006,7.0267,137300.0
2013-01-30 12:30:00,10.19,10.22,10.18,10.22,167400.0,7.0198,7.0405,7.0129,7.0405,167400.0
2013-01-30 13:00:00,10.22,10.22,10.19,10.21,52200.0,7.0405,7.0405,7.0198,7.0336,52200.0
2013-01-30 13:30:00,10.21,10.22,10.19,10.22,110600.0,7.0336,7.0405,7.0198,7.0405,110600.0
2013-01-30 14:00:00,10.21,10.24,10.21,10.24,200700.0,7.0336,7.0543,7.0336,7.0543,200700.0
2013-01-30 14:30:00,10.23,10.24,10.18,10.21,227200.0,7.0474,7.0543,7.0129,7.0336,227200.0
2013-01-30 15:00:00,10.21,10.25,10.21,10.23,385800.0,7.0336,7.0611,7.0336,7.0474,385800.0
2013-01-30 15:30:00,10.23,10.24,10.2,10.23,613100.0,7.0474,7.0543,7.0267,7.0474,613100.0
2013-01-31 09:30:00,10.19,10.22,10.13,10.17,104300.0,7.0198,7.0405,6.9785,7.006,104300.0
2013-01-31 10:00:00,10.18,10.23,10.17,10.2,91500.0,7.0129,7.0474,7.006,7.0267,91500.0
2013-01-31 10:30:00,10.2,10.24,10.18,10.23,185600.0,7.0267,7.0543,7.0129,7.0474,185600.0
2013-01-31 11:00:00,10.22,10.22,10.18,10.19,81800.0,7.0405,7.0405,7.0129,7.0198,81800.0
2013-01-31 11:30:00,10.19,10.19,10.13,10.14,92200.0,7.0198,7.0198,6.9785,6.9854,92200.0
2013-01-31 12:00:00,10.14,10.16,10.13,10.16,69300.0,6.9854,6.9991,6.9785,6.9991,69300.0
2013-01-31 12:30:00,10.15,10.2,10.14,10.19,104800.0,6.9923,7.0267,6.9854,7.0198,104800.0
2013-01-31 13:00:00,10.2,10.2,10.17,10.18,53000.0,7.0267,7.0267,7.006,7.0129,53000.0
2013-01-31 13:30:00,10.17,10.18,10.17,10.17,50000.0,7.006,7.0129,7.006,7.006,50000.0
2013-01-31 14:00:00,10.18,10.18,10.17,10.17,83800.0,7.0129,7.0129,7.006,7.006,83800.0
2013-01-31 14:30:00,10.18,10.21,10.14,10.14,215200.0,7.0129,7.0336,6.9854,6.9854,215200.0
2013-01-31 15:00:00,10.14,10.17,10.13,10.17,152900.0,6.9854,7.006,6.9785,7.006,152900.0
2013-01-31 15:30:00,10.16,10.23,10.15,10.21,460600.0,6.9991,7.0474,6.9923,7.0336,460600.0
2013-02-01 09:30:00,10.26,10.45,10.24,10.45,320200.0,7.068,7.1989,7.0543,7.1989,320200.0
2013-02-01 10:00:00,10.45,10.5,10.43,10.43,428800.0,7.1989,7.2334,7.1851,7.1851,428800.0
2013-02-01 10:30:00,10.43,10.44,10.36,10.38,489600.0,7.1851,7.192,7.1369,7.1507,489600.0
2013-02-01 11:00:00,10.38,10.39,10.36,10.36,190600.0,7.1507,7.1576,7.1369,7.1369,190600.0
2013-02-01 11:30:00,10.36,10.38,10.35,10.37,219100.0,7.1369,7.1507,7.13,7.1438,219100.0
2013-02-01 12:00:00,10.37,10.39,10.36,10.36,66900.0,7.1438,7.1576,7.1369,7.1369,66900.0
2013-02-01 12:30:00,10.37,10.39,10.34,10.36,97200.0,7.1438,7.1576,7.1231,7.1369,97200.0
2013-02-01 13:00:00,10.35,10.39,10.35,10.35,92700.0,7.13,7.1576,7.13,7.13,92700.0
2013-02-01 13:30:00,10.35,10.36,10.35,10.35,21000.0,7.13,7.1369,7.13,7.13,21000.0
2013-02-01 14:00:00,10.35,10.35,10.31,10.35,188800.0,7.13,7.13,7.1025,7.13,188800.0
2013-02-01 14:30:00,10.35,10.35,10.33,10.34,128700.0,7.13,7.13,7.1163,7.1231,128700.0
2013-02-01 15:00:00,10.34,10.37,10.34,10.36,174600.0,7.1231,7.1438,7.1231,7.1369,174600.0
2013-02-01 15:30:00,10.36,10.38,10.35,10.37,238200.0,7.1369,7.1507,7.13,7.1438,238200.0
2013-02-04 09:30:00,10.27,10.33,10.2,10.23,118600.0,7.0749,7.1163,7.0267,7.0474,118600.0
2013-02-04 10:00:00,10.23,10.25,10.19,10.25,121400.0,7.0474,7.0611,7.0198,7.0611,121400.0
2013-02-04 10:30:00,10.24,10.25,10.21,10.24,105300.0,7.0543,7.0611,7.0336,7.0543,105300.0
2013-02-04 11:00:00,10.24,10.28,10.22,10.24,103700.0,7.0543,7.0818,7.0405,7.0543,103700.0
2013-02-04 11:30:00,10.24,10.28,10.24,10.24,181800.0,7.0543,7.0818,7.0543,7.0543,181800.0
2013-02-04 12:00:00,10.24,10.26,10.23,10.26,100100.0,7.0543,7.068,7.0474,7.068,100100.0
2013-02-04 12:30:00,10.25,10.31,10.25,10.3,75100.0,7.0611,7.1025,7.0611,7.0956,75100.0
2013-02-04 13:00:00,10.29,10.35,10.29,10.32,261600.0,7.0887,7.13,7.0887,7.1094,261600.0
2013-02-04 13:30:00,10.31,10.32,10.28,10.29,119500.0,7.1025,7.1094,7.0818,7.0887,119500.0
2013-02-04 14:00:00,10.3,10.32,10.28,10.32,105300.0,7.0956,7.1094,7.0818,7.1094,105300.0
2013-02-04 14:30:00,10.31,10.35,10.3,10.33,133500.0,7.1025,7.13,7.0956,7.1163,133500.0
2013-02-04 15:00:00,10.32,10.34,10.29,10.33,154200.0,7.1094,7.1231,7.0887,7.1163,154200.0
2013-02-04 15:30:00,10.33,10.33,10.27,10.28,479000.0,7.1163,7.1163,7.0749,7.0818,479000.0
2013-02-05 09:30:00,10.34,10.4,10.31,10.39,122600.0,7.1231,7.1645,7.1025,7.1576,122600.0
2013-02-05 10:00:00,10.39,10.41,10.37,10.4,55500.0,7.1576,7.1714,7.1438,7.1645,55500.0
2013-02-05 10:30:00,10.4,10.44,10.4,10.42,64000.0,7.1645,7.192,7.1645,7.1783,64000.0
2013-02-05 11:00:00,10.41,10.42,10.35,10.37,284600.0,7.1714,7.1783,7.13,7.1438,284600.0
2013-02-05 11:30:00,10.37,10.42,10.36,10.42,147200.0,7.1438,7.1783,7.1369,7.1783,147200.0
2013-02-05 12:00:00,10.42,10.46,10.4,10.45,144500.0,7.1783,7.2058,7.1645,7.1989,144500.0
2013-02-05 12:30:00,10.45,10.48,10.44,10.48,100600.0,7.1989,7.2196,7.192,7.2196,100600.0
2013-02-05 13:00:00,10.48,10.51,10.47,10.5,173100.0,7.2196,7.2403,7.2127,7.2334,173100.0
2013-02-05 13:30:00,10.51,10.57,10.48,10.57,277400.0,7.2403,7.2816,7.2196,7.2816,277400.0
2013-02-05 14:00:00,10.57,10.57,10.48,10.5,222600.0,7.2816,7.2816,7.2196,7.2334,222600.0
2013-02-05 14:30:00,10.5,10.56,10.5,10.56,109300.0,7.2334,7.2747,7.2334,7.2747,109300.0
2013-02-05 15:00:00,10.56,10.58,10.51,10.58,322700.0,7.2747,7.2885,7.2403,7.2885,322700.0
2013-02-05 15:30:00,10.58,10.61,10.52,10.54,807900.0,7.2885,7.3091,7.2471,7.2609,807900.0
2013-02-06 09:30:00,10.48,10.55,10.4,10.53,248100.0,7.2196,7.2678,7.1645,7.254,248100.0
2013-02-06 10:00:00,10.53,10.59,10.51,10.55,211600.0,7.254,7.2954,7.2403,7.2678,211600.0
2013-02-06 10:30:00,10.55,10.58,10.53,10.53,330600.0,7.2678,7.2885,7.254,7.254,330600.0
2013-02-06 11:00:00,10.53,10.59,10.51,10.59,228700.0,7.254,7.2954,7.2403,7.2954,228700.0
2013-02-06 11:30:00,10.58,10.59,10.54,10.55,177900.0,7.2885,7.2954,7.2609,7.2678,177900.0
2013-02-06 12:00:00,10.55,10.6,10.54,10.58,148400.0,7.2678,7.3023,7.2609,7.2885,148400.0
2013-02-06 12:30:00,10.58,10.64,10.58,10.62,220100.0,7.2885,7.3298,7.2885,7.316,220100.0
2013-02-06 13:00:00,10.62,10.63,10.55,10.6,338600.0,7.316,7.3229,7.2678,7.3023,338600.0
2013-02-06 13:30:00,10.6,10.67,10.59,10.64,286600.0,7.3023,7.3505,7.2954,7.3298,286600.0
2013-02-06 14:00:00,10.64,10.67,10.63,10.67,150200.0,7.3298,7.3505,7.3229,7.3505,150200.0
2013-02-06 14:30:00,10.67,10.69,10.66,10.69,190700.0,7.3505,7.3643,7.3436,7.3643,190700.0
2013-02-06 15:00:00,10.69,10.71,10.68,10.7,363400.0,7.3643,7.378,7.3574,7.3711,363400.0
2013-02-06 15:30:00,10.7,10.73,10.69,10.73,593100.0,7.3711,7.3918,7.3643,7.3918,593100.0
2013-02-07 09:30:00,10.71,10.78,10.64,10.65,112100.0,7.378,7.4263,7.3298,7.3367,112100.0
2013-02-07 10:00:00,10.66,10.66,10.56,10.59,185400.0,7.3436,7.3436,7.2747,7.2954,185400.0
2013-02-07 10:30:00,10.6,10.61,10.54,10.58,214900.0,7.3023,7.3091,7.2609,7.2885,214900.0
2013-02-07 11:00:00,10.58,10.59,10.52,10.57,205200.0,7.2885,7.2954,7.2471,7.2816,205200.0
2013-02-07 11:30:00,10.57,10.57,10.51,10.57,123500.0,7.2816,7.2816,7.2403,7.2816,123500.0
2013-02-07 12:00:00,10.57,10.61,10.57,10.58,71200.0,7.2816,7.3091,7.2816,7.2885,71200.0
2013-02-07 12:30:00,10.59,10.61,10.58,10.58,68800.0,7.2954,7.3091,7.2885,7.2885,68800.0
2013-02-07 13:00:00,10.58,10.65,10.56,10.64,144600.0,7.2885,7.3367,7.2747,7.3298,144600.0
2013-02-07 13:30:00,10.64,10.66,10.62,10.66,76600.0,7.3298,7.3436,7.316,7.3436,76600.0
2013-02-07 14:00:00,10.66,10.67,10.61,10.61,70200.0,7.3436,7.3505,7.3091,7.3091,70200.0
2013-02-07 14:30:00,10.61,10.64,10.59,10.64,99700.0,7.3091,7.3298,7.2954,7.3298,99700.0
2013-02-07 15:00:00,10.64,10.64,10.59,10.64,184200.0,7.3298,7.3298,7.2954,7.3298,184200.0
2013-02-07 15:30:00,10.64,10.64,10.6,10.61,340200.0,7.3298,7.3298,7.3023,7.3091,340200.0
2013-02-08 09:30:00,10.61,10.64,10.55,10.62,276100.0,7.3091,7.3298,7.2678,7.316,276100.0
2013-02-08 10:00:00,10.62,10.63,10.6,10.6,81600.0,7.316,7.3229,7.3023,7.3023,81600.0
2013-02-08 10:30:00,10.6,10.62,10.58,10.59,138900.0,7.3023,7.316,7.2885,7.2954,138900.0
2013-02-08 11:00:00,10.59,10.6,10.56,10.6,171900.0,7.2954,7.3023,7.2747,7.3023,171900.0
2013-02-08 11:30:00,10.59,10.61,10.56,10.61,105600.0,7.2954,7.3091,7.2747,7.3091,105600.0
2013-02-08 12:00:00,10.6,10.62,10.58,10.58,151700.0,7.3023,7.316,7.2885,7.2885,151700.0
2013-02-08 12:30:00,10.59,10.59,10.55,10.58,118600.0,7.2954,7.2954,7.2678,7.2885,118600.0
2013-02-08 13:00:00,10.57,10.6,10.57,10.57,72000.0,7.2816,7.3023,7.2816,7.2816,72000.0
2013-02-08 13:30:00,10.58,10.59,10.57,10.59,66400.0,7.2885,7.2954,7.2816,7.2954,66400.0
2013-02-08 14:00:00,10.59,10.61,10.58,10.59,163800.0,7.2954,7.3091,7.2885,7.2954,163800.0
2013-02-08 14:30:00,10.59,10.6,10.57,10.59,107300.0,7.2954,7.3023,7.2816,7.2954,107300.0
2013-02-08 15:00:00,10.58,10.6,10.57,10.58,106400.0,7.2885,7.3023,7.2816,7.2885,106400.0
2013-02-08 15:30:00,10.57,10.62,10.57,10.62,258400.0,7.2816,7.316,7.2816,7.316,258400.0
2013-02-11 09:30:00,10.63,10.67,10.6,10.63,85200.0,7.3229,7.3505,7.3023,7.3229,85200.0
2013-02-11 10:00:00,10.63,10.64,10.58,10.64,85100.0,7.3229,7.3298,7.2885,7.3298,85100.0
2013-02-11 10:30:00,10.64,10.69,10.62,10.67,101900.0,7.3298,7.3643,7.316,7.3505,101900.0
2013-02-11 11:00:00,10.68,10.7,10.67,10.68,41700.0,7.3574,7.3711,7.3505,7.3574,41700.0
2013-02-11 11:30:00,10.67,10.68,10.66,10.67,92400.0,7.3505,7.3574,7.3436,7.3505,92400.0
2013-02-11 12:00:00,10.67,10.68,10.64,10.67,88700.0,7.3505,7.3574,7.3298,7.3505,88700.0
2013-02-11 12:30:00,10.67,10.68,10.63,10.65,47800.0,7.3505,7.3574,7.3229,7.3367,47800.0
2013-02-11 13:00:00,10.65,10.67,10.63,10.65,395400.0,7.3367,7.3505,7.3229,7.3367,395400.0
2013-02-11 13:30:00,10.65,10.66,10.64,10.65,84100.0,7.3367,7.3436,7.3298,7.3367,84100.0
2013-02-11 14:00:00,10.65,10.66,10.64,10.64,51000.0,7.3367,7.3436,7.3298,7.3298,51000.0
2013-02-11 14:30:00,10.64,10.66,10.63,10.63,96100.0,7.3298,7.3436,7.3229,7.3229,96100.0
2013-02-11 15:00:00,10.63,10.67,10.63,10.67,116100.0,7.3229,7.3505,7.3229,7.3505,116100.0
2013-02-11 15:30:00,10.67,10.72,10.66,10.69,326800.0,7.3505,7.3849,7.3436,7.3643,326800.0
2013-02-12 09:30:00,10.7,10.75,10.66,10.74,161600.0,7.3711,7.4056,7.3436,7.3987,161600.0
2013-02-12 10:00:00,10.75,10.79,10.72,10.74,785700.0,7.4056,7.4331,7.3849,7.3987,785700.0
2013-02-12 10:30:00,10.74,10.75,10.69,10.71,260900.0,7.3987,7.4056,7.3643,7.378,260900.0
2013-02-12 11:00:00,10.71,10.75,10.71,10.72,260400.0,7.378,7.4056,7.378,7.3849,260400.0
2013-02-12 11:30:00,10.72,10.76,10.72,10.76,132000.0,7.3849,7.4125,7.3849,7.4125,132000.0
2013-02-12 12:00:00,10.76,10.79,10.75,10.77,59600.0,7.4125,7.4331,7.4056,7.4194,59600.0
2013-02-12 12:30:00,10.77,10.78,10.75,10.77,37200.0,7.4194,7.4263,7.4056,7.4194,37200.0
2013-02-12 13:00:00,10.78,10.81,10.78,10.81,49900.0,7.4263,7.4469,7.4263,7.4469,49900.0
2013-02-12 13:30:00,10.8,10.81,10.79,10.8,123700.0,7.44,7.4469,7.4331,7.44,123700.0
2013-02-12 14:00:00,10.8,10.8,10.79,10.79,73300.0,7.44,7.44,7.4331,7.4331,73300.0
2013-02-12 14:30:00,10.8,10.82,10.79,10.82,47500.0,7.44,7.4538,7.4331,7.4538,47500.0
2013-02-12 15:00:00,10.81,10.82,10.79,10.81,128600.0,7.4469,7.4538,7.4331,7.4469,128600.0
2013-02-12 15:30:00,10.81,10.84,10.79,10.81,379600.0,7.4469,7.4676,7.4331,7.4469,379600.0
2013-02-13 09:30:00,10.85,10.88,10.76,10.8,688600.0,7.4745,7.4951,7.4125,7.44,688600.0
2013-02-13 10:00:00,10.8,10.96,10.8,10.95,645700.0,7.44,7.5503,7.44,7.5434,645700.0
2013-02-13 10:30:00,10.95,10.95,10.92,10.94,291500.0,7.5434,7.5434,7.5227,7.5365,291500.0
2013-02-13 11:00:00,10.94,10.94,10.81,10.83,196100.0,7.5365,7.5365,7.4469,7.4607,196100.0
2013-02-13 11:30:00,10.83,10.88,10.82,10.88,154300.0,7.4607,7.4951,7.4538,7.4951,154300.0
2013-02-13 12:00:00,10.87,10.9,10.86,10.87,72100.0,7.4883,7.5089,7.4814,7.4883,72100.0
2013-02-13 12:30:00,10.87,10.92,10.87,10.9,140600.0,7.4883,7.5227,7.4883,7.5089,140600.0
2013-02-13 13:00:00,10.9,10.92,10.87,10.88,128900.0,7.5089,7.5227,7.4883,7.4951,128900.0
2013-02-13 13:30:00,10.88,10.88,10.81,10.84,265300.0,7.4951,7.4951,7.4469,7.4676,265300.0
2013-02-13 14:00:00,10.84,10.84,10.78,10.82,197600.0,7.4676,7.4676,7.4263,7.4538,197600.0
2013-02-13 14:30:00,10.81,10.82,10.77,10.78,202100.0,7.4469,7.4538,7.4194,7.4263,202100.0
2013-02-13 15:00:00,10.78,10.8,10.77,10.77,207300.0,7.4263,7.44,7.4194,7.4194,207300.0
2013-02-13 15:30:00,10.77,10.8,10.74,10.8,392300.0,7.4194,7.44,7.3987,7.44,392300.0
2013-02-14 09:30:00,10.77,10.85,10.77,10.8,223200.0,7.4194,7.4745,7.4194,7.44,223200.0
2013-02-14 10:00:00,10.8,10.81,10.75,10.77,229600.0,7.44,7.4469,7.4056,7.4194,229600.0
2013-02-14 10:30:00,10.77,10.81,10.75,10.76,134000.0,7.4194,7.4469,7.4056,7.4125,134000.0
2013-02-14 11:00:00,10.76,10.8,10.76,10.79,298000.0,7.4125,7.44,7.4125,7.4331,298000.0
2013-02-14 11:30:00,10.79,10.82,10.79,10.81,135200.0,7.4331,7.4538,7.4331,7.4469,135200.0
2013-02-14 12:00:00,10.81,10.83,10.8,10.81,164000.0,7.4469,7.4607,7.44,7.4469,164000.0
2013-02-14 12:30:00,10.81,10.82,10.78,10.81,128900.0,7.4469,7.4538,7.4263,7.4469,128900.0
2013-02-14 13:00:00,10.81,10.82,10.78,10.8,92900.0,7.4469,7.4538,7.4263,7.44,92900.0
2013-02-14 13:30:00,10.8,10.83,10.8,10.81,111000.0,7.44,7.4607,7.44,7.4469,111000.0
2013-02-14 14:00:00,10.81,10.85,10.8,10.83,72100.0,7.4469,7.4745,7.44,7.4607,72100.0
2013-02-14 14:30:00,10.84,10.84,10.82,10.83,63700.0,7.4676,7.4676,7.4538,7.4607,63700.0
2013-02-14 15:00:00,10.84,10.85,10.8,10.85,319200.0,7.4676,7.4745,7.44,7.4745,319200.0
2013-02-14 15:30:00,10.85,10.86,10.79,10.79,507200.0,7.4745,7.4814,7.4331,7.4331,507200.0
2013-02-15 09:30:00,10.8,10.82,10.69,10.71,472700.0,7.44,7.4538,7.3643,7.378,472700.0
2013-02-15 10:00:00,10.71,10.76,10.71,10.71,148400.0,7.378,7.4125,7.378,7.378,148400.0
2013-02-15 10:30:00,10.71,10.72,10.68,10.69,118200.0,7.378,7.3849,7.3574,7.3643,118200.0
2013-02-15 11:00:00,10.7,10.71,10.64,10.71,371800.0,7.3711,7.378,7.3298,7.378,371800.0
2013-02-15 11:30:00,10.71,10.77,10.7,10.73,227000.0,7.378,7.4194,7.3711,7.3918,227000.0
2013-02-15 12:00:00,10.73,10.74,10.68,10.68,164000.0,7.3918,7.3987,7.3574,7.3574,164000.0
2013-02-15 12:30:00,10.68,10.72,10.67,10.72,157700.0,7.3574,7.3849,7.3505,7.3849,157700.0
2013-02-15 13:00:00,10.71,10.72,10.7,10.7,62100.0,7.378,7.3849,7.3711,7.3711,62100.0
2013-02-15 13:30:00,10.71,10.71,10.69,10.69,69100.0,7.378,7.378,7.3643,7.3643,69100.0
2013-02-15 14:00:00,10.69,10.7,10.63,10.65,237500.0,7.3643,7.3711,7.3229,7.3367,237500.0
2013-02-15 14:30:00,10.65,10.66,10.63,10.63,199900.0,7.3367,7.3436,7.3229,7.3229,199900.0
2013-02-15 15:00:00,10.63,10.65,10.62,10.63,280500.0,7.3229,7.3367,7.316,7.3229,280500.0
2013-02-15 15:30:00,10.63,10.66,10.6,10.61,926600.0,7.3229,7.3436,7.3023,7.3091,926600.0
2013-02-19 09:30:00,10.65,10.73,10.64,10.72,129700.0,7.3367,7.3918,7.3298,7.3849,129700.0
2013-02-19 10:00:00,10.71,10.72,10.69,10.71,64700.0,7.378,7.3849,7.3643,7.378,64700.0
2013-02-19 10:30:00,10.71,10.72,10.67,10.69,119900.0,7.378,7.3849,7.3505,7.3643,119900.0
2013-02-19 11:00:00,10.68,10.7,10.65,10.69,139300.0,7.3574,7.3711,7.3367,7.3643,139300.0
2013-02-19 11:30:00,10.68,10.69,10.66,10.67,95300.0,7.3574,7.3643,7.3436,7.3505,95300.0
2013-02-19 12:00:00,10.67,10.68,10.62,10.63,95000.0,7.3505,7.3574,7.316,7.3229,95000.0
2013-02-19 12:30:00,10.63,10.65,10.63,10.64,77800.0,7.3229,7.3367,7.3229,7.3298,77800.0
2013-02-19 13:00:00,10.64,10.64,10.61,10.63,86100.0,7.3298,7.3298,7.3091,7.3229,86100.0
2013-02-19 13:30:00,10.63,10.64,10.62,10.64,92100.0,7.3229,7.3298,7.316,7.3298,92100.0
2013-02-19 14:00:00,10.64,10.69,10.64,10.66,128400.0,7.3298,7.3643,7.3298,7.3436,128400.0
2013-02-19 14:30:00,10.67,10.68,10.65,10.67,84800.0,7.3505,7.3574,7.3367,7.3505,84800.0
2013-02-19 15:00:00,10.67,10.69,10.65,10.66,191500.0,7.3505,7.3643,7.3367,7.3436,191500.0
2013-02-19 15:30:00,10.67,10.67,10.64,10.65,381400.0,7.3505,7.3505,7.3298,7.3367,381400.0
2013-02-20 09:30:00,10.65,10.66,10.56,10.59,148200.0,7.3367,7.3436,7.2747,7.2954,148200.0
2013-02-20 10:00:00,10.59,10.59,10.54,10.57,196800.0,7.2954,7.2954,7.2609,7.2816,196800.0
2013-02-20 10:30:00,10.56,10.6,10.55,10.57,148700.0,7.2747,7.3023,7.2678,7.2816,148700.0
2013-02-20 11:00:00,10.57,10.6,10.54,10.59,280400.0,7.2816,7.3023,7.2609,7.2954,280400.0
2013-02-20 11:30:00,10.59,10.6,10.58,10.59,74200.0,7.2954,7.3023,7.2885,7.2954,74200.0
2013-02-20 12:00:00,10.6,10.63,10.59,10.62,114300.0,7.3023,7.3229,7.2954,7.316,114300.0
2013-02-20 12:30:00,10.62,10.73,10.61,10.7,393000.0,7.316,7.3918,7.3091,7.3711,393000.0
2013-02-20 13:00:00,10.7,10.7,10.67,10.68,204800.0,7.3711,7.3711,7.3505,7.3574,204800.0
2013-02-20 13:30:00,10.68,10.68,10.66,10.67,76100.0,7.3574,7.3574,7.3436,7.3505,76100.0
2013-02-20 14:00:00,10.66,10.74,10.64,10.74,454900.0,7.3436,7.3987,7.3298,7.3987,454900.0
2013-02-20 14:30:00,10.74,10.74,10.7,10.71,632000.0,7.3987,7.3987,7.3711,7.378,632000.0
2013-02-20 15:00:00,10.71,10.71,10.64,10.65,751000.0,7.378,7.378,7.3298,7.3367,751000.0
2013-02-20 15:30:00,10.64,10.67,10.61,10.65,1406600.0,7.3298,7.3505,7.3091,7.3367,1406600.0
2013-02-21 09:30:00,10.6,10.67,10.58,10.65,299300.0,7.3023,7.3505,7.2885,7.3367,299300.0
2013-02-21 10:00:00,10.64,10.73,10.61,10.72,308000.0,7.3298,7.3918,7.3091,7.3849,308000.0
2013-02-21 10:30:00,10.73,10.73,10.63,10.63,586600.0,7.3918,7.3918,7.3229,7.3229,586600.0
2013-02-21 11:00:00,10.63,10.64,10.52,10.54,152400.0,7.3229,7.3298,7.2471,7.2609,152400.0
2013-02-21 11:30:00,10.53,10.56,10.51,10.54,169300.0,7.254,7.2747,7.2403,7.2609,169300.0
2013-02-21 12:00:00,10.54,10.54,10.46,10.47,166900.0,7.2609,7.2609,7.2058,7.2127,166900.0
2013-02-21 12:30:00,10.47,10.48,10.42,10.46,192600.0,7.2127,7.2196,7.1783,7.2058,192600.0
2013-02-21 13:00:00,10.46,10.48,10.44,10.45,127200.0,7.2058,7.2196,7.192,7.1989,127200.0
2013-02-21 13:30:00,10.45,10.47,10.41,10.42,163200.0,7.1989,7.2127,7.1714,7.1783,163200.0
2013-02-21 14:00:00,10.42,10.43,10.39,10.4,141500.0,7.1783,7.1851,7.1576,7.1645,141500.0
2013-02-21 14:30:00,10.4,10.48,10.39,10.47,185400.0,7.1645,7.2196,7.1576,7.2127,185400.0
2013-02-21 15:00:00,10.48,10.49,10.43,10.48,320800.0,7.2196,7.2265,7.1851,7.2196,320800.0
2013-02-21 15:30:00,10.47,10.48,10.41,10.43,403900.0,7.2127,7.2196,7.1714,7.1851,403900.0
2013-02-22 09:30:00,10.51,10.58,10.5,10.55,173600.0,7.2403,7.2885,7.2334,7.2678,173600.0
2013-02-22 10:00:00,10.55,10.56,10.5,10.52,113000.0,7.2678,7.2747,7.2334,7.2471,113000.0
2013-02-22 10:30:00,10.53,10.54,10.48,10.49,112300.0,7.254,7.2609,7.2196,7.2265,112300.0
2013-02-22 11:00:00,10.49,10.51,10.45,10.5,130600.0,7.2265,7.2403,7.1989,7.2334,130600.0
2013-02-22 11:30:00,10.5,10.52,10.48,10.48,88600.0,7.2334,7.2471,7.2196,7.2196,88600.0
2013-02-22 12:00:00,10.48,10.53,10.47,10.5,188800.0,7.2196,7.254,7.2127,7.2334,188800.0
2013-02-22 12:30:00,10.51,10.55,10.5,10.51,155000.0,7.2403,7.2678,7.2334,7.2403,155000.0
2013-02-22 13:00:00,10.51,10.52,10.47,10.49,70600.0,7.2403,7.2471,7.2127,7.2265,70600.0
2013-02-22 13:30:00,10.49,10.51,10.48,10.5,83000.0,7.2265,7.2403,7.2196,7.2334,83000.0
2013-02-22 14:00:00,10.51,10.52,10.47,10.48,134200.0,7.2403,7.2471,7.2127,7.2196,134200.0
2013-02-22 14:30:00,10.48,10.52,10.48,10.51,51400.0,7.2196,7.2471,7.2196,7.2403,51400.0
2013-02-22 15:00:00,10.51,10.53,10.5,10.51,92000.0,7.2403,7.254,7.2334,7.2403,92000.0
2013-02-22 15:30:00,10.52,10.56,10.51,10.55,289300.0,7.2471,7.2747,7.2403,7.2678,289300.0
2013-02-25 09:30:00,10.62,10.66,10.5,10.66,170000.0,7.316,7.3436,7.2334,7.3436,170000.0
2013-02-25 10:00:00,10.66,10.67,10.56,10.58,245400.0,7.3436,7.3505,7.2747,7.2885,245400.0
2013-02-25 10:30:00,10.58,10.67,10.58,10.66,395900.0,7.2885,7.3505,7.2885,7.3436,395900.0
2013-02-25 11:00:00,10.66,10.68,10.63,10.65,287600.0,7.3436,7.3574,7.3229,7.3367,287600.0
2013-02-25 11:30:00,10.66,10.67,10.54,10.57,131500.0,7.3436,7.3505,7.2609,7.2816,131500.0
2013-02-25 12:00:00,10.56,10.6,10.55,10.59,121200.0,7.2747,7.3023,7.2678,7.2954,121200.0
2013-02-25 12:30:00,10.58,10.61,10.56,10.59,82600.0,7.2885,7.3091,7.2747,7.2954,82600.0
2013-02-25 13:00:00,10.6,10.61,10.58,10.6,160600.0,7.3023,7.3091,7.2885,7.3023,160600.0
2013-02-25 13:30:00,10.59,10.6,10.51,10.54,294200.0,7.2954,7.3023,7.2403,7.2609,294200.0
2013-02-25 14:00:00,10.53,10.53,10.5,10.53,240600.0,7.254,7.254,7.2334,7.254,240600.0
2013-02-25 14:30:00,10.53,10.55,10.5,10.52,213300.0,7.254,7.2678,7.2334,7.2471,213300.0
2013-02-25 15:00:00,10.51,10.53,10.41,10.43,184700.0,7.2403,7.254,7.1714,7.1851,184700.0
2013-02-25 15:30:00,10.42,10.43,10.31,10.34,536700.0,7.1783,7.1851,7.1025,7.1231,536700.0
2013-02-26 09:30:00,10.39,10.43,10.36,10.43,263000.0,7.1576,7.1851,7.1369,7.1851,263000.0
2013-02-26 10:00:00,10.44,10.5,10.31,10.32,355900.0,7.192,7.2334,7.1025,7.1094,355900.0
2013-02-26 10:30:00,10.32,10.34,10.25,10.33,241200.0,7.1094,7.1231,7.0611,7.1163,241200.0
2013-02-26 11:00:00,10.33,10.33,10.26,10.29,114900.0,7.1163,7.1163,7.068,7.0887,114900.0
2013-02-26 11:30:00,10.29,10.34,10.28,10.31,98000.0,7.0887,7.1231,7.0818,7.1025,98000.0
2013-02-26 12:00:00,10.31,10.37,10.31,10.35,95500.0,7.1025,7.1438,7.1025,7.13,95500.0
2013-02-26 12:30:00,10.34,10.39,10.33,10.36,129000.0,7.1231,7.1576,7.1163,7.1369,129000.0
2013-02-26 13:00:00,10.36,10.38,10.3,10.31,185700.0,7.1369,7.1507,7.0956,7.1025,185700.0
2013-02-26 13:30:00,10.31,10.34,10.29,10.31,197000.0,7.1025,7.1231,7.0887,7.1025,197000.0
2013-02-26 14:00:00,10.31,10.36,10.31,10.36,115700.0,7.1025,7.1369,7.1025,7.1369,115700.0
2013-02-26 14:30:00,10.36,10.38,10.31,10.34,188800.0,7.1369,7.1507,7.1025,7.1231,188800.0
2013-02-26 15:00:00,10.34,10.38,10.32,10.38,197800.0,7.1231,7.1507,7.1094,7.1507,197800.0
2013-02-26 15:30:00,10.38,10.4,10.3,10.33,579600.0,7.1507,7.1645,7.0956,7.1163,579600.0
2013-02-27 09:30:00,10.33,10.48,10.27,10.41,332200.0,7.1163,7.2196,7.0749,7.1714,332200.0
2013-02-27 10:00:00,10.41,10.45,10.37,10.43,207100.0,7.1714,7.1989,7.1438,7.1851,207100.0
2013-02-27 10:30:00,10.43,10.47,10.41,10.41,87900.0,7.1851,7.2127,7.1714,7.1714,87900.0
2013-02-27 11:00:00,10.42,10.48,10.41,10.44,88400.0,7.1783,7.2196,7.1714,7.192,88400.0
2013-02-27 11:30:00,10.43,10.48,10.43,10.46,31700.0,7.1851,7.2196,7.1851,7.2058,31700.0
2013-02-27 12:00:00,10.46,10.46,10.4,10.44,102500.0,7.2058,7.2058,7.1645,7.192,102500.0
2013-02-27 12:30:00,10.43,10.47,10.4,10.42,108200.0,7.1851,7.2127,7.1645,7.1783,108200.0
2013-02-27 13:00:00,10.42,10.46,10.41,10.46,52400.0,7.1783,7.2058,7.1714,7.2058,52400.0
2013-02-27 13:30:00,10.46,10.49,10.45,10.46,67600.0,7.2058,7.2265,7.1989,7.2058,67600.0
2013-02-27 14:00:00,10.46,10.53,10.45,10.51,70300.0,7.2058,7.254,7.1989,7.2403,70300.0
2013-02-27 14:30:00,10.51,10.54,10.5,10.51,85700.0,7.2403,7.2609,7.2334,7.2403,85700.0
2013-02-27 15:00:00,10.51,10.56,10.5,10.53,144000.0,7.2403,7.2747,7.2334,7.254,144000.0
2013-02-27 15:30:00,10.53,10.55,10.52,10.52,224500.0,7.254,7.2678,7.2471,7.2471,224500.0
2013-02-28 09:30:00,10.52,10.59,10.5,10.54,116500.0,7.2471,7.2954,7.2334,7.2609,116500.0
2013-02-28 10:00:00,10.54,10.6,10.51,10.6,173800.0,7.2609,7.3023,7.2403,7.3023,173800.0
2013-02-28 10:30:00,10.6,10.62,10.58,10.6,66700.0,7.3023,7.316,7.2885,7.3023,66700.0
2013-02-28 11:00:00,10.6,10.65,10.58,10.64,93900.0,7.3023,7.3367,7.2885,7.3298,93900.0
2013-02-28 11:30:00,10.64,10.65,10.59,10.63,71300.0,7.3298,7.3367,7.2954,7.3229,71300.0
2013-02-28 12:00:00,10.62,10.63,10.61,10.62,38500.0,7.316,7.3229,7.3091,7.316,38500.0
2013-02-28 12:30:00,10.62,10.65,10.61,10.63,52500.0,7.316,7.3367,7.3091,7.3229,52500.0
2013-02-28 13:00:00,10.62,10.7,10.62,10.7,100000.0,7.316,7.3711,7.316,7.3711,100000.0
2013-02-28 13:30:00,10.69,10.69,10.64,10.66,136700.0,7.3643,7.3643,7.3298,7.3436,136700.0
2013-02-28 14:00:00,10.66,10.66,10.64,10.66,81800.0,7.3436,7.3436,7.3298,7.3436,81800.0
2013-02-28 14:30:00,10.66,10.67,10.61,10.65,183900.0,7.3436,7.3505,7.3091,7.3367,183900.0
2013-02-28 15:00:00,10.64,10.68,10.63,10.68,143000.0,7.3298,7.3574,7.3229,7.3574,143000.0
2013-02-28 15:30:00,10.67,10.68,10.63,10.64,460400.0,7.3505,7.3574,7.3229,7.3298,460400.0
2013-03-01 09:30:00,10.54,10.58,10.44,10.56,266300.0,7.2609,7.2885,7.192,7.2747,266300.0
2013-03-01 10:00:00,10.56,10.61,10.51,10.6,218000.0,7.2747,7.3091,7.2403,7.3023,218000.0
2013-03-01 10:30:00,10.61,10.64,10.58,10.6,275300.0,7.3091,7.3298,7.2885,7.3023,275300.0
2013-03-01 11:00:00,10.61,10.63,10.58,10.61,177300.0,7.3091,7.3229,7.2885,7.3091,177300.0
2013-03-01 11:30:00,10.61,10.65,10.58,10.63,217800.0,7.3091,7.3367,7.2885,7.3229,217800.0
2013-03-01 12:00:00,10.63,10.69,10.63,10.64,125800.0,7.3229,7.3643,7.3229,7.3298,125800.0
2013-03-01 12:30:00,10.63,10.7,10.63,10.68,114700.0,7.3229,7.3711,7.3229,7.3574,114700.0
2013-03-01 13:00:00,10.68,10.69,10.64,10.67,165600.0,7.3574,7.3643,7.3298,7.3505,165600.0
2013-03-01 13:30:00,10.67,10.68,10.63,10.67,164600.0,7.3505,7.3574,7.3229,7.3505,164600.0
2013-03-01 14:00:00,10.67,10.68,10.63,10.65,209500.0,7.3505,7.3574,7.3229,7.3367,209500.0
2013-03-01 14:30:00,10.64,10.66,10.6,10.65,124500.0,7.3298,7.3436,7.3023,7.3367,124500.0
2013-03-01 15:00:00,10.65,10.66,10.61,10.61,184700.0,7.3367,7.3436,7.3091,7.3091,184700.0
2013-03-01 15:30:00,10.62,10.68,10.61,10.67,579300.0,7.316,7.3574,7.3091,7.3505,579300.0
2013-03-04 09:30:00,10.63,10.75,10.59,10.71,155500.0,7.3229,7.4056,7.2954,7.378,155500.0
2013-03-04 10:00:00,10.71,10.74,10.66,10.68,187700.0,7.378,7.3987,7.3436,7.3574,187700.0
2013-03-04 10:30:00,10.69,10.74,10.67,10.71,104200.0,7.3643,7.3987,7.3505,7.378,104200.0
2013-03-04 11:00:00,10.71,10.77,10.7,10.76,207000.0,7.378,7.4194,7.3711,7.4125,207000.0
2013-03-04 11:30:00,10.76,10.78,10.74,10.76,93400.0,7.4125,7.4263,7.3987,7.4125,93400.0
2013-03-04 12:00:00,10.77,10.77,10.67,10.67,92900.0,7.4194,7.4194,7.3505,7.3505,92900.0
2013-03-04 12:30:00,10.67,10.69,10.66,10.68,81800.0,7.3505,7.3643,7.3436,7.3574,81800.0
2013-03-04 13:00:00,10.68,10.71,10.64,10.71,87300.0,7.3574,7.378,7.3298,7.378,87300.0
2013-03-04 13:30:00,10.71,10.73,10.67,10.71,147800.0,7.378,7.3918,7.3505,7.378,147800.0
2013-03-04 14:00:00,10.71,10.77,10.7,10.75,130500.0,7.378,7.4194,7.3711,7.4056,130500.0
2013-03-04 14:30:00,10.75,10.76,10.74,10.74,192300.0,7.4056,7.4125,7.3987,7.3987,192300.0
2013-03-04 15:00:00,10.74,10.75,10.71,10.75,132700.0,7.3987,7.4056,7.378,7.4056,132700.0
2013-03-04 15:30:00,10.75,10.78,10.73,10.77,370400.0,7.4056,7.4263,7.3918,7.4194,370400.0
2013-03-05 09:30:00,10.82,10.93,10.79,10.87,162700.0,7.4538,7.5296,7.4331,7.4883,162700.0
2013-03-05 10:00:00,10.88,10.94,10.88,10.92,197500.0,7.4951,7.5365,7.4951,7.5227,197500.0
2013-03-05 10:30:00,10.92,10.94,10.9,10.91,138800.0,7.5227,7.5365,7.5089,7.5158,138800.0
2013-03-05 11:00:00,10.91,10.92,10.87,10.91,164600.0,7.5158,7.5227,7.4883,7.5158,164600.0
2013-03-05 11:30:00,10.91,10.92,10.86,10.86,124000.0,7.5158,7.5227,7.4814,7.4814,124000.0
2013-03-05 12:00:00,10.86,10.88,10.79,10.79,209600.0,7.4814,7.4951,7.4331,7.4331,209600.0
2013-03-05 12:30:00,10.79,10.82,10.78,10.82,66800.0,7.4331,7.4538,7.4263,7.4538,66800.0
2013-03-05 13:00:00,10.82,10.87,10.81,10.85,84700.0,7.4538,7.4883,7.4469,7.4745,84700.0
2013-03-05 13:30:00,10.85,10.89,10.83,10.83,145400.0,7.4745,7.502,7.4607,7.4607,145400.0
2013-03-05 14:00:00,10.83,10.85,10.81,10.81,98900.0,7.4607,7.4745,7.4469,7.4469,98900.0
2013-03-05 14:30:00,10.81,10.87,10.8,10.85,86900.0,7.4469,7.4883,7.44,7.4745,86900.0
2013-03-05 15:00:00,10.84,10.85,10.81,10.83,163200.0,7.4676,7.4745,7.4469,7.4607,163200.0
2013-03-05 15:30:00,10.84,10.88,10.81,10.84,310600.0,7.4676,7.4951,7.4469,7.4676,310600.0
2013-03-06 09:30:00,10.9,10.94,10.88,10.93,93900.0,7.5089,7.5365,7.4951,7.5296,93900.0
2013-03-06 10:00:00,10.93,10.94,10.87,10.88,83200.0,7.5296,7.5365,7.4883,7.4951,83200.0
2013-03-06 10:30:00,10.88,10.88,10.83,10.86,240200.0,7.4951,7.4951,7.4607,7.4814,240200.0
2013-03-06 11:00:00,10.86,10.93,10.86,10.9,539000.0,7.4814,7.5296,7.4814,7.5089,539000.0
2013-03-06 11:30:00,10.9,10.99,10.9,10.94,211400.0,7.5089,7.5709,7.5089,7.5365,211400.0
2013-03-06 12:00:00,10.94,10.96,10.88,10.94,338900.0,7.5365,7.5503,7.4951,7.5365,338900.0
2013-03-06 12:30:00,10.93,10.99,10.93,10.95,143100.0,7.5296,7.5709,7.5296,7.5434,143100.0
2013-03-06 13:00:00,10.95,10.96,10.91,10.93,84700.0,7.5434,7.5503,7.5158,7.5296,84700.0
2013-03-06 13:30:00,10.93,10.93,10.85,10.86,116400.0,7.5296,7.5296,7.4745,7.4814,116400.0
2013-03-06 14:00:00,10.87,10.92,10.85,10.92,78100.0,7.4883,7.5227,7.4745,7.5227,78100.0
2013-03-06 14:30:00,10.91,10.94,10.89,10.92,192200.0,7.5158,7.5365,7.502,7.5227,192200.0
2013-03-06 15:00:00,10.91,10.96,10.87,10.96,255800.0,7.5158,7.5503,7.4883,7.5503,255800.0
2013-03-06 15:30:00,10.96,10.96,10.85,10.88,541700.0,7.5503,7.5503,7.4745,7.4951,541700.0
2013-03-07 09:30:00,10.92,11.05,10.89,11.05,454300.0,7.5227,7.6123,7.502,7.6123,454300.0
2013-03-07 10:00:00,11.05,11.07,11.0,11.06,176400.0,7.6123,7.626,7.5778,7.6191,176400.0
2013-03-07 10:30:00,11.07,11.16,11.07,11.16,359100.0,7.626,7.688,7.626,7.688,359100.0
2013-03-07 11:00:00,11.16,11.21,11.15,11.21,340200.0,7.688,7.7225,7.6811,7.7225,340200.0
2013-03-07 11:30:00,11.21,11.24,11.18,11.2,364900.0,7.7225,7.7431,7.7018,7.7156,364900.0
2013-03-07 12:00:00,11.19,11.2,11.16,11.19,124600.0,7.7087,7.7156,7.688,7.7087,124600.0
2013-03-07 12:30:00,11.19,11.21,11.15,11.19,225900.0,7.7087,7.7225,7.6811,7.7087,225900.0
2013-03-07 13:00:00,11.18,11.19,11.17,11.19,166300.0,7.7018,7.7087,7.6949,7.7087,166300.0
2013-03-07 13:30:00,11.18,11.19,11.17,11.19,151000.0,7.7018,7.7087,7.6949,7.7087,151000.0
2013-03-07 14:00:00,11.18,11.2,11.15,11.2,490700.0,7.7018,7.7156,7.6811,7.7156,490700.0
2013-03-07 14:30:00,11.2,11.22,11.19,11.21,164000.0,7.7156,7.7294,7.7087,7.7225,164000.0
2013-03-07 15:00:00,11.2,11.25,11.2,11.25,274500.0,7.7156,7.75,7.7156,7.75,274500.0
2013-03-07 15:30:00,11.25,11.25,11.22,11.24,563400.0,7.75,7.75,7.7294,7.7431,563400.0
2013-03-08 09:30:00,11.33,11.34,11.19,11.24,306500.0,7.8051,7.812,7.7087,7.7431,306500.0
2013-03-08 10:00:00,11.23,11.24,11.17,11.19,171600.0,7.7363,7.7431,7.6949,7.7087,171600.0
2013-03-08 10:30:00,11.19,11.21,11.14,11.16,138200.0,7.7087,7.7225,7.6743,7.688,138200.0
2013-03-08 11:00:00,11.16,11.24,11.15,11.21,119000.0,7.688,7.7431,7.6811,7.7225,119000.0
2013-03-08 11:30:00,11.21,11.21,11.18,11.19,108400.0,7.7225,7.7225,7.7018,7.7087,108400.0
2013-03-08 12:00:00,11.18,11.18,11.12,11.12,84900.0,7.7018,7.7018,7.6605,7.6605,84900.0
2013-03-08 12:30:00,11.12,11.16,11.11,11.16,77000.0,7.6605,7.688,7.6536,7.688,77000.0
2013-03-08 13:00:00,11.16,11.18,11.15,11.16,117700.0,7.688,7.7018,7.6811,7.688,117700.0
2013-03-08 13:30:00,11.16,11.19,11.15,11.15,65500.0,7.688,7.7087,7.6811,7.6811,65500.0
2013-03-08 14:00:00,11.15,11.17,11.12,11.14,100700.0,7.6811,7.6949,7.6605,7.6743,100700.0
2013-03-08 14:30:00,11.13,11.13,11.04,11.08,186700.0,7.6674,7.6674,7.6054,7.6329,186700.0
2013-03-08 15:00:00,11.09,11.16,11.08,11.1,269500.0,7.6398,7.688,7.6329,7.6467,269500.0
2013-03-08 15:30:00,11.1,11.14,11.08,11.14,565100.0,7.6467,7.6743,7.6329,7.6743,565100.0
2013-03-11 09:30:00,11.11,11.22,11.1,11.21,76000.0,7.6536,7.7294,7.6467,7.7225,76000.0
2013-03-11 10:00:00,11.21,11.23,11.17,11.17,111200.0,7.7225,7.7363,7.6949,7.6949,111200.0
2013-03-11 10:30:00,11.17,11.22,11.16,11.22,82600.0,7.6949,7.7294,7.688,7.7294,82600.0
2013-03-11 11:00:00,11.21,11.24,11.21,11.23,122300.0,7.7225,7.7431,7.7225,7.7363,122300.0
2013-03-11 11:30:00,11.23,11.24,11.21,11.24,66400.0,7.7363,7.7431,7.7225,7.7431,66400.0
2013-03-11 12:00:00,11.23,11.24,11.21,11.24,73500.0,7.7363,7.7431,7.7225,7.7431,73500.0
2013-03-11 12:30:00,11.24,11.24,11.2,11.23,117200.0,7.7431,7.7431,7.7156,7.7363,117200.0
2013-03-11 13:00:00,11.24,11.25,11.23,11.25,33600.0,7.7431,7.75,7.7363,7.75,33600.0
2013-03-11 13:30:00,11.25,11.28,11.23,11.25,194800.0,7.75,7.7707,7.7363,7.75,194800.0
2013-03-11 14:00:00,11.25,11.27,11.24,11.26,203100.0,7.75,7.7638,7.7431,7.7569,203100.0
2013-03-11 14:30:00,11.26,11.28,11.24,11.28,406300.0,7.7569,7.7707,7.7431,7.7707,406300.0
2013-03-11 15:00:00,11.27,11.28,11.23,11.23,308900.0,7.7638,7.7707,7.7363,7.7363,308900.0
2013-03-11 15:30:00,11.24,11.26,11.2,11.26,483300.0,7.7431,7.7569,7.7156,7.7569,483300.0
2013-03-12 09:30:00,11.26,11.26,11.19,11.26,141100.0,7.7569,7.7569,7.7087,7.7569,141100.0
2013-03-12 10:00:00,11.26,11.29,11.24,11.28,175300.0,7.7569,7.7776,7.7431,7.7707,175300.0
2013-03-12 10:30:00,11.28,11.28,11.22,11.23,251600.0,7.7707,7.7707,7.7294,7.7363,251600.0
2013-03-12 11:00:00,11.23,11.23,11.16,11.16,184500.0,7.7363,7.7363,7.688,7.688,184500.0
2013-03-12 11:30:00,11.16,11.2,11.15,11.2,84700.0,7.688,7.7156,7.6811,7.7156,84700.0
2013-03-12 12:00:00,11.2,11.21,11.17,11.17,66800.0,7.7156,7.7225,7.6949,7.6949,66800.0
2013-03-12 12:30:00,11.17,11.2,11.17,11.19,49800.0,7.6949,7.7156,7.6949,7.7087,49800.0
2013-03-12 13:00:00,11.19,11.2,11.17,11.19,39100.0,7.7087,7.7156,7.6949,7.7087,39100.0
2013-03-12 13:30:00,11.2,11.21,11.16,11.16,75100.0,7.7156,7.7225,7.688,7.688,75100.0
2013-03-12 14:00:00,11.16,11.17,11.11,11.16,89500.0,7.688,7.6949,7.6536,7.688,89500.0
2013-03-12 14:30:00,11.16,11.2,11.15,11.17,116200.0,7.688,7.7156,7.6811,7.6949,116200.0
2013-03-12 15:00:00,11.17,11.2,11.16,11.17,127700.0,7.6949,7.7156,7.688,7.6949,127700.0
2013-03-12 15:30:00,11.17,11.2,11.16,11.17,302500.0,7.6949,7.7156,7.688,7.6949,302500.0
2013-03-13 09:30:00,11.12,11.17,11.05,11.1,320700.0,7.6948,7.7294,7.6464,7.681,320700.0
2013-03-13 10:00:00,11.1,11.1,11.05,11.05,380800.0,7.681,7.681,7.6464,7.6464,380800.0
2013-03-13 10:30:00,11.06,11.16,11.04,11.13,553000.0,7.6533,7.7225,7.6394,7.7017,553000.0
2013-03-13 11:00:00,11.12,11.15,11.09,11.11,111200.0,7.6948,7.7156,7.674,7.6879,111200.0
2013-03-13 11:30:00,11.11,11.11,11.05,11.05,142500.0,7.6879,7.6879,7.6464,7.6464,142500.0
2013-03-13 12:00:00,11.06,11.13,11.06,11.1,144400.0,7.6533,7.7017,7.6533,7.681,144400.0
2013-03-13 12:30:00,11.1,11.14,11.1,11.11,251900.0,7.681,7.7086,7.681,7.6879,251900.0
2013-03-13 13:00:00,11.12,11.12,11.11,11.11,31400.0,7.6948,7.6948,7.6879,7.6879,31400.0
2013-03-13 13:30:00,11.11,11.15,11.11,11.14,83500.0,7.6879,7.7156,7.6879,7.7086,83500.0
2013-03-13 14:00:00,11.14,11.16,11.12,11.14,101600.0,7.7086,7.7225,7.6948,7.7086,101600.0
2013-03-13 14:30:00,11.14,11.15,11.12,11.13,67900.0,7.7086,7.7156,7.6948,7.7017,67900.0
2013-03-13 15:00:00,11.13,11.15,11.11,11.14,83800.0,7.7017,7.7156,7.6879,7.7086,83800.0
2013-03-13 15:30:00,11.14,11.17,11.13,11.15,246900.0,7.7086,7.7294,7.7017,7.7156,246900.0
2013-03-14 09:30:00,11.22,11.31,11.19,11.23,469300.0,7.764,7.8263,7.7432,7.7709,469300.0
2013-03-14 10:00:00,11.23,11.23,11.17,11.18,171500.0,7.7709,7.7709,7.7294,7.7363,171500.0
2013-03-14 10:30:00,11.18,11.23,11.16,11.23,303100.0,7.7363,7.7709,7.7225,7.7709,303100.0
2013-03-14 11:00:00,11.21,11.21,11.19,11.2,50700.0,7.7571,7.7571,7.7432,7.7502,50700.0
2013-03-14 11:30:00,11.21,11.24,11.2,11.2,98200.0,7.7571,7.7778,7.7502,7.7502,98200.0
2013-03-14 12:00:00,11.2,11.22,11.19,11.19,50500.0,7.7502,7.764,7.7432,7.7432,50500.0
2013-03-14 12:30:00,11.19,11.21,11.17,11.18,44600.0,7.7432,7.7571,7.7294,7.7363,44600.0
2013-03-14 13:00:00,11.18,11.21,11.17,11.2,73100.0,7.7363,7.7571,7.7294,7.7502,73100.0
2013-03-14 13:30:00,11.2,11.2,11.17,11.17,90000.0,7.7502,7.7502,7.7294,7.7294,90000.0
2013-03-14 14:00:00,11.17,11.22,11.17,11.21,55900.0,7.7294,7.764,7.7294,7.7571,55900.0
2013-03-14 14:30:00,11.21,11.24,11.21,11.21,85700.0,7.7571,7.7778,7.7571,7.7571,85700.0
2013-03-14 15:00:00,11.21,11.22,11.2,11.2,69400.0,7.7571,7.764,7.7502,7.7502,69400.0
2013-03-14 15:30:00,11.21,11.25,11.2,11.23,352600.0,7.7571,7.7848,7.7502,7.7709,352600.0
2013-03-15 09:30:00,11.2,11.23,11.11,11.19,548000.0,7.7502,7.7709,7.6879,7.7432,548000.0
2013-03-15 10:00:00,11.19,11.22,11.13,11.14,216200.0,7.7432,7.764,7.7017,7.7086,216200.0
2013-03-15 10:30:00,11.14,11.19,11.13,11.18,222700.0,7.7086,7.7432,7.7017,7.7363,222700.0
2013-03-15 11:00:00,11.17,11.22,11.16,11.16,283400.0,7.7294,7.764,7.7225,7.7225,283400.0
2013-03-15 11:30:00,11.16,11.18,11.14,11.15,171500.0,7.7225,7.7363,7.7086,7.7156,171500.0
2013-03-15 12:00:00,11.15,11.2,11.15,11.2,30100.0,7.7156,7.7502,7.7156,7.7502,30100.0
2013-03-15 12:30:00,11.19,11.21,11.19,11.19,50900.0,7.7432,7.7571,7.7432,7.7432,50900.0
2013-03-15 13:00:00,11.2,11.2,11.17,11.17,100700.0,7.7502,7.7502,7.7294,7.7294,100700.0
2013-03-15 13:30:00,11.18,11.18,11.17,11.17,26900.0,7.7363,7.7363,7.7294,7.7294,26900.0
2013-03-15 14:00:00,11.18,11.18,11.12,11.13,174500.0,7.7363,7.7363,7.6948,7.7017,174500.0
2013-03-15 14:30:00,11.13,11.14,11.1,11.13,270600.0,7.7017,7.7086,7.681,7.7017,270600.0
2013-03-15 15:00:00,11.13,11.17,11.13,11.17,106900.0,7.7017,7.7294,7.7017,7.7294,106900.0
2013-03-15 15:30:00,11.17,11.21,11.16,11.18,635200.0,7.7294,7.7571,7.7225,7.7363,635200.0
2013-03-18 09:30:00,10.95,11.06,10.88,11.0,401900.0,7.5772,7.6533,7.5287,7.6118,401900.0
2013-03-18 10:00:00,11.0,11.02,10.94,11.02,288800.0,7.6118,7.6256,7.5702,7.6256,288800.0
2013-03-18 10:30:00,11.02,11.04,10.99,11.0,263300.0,7.6256,7.6394,7.6048,7.6118,263300.0
2013-03-18 11:00:00,11.0,11.05,10.99,11.04,119700.0,7.6118,7.6464,7.6048,7.6394,119700.0
2013-03-18 11:30:00,11.04,11.05,11.01,11.05,63700.0,7.6394,7.6464,7.6187,7.6464,63700.0
2013-03-18 12:00:00,11.06,11.09,11.05,11.07,66500.0,7.6533,7.674,7.6464,7.6602,66500.0
2013-03-18 12:30:00,11.07,11.09,11.05,11.08,34200.0,7.6602,7.674,7.6464,7.6671,34200.0
2013-03-18 13:00:00,11.09,11.11,11.08,11.09,235000.0,7.674,7.6879,7.6671,7.674,235000.0
2013-03-18 13:30:00,11.09,11.1,11.06,11.06,80300.0,7.674,7.681,7.6533,7.6533,80300.0
2013-03-18 14:00:00,11.06,11.1,11.05,11.08,101200.0,7.6533,7.681,7.6464,7.6671,101200.0
2013-03-18 14:30:00,11.09,11.09,11.0,11.01,141800.0,7.674,7.674,7.6118,7.6187,141800.0
2013-03-18 15:00:00,11.0,11.04,10.97,10.98,242400.0,7.6118,7.6394,7.591,7.5979,242400.0
2013-03-18 15:30:00,10.98,11.04,10.96,11.01,462700.0,7.5979,7.6394,7.5841,7.6187,462700.0
2013-03-19 09:30:00,11.06,11.15,11.06,11.13,210600.0,7.6533,7.7156,7.6533,7.7017,210600.0
2013-03-19 10:00:00,11.14,11.15,11.07,11.09,157700.0,7.7086,7.7156,7.6602,7.674,157700.0
2013-03-19 10:30:00,11.08,11.1,11.05,11.08,166200.0,7.6671,7.681,7.6464,7.6671,166200.0
2013-03-19 11:00:00,11.09,11.11,11.06,11.1,131700.0,7.674,7.6879,7.6533,7.681,131700.0
2013-03-19 11:30:00,11.1,11.11,10.95,10.97,189600.0,7.681,7.6879,7.5772,7.591,189600.0
2013-03-19 12:00:00,10.97,11.04,10.96,11.04,174200.0,7.591,7.6394,7.5841,7.6394,174200.0
2013-03-19 12:30:00,11.04,11.07,11.0,11.01,127300.0,7.6394,7.6602,7.6118,7.6187,127300.0
2013-03-19 13:00:00,11.02,11.04,10.97,11.0,125400.0,7.6256,7.6394,7.591,7.6118,125400.0
2013-03-19 13:30:00,10.99,11.02,10.96,11.02,109400.0,7.6048,7.6256,7.5841,7.6256,109400.0
2013-03-19 14:00:00,11.01,11.05,11.0,11.04,145600.0,7.6187,7.6464,7.6118,7.6394,145600.0
2013-03-19 14:30:00,11.04,11.08,11.01,11.04,122700.0,7.6394,7.6671,7.6187,7.6394,122700.0
2013-03-19 15:00:00,11.03,11.09,11.01,11.07,226900.0,7.6325,7.674,7.6187,7.6602,226900.0
2013-03-19 15:30:00,11.07,11.09,11.02,11.08,322300.0,7.6602,7.674,7.6256,7.6671,322300.0
2013-03-20 09:30:00,11.14,11.16,11.05,11.1,75700.0,7.7086,7.7225,7.6464,7.681,75700.0
2013-03-20 10:00:00,11.1,11.14,11.08,11.11,94300.0,7.681,7.7086,7.6671,7.6879,94300.0
2013-03-20 10:30:00,11.11,11.12,11.07,11.1,186600.0,7.6879,7.6948,7.6602,7.681,186600.0
2013-03-20 11:00:00,11.1,11.11,11.08,11.1,48900.0,7.681,7.6879,7.6671,7.681,48900.0
2013-03-20 11:30:00,11.09,11.1,11.06,11.1,58400.0,7.674,7.681,7.6533,7.681,58400.0
2013-03-20 12:00:00,11.1,11.11,11.08,11.1,183400.0,7.681,7.6879,7.6671,7.681,183400.0
2013-03-20 12:30:00,11.1,11.11,11.08,11.1,120100.0,7.681,7.6879,7.6671,7.681,120100.0
2013-03-20 13:00:00,11.09,11.12,11.08,11.1,52900.0,7.674,7.6948,7.6671,7.681,52900.0
2013-03-20 13:30:00,11.1,11.11,11.07,11.07,47100.0,7.681,7.6879,7.6602,7.6602,47100.0
2013-03-20 14:00:00,11.07,11.13,11.06,11.12,157000.0,7.6602,7.7017,7.6533,7.6948,157000.0
2013-03-20 14:30:00,11.12,11.14,11.1,11.11,118600.0,7.6948,7.7086,7.681,7.6879,118600.0
2013-03-20 15:00:00,11.1,11.15,11.1,11.1,157000.0,7.681,7.7156,7.681,7.681,157000.0
2013-03-20 15:30:00,11.11,11.16,11.09,11.12,521500.0,7.6879,7.7225,7.674,7.6948,521500.0
2013-03-21 09:30:00,11.06,11.1,11.03,11.1,62100.0,7.6533,7.681,7.6325,7.681,62100.0
2013-03-21 10:00:00,11.1,11.11,11.03,11.06,154900.0,7.681,7.6879,7.6325,7.6533,154900.0
2013-03-21 10:30:00,11.05,11.07,11.0,11.03,317000.0,7.6464,7.6602,7.6118,7.6325,317000.0
2013-03-21 11:00:00,11.03,11.05,11.01,11.05,134000.0,7.6325,7.6464,7.6187,7.6464,134000.0
2013-03-21 11:30:00,11.04,11.07,11.04,11.06,46600.0,7.6394,7.6602,7.6394,7.6533,46600.0
2013-03-21 12:00:00,11.06,11.07,11.01,11.02,58900.0,7.6533,7.6602,7.6187,7.6256,58900.0
2013-03-21 12:30:00,11.02,11.05,11.01,11.01,85100.0,7.6256,7.6464,7.6187,7.6187,85100.0
2013-03-21 13:00:00,11.0,11.01,10.96,10.99,87700.0,7.6118,7.6187,7.5841,7.6048,87700.0
2013-03-21 13:30:00,10.99,10.99,10.94,10.97,121400.0,7.6048,7.6048,7.5702,7.591,121400.0
2013-03-21 14:00:00,10.97,11.0,10.92,10.98,101600.0,7.591,7.6118,7.5564,7.5979,101600.0
2013-03-21 14:30:00,10.98,11.02,10.97,11.0,43300.0,7.5979,7.6256,7.591,7.6118,43300.0
2013-03-21 15:00:00,11.0,11.03,10.96,10.99,116300.0,7.6118,7.6325,7.5841,7.6048,116300.0
2013-03-21 15:30:00,10.99,11.0,10.94,10.96,298400.0,7.6048,7.6118,7.5702,7.5841,298400.0
2013-03-22 09:30:00,10.99,11.0,10.92,10.93,98700.0,7.6048,7.6118,7.5564,7.5633,98700.0
2013-03-22 10:00:00,10.93,10.96,10.92,10.96,88400.0,7.5633,7.5841,7.5564,7.5841,88400.0
2013-03-22 10:30:00,10.95,10.98,10.93,10.97,376300.0,7.5772,7.5979,7.5633,7.591,376300.0
2013-03-22 11:00:00,10.97,11.0,10.94,10.96,101200.0,7.591,7.6118,7.5702,7.5841,101200.0
2013-03-22 11:30:00,10.97,10.97,10.92,10.94,63000.0,7.591,7.591,7.5564,7.5702,63000.0
2013-03-22 12:00:00,10.94,10.95,10.92,10.92,99300.0,7.5702,7.5772,7.5564,7.5564,99300.0
2013-03-22 12:30:00,10.92,10.93,10.91,10.92,85000.0,7.5564,7.5633,7.5495,7.5564,85000.0
2013-03-22 13:00:00,10.93,10.96,10.9,10.96,150500.0,7.5633,7.5841,7.5426,7.5841,150500.0
2013-03-22 13:30:00,10.95,10.96,10.91,10.92,75800.0,7.5772,7.5841,7.5495,7.5564,75800.0
2013-03-22 14:00:00,10.91,10.92,10.89,10.89,109000.0,7.5495,7.5564,7.5356,7.5356,109000.0
2013-03-22 14:30:00,10.9,10.91,10.88,10.9,76200.0,7.5426,7.5495,7.5287,7.5426,76200.0
2013-03-22 15:00:00,10.9,10.92,10.87,10.9,215200.0,7.5426,7.5564,7.5218,7.5426,215200.0
2013-03-22 15:30:00,10.9,10.93,10.89,10.92,548500.0,7.5426,7.5633,7.5356,7.5564,548500.0
2013-03-25 09:30:00,10.98,11.02,10.95,10.96,109900.0,7.5979,7.6256,7.5772,7.5841,109900.0
2013-03-25 10:00:00,10.96,10.98,10.89,10.89,95400.0,7.5841,7.5979,7.5356,7.5356,95400.0
2013-03-25 10:30:00,10.9,10.92,10.84,10.86,206500.0,7.5426,7.5564,7.501,7.5149,206500.0
2013-03-25 11:00:00,10.86,10.88,10.82,10.85,177900.0,7.5149,7.5287,7.4872,7.508,177900.0
2013-03-25 11:30:00,10.85,10.93,10.85,10.93,262800.0,7.508,7.5633,7.508,7.5633,262800.0
2013-03-25 12:00:00,10.92,10.96,10.9,10.9,204400.0,7.5564,7.5841,7.5426,7.5426,204400.0
2013-03-25 12:30:00,10.91,10.93,10.88,10.89,87200.0,7.5495,7.5633,7.5287,7.5356,87200.0
2013-03-25 13:00:00,10.88,10.92,10.86,10.9,116600.0,7.5287,7.5564,7.5149,7.5426,116600.0
2013-03-25 13:30:00,10.91,10.95,10.86,10.92,158600.0,7.5495,7.5772,7.5149,7.5564,158600.0
2013-03-25 14:00:00,10.92,10.93,10.89,10.89,92500.0,7.5564,7.5633,7.5356,7.5356,92500.0
2013-03-25 14:30:00,10.89,10.9,10.86,10.88,85600.0,7.5356,7.5426,7.5149,7.5287,85600.0
2013-03-25 15:00:00,10.88,10.9,10.83,10.83,216800.0,7.5287,7.5426,7.4941,7.4941,216800.0
2013-03-25 15:30:00,10.84,10.89,10.83,10.87,376200.0,7.501,7.5356,7.4941,7.5218,376200.0
2013-03-26 09:30:00,10.95,10.96,10.89,10.94,111900.0,7.5772,7.5841,7.5356,7.5702,111900.0
2013-03-26 10:00:00,10.93,10.94,10.89,10.9,97400.0,7.5633,7.5702,7.5356,7.5426,97400.0
2013-03-26 10:30:00,10.91,10.93,10.85,10.88,104000.0,7.5495,7.5633,7.508,7.5287,104000.0
2013-03-26 11:00:00,10.87,10.9,10.85,10.85,87200.0,7.5218,7.5426,7.508,7.508,87200.0
2013-03-26 11:30:00,10.85,10.89,10.84,10.88,93500.0,7.508,7.5356,7.501,7.5287,93500.0
2013-03-26 12:00:00,10.88,10.89,10.84,10.85,57500.0,7.5287,7.5356,7.501,7.508,57500.0
2013-03-26 12:30:00,10.86,10.86,10.84,10.84,25100.0,7.5149,7.5149,7.501,7.501,25100.0
2013-03-26 13:00:00,10.85,10.9,10.84,10.89,136700.0,7.508,7.5426,7.501,7.5356,136700.0
2013-03-26 13:30:00,10.89,10.92,10.88,10.91,99500.0,7.5356,7.5564,7.5287,7.5495,99500.0
2013-03-26 14:00:00,10.91,10.93,10.9,10.91,52500.0,7.5495,7.5633,7.5426,7.5495,52500.0
2013-03-26 14:30:00,10.92,10.93,10.9,10.93,40000.0,7.5564,7.5633,7.5426,7.5633,40000.0
2013-03-26 15:00:00,10.93,10.96,10.93,10.93,121500.0,7.5633,7.5841,7.5633,7.5633,121500.0
2013-03-26 15:30:00,10.94,10.96,10.92,10.95,273600.0,7.5702,7.5841,7.5564,7.5772,273600.0
2013-03-27 09:30:00,10.88,10.88,10.77,10.78,156400.0,7.5287,7.5287,7.4526,7.4595,156400.0
2013-03-27 10:00:00,10.78,10.8,10.76,10.77,163100.0,7.4595,7.4734,7.4457,7.4526,163100.0
2013-03-27 10:30:00,10.78,10.83,10.75,10.77,194000.0,7.4595,7.4941,7.4388,7.4526,194000.0
2013-03-27 11:00:00,10.77,10.78,10.74,10.75,107700.0,7.4526,7.4595,7.4319,7.4388,107700.0
2013-03-27 11:30:00,10.75,10.81,10.75,10.8,87100.0,7.4388,7.4803,7.4388,7.4734,87100.0
2013-03-27 12:00:00,10.81,10.81,10.75,10.75,60600.0,7.4803,7.4803,7.4388,7.4388,60600.0
2013-03-27 12:30:00,10.75,10.78,10.74,10.75,166300.0,7.4388,7.4595,7.4319,7.4388,166300.0
2013-03-27 13:00:00,10.75,10.77,10.74,10.77,200900.0,7.4388,7.4526,7.4319,7.4526,200900.0
2013-03-27 13:30:00,10.76,10.81,10.76,10.8,67700.0,7.4457,7.4803,7.4457,7.4734,67700.0
2013-03-27 14:00:00,10.81,10.85,10.79,10.81,105000.0,7.4803,7.508,7.4664,7.4803,105000.0
2013-03-27 14:30:00,10.81,10.82,10.77,10.79,119500.0,7.4803,7.4872,7.4526,7.4664,119500.0
2013-03-27 15:00:00,10.79,10.8,10.75,10.78,405300.0,7.4664,7.4734,7.4388,7.4595,405300.0
2013-03-27 15:30:00,10.79,10.81,10.77,10.79,703400.0,7.4664,7.4803,7.4526,7.4664,703400.0
2013-03-28 09:30:00,10.79,10.83,10.72,10.8,173400.0,7.4664,7.4941,7.418,7.4734,173400.0
2013-03-28 10:00:00,10.8,10.81,10.77,10.78,156000.0,7.4734,7.4803,7.4526,7.4595,156000.0
2013-03-28 10:30:00,10.78,10.79,10.74,10.74,225300.0,7.4595,7.4664,7.4319,7.4319,225300.0
2013-03-28 11:00:00,10.74,10.77,10.73,10.77,99300.0,7.4319,7.4526,7.4249,7.4526,99300.0
2013-03-28 11:30:00,10.77,10.77,10.63,10.65,278000.0,7.4526,7.4526,7.3557,7.3696,278000.0
2013-03-28 12:00:00,10.65,10.66,10.65,10.66,230500.0,7.3696,7.3765,7.3696,7.3765,230500.0
2013-03-28 12:30:00,10.66,10.66,10.64,10.64,144200.0,7.3765,7.3765,7.3627,7.3627,144200.0
2013-03-28 13:00:00,10.65,10.74,10.63,10.72,473000.0,7.3696,7.4319,7.3557,7.418,473000.0
2013-03-28 13:30:00,10.72,10.72,10.7,10.71,168400.0,7.418,7.418,7.4042,7.4111,168400.0
2013-03-28 14:00:00,10.71,10.72,10.69,10.7,143000.0,7.4111,7.418,7.3973,7.4042,143000.0
2013-03-28 14:30:00,10.69,10.71,10.68,10.69,183500.0,7.3973,7.4111,7.3903,7.3973,183500.0
2013-03-28 15:00:00,10.7,10.71,10.69,10.7,313200.0,7.4042,7.4111,7.3973,7.4042,313200.0
2013-03-28 15:30:00,10.7,10.71,10.67,10.67,641100.0,7.4042,7.4111,7.3834,7.3834,641100.0
2013-04-01 09:30:00,10.7,10.72,10.59,10.59,235500.0,7.4042,7.418,7.3281,7.3281,235500.0
2013-04-01 10:00:00,10.6,10.62,10.57,10.61,156700.0,7.335,7.3488,7.3142,7.3419,156700.0
2013-04-01 10:30:00,10.61,10.61,10.56,10.58,171800.0,7.3419,7.3419,7.3073,7.3211,171800.0
2013-04-01 11:00:00,10.58,10.61,10.55,10.58,186800.0,7.3211,7.3419,7.3004,7.3211,186800.0
2013-04-01 11:30:00,10.58,10.6,10.56,10.56,94200.0,7.3211,7.335,7.3073,7.3073,94200.0
2013-04-01 12:00:00,10.55,10.56,10.52,10.54,115600.0,7.3004,7.3073,7.2796,7.2935,115600.0
2013-04-01 12:30:00,10.54,10.55,10.51,10.54,77700.0,7.2935,7.3004,7.2727,7.2935,77700.0
2013-04-01 13:00:00,10.54,10.59,10.54,10.59,73300.0,7.2935,7.3281,7.2935,7.3281,73300.0
2013-04-01 13:30:00,10.59,10.59,10.54,10.56,78200.0,7.3281,7.3281,7.2935,7.3073,78200.0
2013-04-01 14:00:00,10.55,10.57,10.53,10.53,143300.0,7.3004,7.3142,7.2865,7.2865,143300.0
2013-04-01 14:30:00,10.54,10.54,10.5,10.53,219700.0,7.2935,7.2935,7.2658,7.2865,219700.0
2013-04-01 15:00:00,10.52,10.53,10.49,10.53,222000.0,7.2796,7.2865,7.2589,7.2865,222000.0
2013-04-01 15:30:00,10.53,10.55,10.5,10.51,519600.0,7.2865,7.3004,7.2658,7.2727,519600.0
2013-04-02 09:30:00,10.53,10.59,10.5,10.57,91100.0,7.2865,7.3281,7.2658,7.3142,91100.0
2013-04-02 10:00:00,10.57,10.6,10.51,10.56,380500.0,7.3142,7.335,7.2727,7.3073,380500.0
2013-04-02 10:30:00,10.57,10.57,10.53,10.54,183300.0,7.3142,7.3142,7.2865,7.2935,183300.0
2013-04-02 11:00:00,10.55,10.56,10.51,10.51,172500.0,7.3004,7.3073,7.2727,7.2727,172500.0
2013-04-02 11:30:00,10.51,10.54,10.49,10.5,78400.0,7.2727,7.2935,7.2589,7.2658,78400.0
2013-04-02 12:00:00,10.5,10.52,10.5,10.52,35300.0,7.2658,7.2796,7.2658,7.2796,35300.0
2013-04-02 12:30:00,10.52,10.52,10.51,10.51,25000.0,7.2796,7.2796,7.2727,7.2727,25000.0
2013-04-02 13:00:00,10.51,10.52,10.48,10.49,70300.0,7.2727,7.2796,7.2519,7.2589,70300.0
2013-04-02 13:30:00,10.49,10.5,10.48,10.48,64800.0,7.2589,7.2658,7.2519,7.2519,64800.0
2013-04-02 14:00:00,10.49,10.49,10.47,10.47,69000.0,7.2589,7.2589,7.245,7.245,69000.0
2013-04-02 14:30:00,10.47,10.48,10.43,10.46,132300.0,7.245,7.2519,7.2173,7.2381,132300.0
2013-04-02 15:00:00,10.47,10.47,10.42,10.42,168600.0,7.245,7.245,7.2104,7.2104,168600.0
2013-04-02 15:30:00,10.42,10.45,10.42,10.43,524100.0,7.2104,7.2312,7.2104,7.2173,524100.0
2013-04-03 09:30:00,10.41,10.44,10.24,10.27,170300.0,7.2035,7.2243,7.0859,7.1066,170300.0
2013-04-03 10:00:00,10.26,10.3,10.22,10.29,187300.0,7.0997,7.1274,7.072,7.1205,187300.0
2013-04-03 10:30:00,10.29,10.3,10.21,10.21,219900.0,7.1205,7.1274,7.0651,7.0651,219900.0
2013-04-03 11:00:00,10.21,10.29,10.2,10.29,252600.0,7.0651,7.1205,7.0582,7.1205,252600.0
2013-04-03 11:30:00,10.29,10.33,10.28,10.32,195100.0,7.1205,7.1481,7.1135,7.1412,195100.0
2013-04-03 12:00:00,10.32,10.32,10.27,10.28,134300.0,7.1412,7.1412,7.1066,7.1135,134300.0
2013-04-03 12:30:00,10.28,10.28,10.27,10.28,126200.0,7.1135,7.1135,7.1066,7.1135,126200.0
2013-04-03 13:00:00,10.27,10.31,10.27,10.29,157100.0,7.1066,7.1343,7.1066,7.1205,157100.0
2013-04-03 13:30:00,10.28,10.29,10.26,10.29,149000.0,7.1135,7.1205,7.0997,7.1205,149000.0
2013-04-03 14:00:00,10.28,10.29,10.25,10.26,286000.0,7.1135,7.1205,7.0928,7.0997,286000.0
2013-04-03 14:30:00,10.27,10.29,10.23,10.26,350000.0,7.1066,7.1205,7.0789,7.0997,350000.0
2013-04-03 15:00:00,10.27,10.28,10.24,10.26,222200.0,7.1066,7.1135,7.0859,7.0997,222200.0
2013-04-03 15:30:00,10.26,10.27,10.23,10.24,744100.0,7.0997,7.1066,7.0789,7.0859,744100.0
2013-04-04 09:30:00,10.27,10.36,10.22,10.26,264600.0,7.1066,7.1689,7.072,7.0997,264600.0
2013-04-04 10:00:00,10.26,10.3,10.25,10.25,225200.0,7.0997,7.1274,7.0928,7.0928,225200.0
2013-04-04 10:30:00,10.25,10.28,10.22,10.23,259500.0,7.0928,7.1135,7.072,7.0789,259500.0
2013-04-04 11:00:00,10.23,10.27,10.2,10.23,410700.0,7.0789,7.1066,7.0582,7.0789,410700.0
2013-04-04 11:30:00,10.22,10.22,10.17,10.19,164700.0,7.072,7.072,7.0374,7.0513,164700.0
2013-04-04 12:00:00,10.19,10.2,10.16,10.2,166000.0,7.0513,7.0582,7.0305,7.0582,166000.0
2013-04-04 12:30:00,10.19,10.21,10.18,10.2,213200.0,7.0513,7.0651,7.0443,7.0582,213200.0
2013-04-04 13:00:00,10.2,10.21,10.17,10.2,268700.0,7.0582,7.0651,7.0374,7.0582,268700.0
2013-04-04 13:30:00,10.2,10.2,10.19,10.2,169000.0,7.0582,7.0582,7.0513,7.0582,169000.0
2013-04-04 14:00:00,10.2,10.25,10.19,10.23,179300.0,7.0582,7.0928,7.0513,7.0789,179300.0
2013-04-04 14:30:00,10.22,10.24,10.2,10.2,77300.0,7.072,7.0859,7.0582,7.0582,77300.0
2013-04-04 15:00:00,10.2,10.23,10.19,10.2,119600.0,7.0582,7.0789,7.0513,7.0582,119600.0
2013-04-04 15:30:00,10.21,10.24,10.2,10.22,521300.0,7.0651,7.0859,7.0582,7.072,521300.0
2013-04-05 09:30:00,10.08,10.13,10.05,10.09,224500.0,6.9751,7.0097,6.9544,6.9821,224500.0
2013-04-05 10:00:00,10.09,10.22,10.08,10.21,425600.0,6.9821,7.072,6.9751,7.0651,425600.0
2013-04-05 10:30:00,10.21,10.27,10.2,10.23,279700.0,7.0651,7.1066,7.0582,7.0789,279700.0
2013-04-05 11:00:00,10.23,10.24,10.2,10.21,176500.0,7.0789,7.0859,7.0582,7.0651,176500.0
2013-04-05 11:30:00,10.21,10.26,10.21,10.23,104200.0,7.0651,7.0997,7.0651,7.0789,104200.0
2013-04-05 12:00:00,10.23,10.23,10.2,10.21,54300.0,7.0789,7.0789,7.0582,7.0651,54300.0
2013-04-05 12:30:00,10.21,10.23,10.2,10.21,65500.0,7.0651,7.0789,7.0582,7.0651,65500.0
2013-04-05 13:00:00,10.2,10.26,10.18,10.24,95000.0,7.0582,7.0997,7.0443,7.0859,95000.0
2013-04-05 13:30:00,10.24,10.25,10.21,10.21,81500.0,7.0859,7.0928,7.0651,7.0651,81500.0
2013-04-05 14:00:00,10.21,10.23,10.19,10.22,63900.0,7.0651,7.0789,7.0513,7.072,63900.0
2013-04-05 14:30:00,10.21,10.24,10.2,10.24,89100.0,7.0651,7.0859,7.0582,7.0859,89100.0
2013-04-05 15:00:00,10.24,10.25,10.21,10.24,114100.0,7.0859,7.0928,7.0651,7.0859,114100.0
2013-04-05 15:30:00,10.24,10.31,10.24,10.29,345700.0,7.0859,7.1343,7.0859,7.1205,345700.0
2013-04-08 09:30:00,10.29,10.32,10.19,10.2,251100.0,7.1205,7.1412,7.0513,7.0582,251100.0
2013-04-08 10:00:00,10.21,10.27,10.18,10.25,100400.0,7.0651,7.1066,7.0443,7.0928,100400.0
2013-04-08 10:30:00,10.25,10.33,10.25,10.29,110100.0,7.0928,7.1481,7.0928,7.1205,110100.0
2013-04-08 11:00:00,10.29,10.32,10.28,10.28,100500.0,7.1205,7.1412,7.1135,7.1135,100500.0
2013-04-08 11:30:00,10.28,10.31,10.27,10.29,93500.0,7.1135,7.1343,7.1066,7.1205,93500.0
2013-04-08 12:00:00,10.29,10.32,10.29,10.31,32100.0,7.1205,7.1412,7.1205,7.1343,32100.0
2013-04-08 12:30:00,10.32,10.34,10.3,10.3,112500.0,7.1412,7.1551,7.1274,7.1274,112500.0
2013-04-08 13:00:00,10.3,10.32,10.3,10.32,22600.0,7.1274,7.1412,7.1274,7.1412,22600.0
2013-04-08 13:30:00,10.32,10.34,10.31,10.34,399000.0,7.1412,7.1551,7.1343,7.1551,399000.0
2013-04-08 14:00:00,10.35,10.4,10.34,10.37,190100.0,7.162,7.1966,7.1551,7.1758,190100.0
2013-04-08 14:30:00,10.38,10.38,10.35,10.36,149900.0,7.1827,7.1827,7.162,7.1689,149900.0
2013-04-08 15:00:00,10.36,10.37,10.34,10.35,106500.0,7.1689,7.1758,7.1551,7.162,106500.0
2013-04-08 15:30:00,10.35,10.38,10.34,10.37,453000.0,7.162,7.1827,7.1551,7.1758,453000.0
2013-04-09 09:30:00,10.38,10.44,10.36,10.43,347900.0,7.1827,7.2243,7.1689,7.2173,347900.0
2013-04-09 10:00:00,10.42,10.44,10.38,10.4,207900.0,7.2104,7.2243,7.1827,7.1966,207900.0
2013-04-09 10:30:00,10.4,10.43,10.34,10.37,329600.0,7.1966,7.2173,7.1551,7.1758,329600.0
2013-04-09 11:00:00,10.37,10.37,10.28,10.29,417800.0,7.1758,7.1758,7.1135,7.1205,417800.0
2013-04-09 11:30:00,10.3,10.35,10.29,10.35,64300.0,7.1274,7.162,7.1205,7.162,64300.0
2013-04-09 12:00:00,10.35,10.37,10.34,10.37,33500.0,7.162,7.1758,7.1551,7.1758,33500.0
2013-04-09 12:30:00,10.37,10.4,10.37,10.37,44000.0,7.1758,7.1966,7.1758,7.1758,44000.0
2013-04-09 13:00:00,10.38,10.42,10.37,10.4,73000.0,7.1827,7.2104,7.1758,7.1966,73000.0
2013-04-09 13:30:00,10.39,10.41,10.38,10.39,50700.0,7.1897,7.2035,7.1827,7.1897,50700.0
2013-04-09 14:00:00,10.4,10.43,10.39,10.4,78700.0,7.1966,7.2173,7.1897,7.1966,78700.0
2013-04-09 14:30:00,10.41,10.44,10.41,10.43,94600.0,7.2035,7.2243,7.2035,7.2173,94600.0
2013-04-09 15:00:00,10.43,10.45,10.39,10.43,101900.0,7.2173,7.2312,7.1897,7.2173,101900.0
2013-04-09 15:30:00,10.43,10.43,10.36,10.37,341700.0,7.2173,7.2173,7.1689,7.1758,341700.0
2013-04-10 09:30:00,10.42,10.49,10.4,10.49,153500.0,7.2104,7.2589,7.1966,7.2589,153500.0
2013-04-10 10:00:00,10.49,10.56,10.48,10.51,279000.0,7.2589,7.3073,7.2519,7.2727,279000.0
2013-04-10 10:30:00,10.5,10.55,10.48,10.55,125000.0,7.2658,7.3004,7.2519,7.3004,125000.0
2013-04-10 11:00:00,10.55,10.58,10.54,10.56,80300.0,7.3004,7.3211,7.2935,7.3073,80300.0
2013-04-10 11:30:00,10.57,10.6,10.55,10.59,62200.0,7.3142,7.335,7.3004,7.3281,62200.0
2013-04-10 12:00:00,10.58,10.59,10.57,10.58,65100.0,7.3211,7.3281,7.3142,7.3211,65100.0
2013-04-10 12:30:00,10.57,10.61,10.57,10.58,118800.0,7.3142,7.3419,7.3142,7.3211,118800.0
2013-04-10 13:00:00,10.58,10.58,10.45,10.45,257400.0,7.3211,7.3211,7.2312,7.2312,257400.0
2013-04-10 13:30:00,10.46,10.47,10.42,10.45,160500.0,7.2381,7.245,7.2104,7.2312,160500.0
2013-04-10 14:00:00,10.45,10.46,10.42,10.44,363400.0,7.2312,7.2381,7.2104,7.2243,363400.0
2013-04-10 14:30:00,10.44,10.46,10.42,10.45,129300.0,7.2243,7.2381,7.2104,7.2312,129300.0
2013-04-10 15:00:00,10.44,10.45,10.42,10.44,246600.0,7.2243,7.2312,7.2104,7.2243,246600.0
2013-04-10 15:30:00,10.44,10.5,10.43,10.49,377800.0,7.2243,7.2658,7.2173,7.2589,377800.0
2013-04-11 09:30:00,10.49,10.49,10.38,10.42,153800.0,7.2589,7.2589,7.1827,7.2104,153800.0
2013-04-11 10:00:00,10.42,10.44,10.39,10.43,77400.0,7.2104,7.2243,7.1897,7.2173,77400.0
2013-04-11 10:30:00,10.43,10.44,10.39,10.44,181100.0,7.2173,7.2243,7.1897,7.2243,181100.0
2013-04-11 11:00:00,10.44,10.47,10.42,10.45,186700.0,7.2243,7.245,7.2104,7.2312,186700.0
2013-04-11 11:30:00,10.45,10.46,10.42,10.44,219900.0,7.2312,7.2381,7.2104,7.2243,219900.0
2013-04-11 12:00:00,10.45,10.45,10.42,10.44,156600.0,7.2312,7.2312,7.2104,7.2243,156600.0
2013-04-11 12:30:00,10.44,10.44,10.41,10.42,147200.0,7.2243,7.2243,7.2035,7.2104,147200.0
2013-04-11 13:00:00,10.42,10.43,10.41,10.42,71900.0,7.2104,7.2173,7.2035,7.2104,71900.0
2013-04-11 13:30:00,10.42,10.43,10.39,10.4,112000.0,7.2104,7.2173,7.1897,7.1966,112000.0
2013-04-11 14:00:00,10.41,10.42,10.38,10.41,96900.0,7.2035,7.2104,7.1827,7.2035,96900.0
2013-04-11 14:30:00,10.41,10.46,10.41,10.45,166200.0,7.2035,7.2381,7.2035,7.2312,166200.0
2013-04-11 15:00:00,10.45,10.46,10.42,10.44,208400.0,7.2312,7.2381,7.2104,7.2243,208400.0
2013-04-11 15:30:00,10.44,10.46,10.38,10.38,611500.0,7.2243,7.2381,7.1827,7.1827,611500.0
2013-04-12 09:30:00,10.31,10.42,10.26,10.37,242800.0,7.1343,7.2104,7.0997,7.1758,242800.0
2013-04-12 10:00:00,10.37,10.4,10.35,10.38,286400.0,7.1758,7.1966,7.162,7.1827,286400.0
2013-04-12 10:30:00,10.38,10.38,10.33,10.34,261000.0,7.1827,7.1827,7.1481,7.1551,261000.0
2013-04-12 11:00:00,10.33,10.33,10.29,10.29,103300.0,7.1481,7.1481,7.1205,7.1205,103300.0
2013-04-12 11:30:00,10.3,10.31,10.28,10.29,63400.0,7.1274,7.1343,7.1135,7.1205,63400.0
2013-04-12 12:00:00,10.29,10.29,10.27,10.27,102300.0,7.1205,7.1205,7.1066,7.1066,102300.0
2013-04-12 12:30:00,10.27,10.29,10.25,10.28,94000.0,7.1066,7.1205,7.0928,7.1135,94000.0
2013-04-12 13:00:00,10.28,10.29,10.23,10.25,96300.0,7.1135,7.1205,7.0789,7.0928,96300.0
2013-04-12 13:30:00,10.25,10.27,10.24,10.24,78700.0,7.0928,7.1066,7.0859,7.0859,78700.0
2013-04-12 14:00:00,10.25,10.27,10.22,10.22,83500.0,7.0928,7.1066,7.072,7.072,83500.0
2013-04-12 14:30:00,10.23,10.25,10.22,10.24,116700.0,7.0789,7.0928,7.072,7.0859,116700.0
2013-04-12 15:00:00,10.24,10.25,10.22,10.22,210000.0,7.0859,7.0928,7.072,7.072,210000.0
2013-04-12 15:30:00,10.23,10.25,10.21,10.23,586800.0,7.0789,7.0928,7.0651,7.0789,586800.0
2013-04-15 09:30:00,10.25,10.32,10.19,10.21,361000.0,7.0928,7.1412,7.0513,7.0651,361000.0
2013-04-15 10:00:00,10.21,10.21,10.15,10.2,90800.0,7.0651,7.0651,7.0236,7.0582,90800.0
2013-04-15 10:30:00,10.2,10.21,10.17,10.19,218000.0,7.0582,7.0651,7.0374,7.0513,218000.0
2013-04-15 11:00:00,10.19,10.19,10.15,10.17,90200.0,7.0513,7.0513,7.0236,7.0374,90200.0
2013-04-15 11:30:00,10.17,10.17,10.07,10.08,93600.0,7.0374,7.0374,6.9682,6.9751,93600.0
2013-04-15 12:00:00,10.09,10.1,10.01,10.02,206600.0,6.9821,6.989,6.9267,6.9336,206600.0
2013-04-15 12:30:00,10.02,10.05,9.99,10.03,115600.0,6.9336,6.9544,6.9129,6.9405,115600.0
2013-04-15 13:00:00,10.02,10.08,10.02,10.05,377300.0,6.9336,6.9751,6.9336,6.9544,377300.0
2013-04-15 13:30:00,10.05,10.07,10.04,10.05,74500.0,6.9544,6.9682,6.9475,6.9544,74500.0
2013-04-15 14:00:00,10.06,10.06,9.99,10.01,134800.0,6.9613,6.9613,6.9129,6.9267,134800.0
2013-04-15 14:30:00,10.01,10.13,10.01,10.05,247300.0,6.9267,7.0097,6.9267,6.9544,247300.0
2013-04-15 15:00:00,10.05,10.07,9.99,10.01,347100.0,6.9544,6.9682,6.9129,6.9267,347100.0
2013-04-15 15:30:00,10.02,10.04,9.97,9.98,527800.0,6.9336,6.9475,6.899,6.9059,527800.0
2013-04-16 09:30:00,10.09,10.09,9.98,10.06,136500.0,6.9821,6.9821,6.9059,6.9613,136500.0
2013-04-16 10:00:00,10.06,10.07,10.05,10.05,66200.0,6.9613,6.9682,6.9544,6.9544,66200.0
2013-04-16 10:30:00,10.06,10.07,10.0,10.06,160000.0,6.9613,6.9682,6.9198,6.9613,160000.0
2013-04-16 11:00:00,10.06,10.11,10.04,10.08,278000.0,6.9613,6.9959,6.9475,6.9751,278000.0
2013-04-16 11:30:00,10.08,10.09,10.06,10.07,98500.0,6.9751,6.9821,6.9613,6.9682,98500.0
2013-04-16 12:00:00,10.06,10.07,10.03,10.05,59400.0,6.9613,6.9682,6.9405,6.9544,59400.0
2013-04-16 12:30:00,10.04,10.07,10.04,10.06,65600.0,6.9475,6.9682,6.9475,6.9613,65600.0
2013-04-16 13:00:00,10.07,10.07,10.02,10.03,75700.0,6.9682,6.9682,6.9336,6.9405,75700.0
2013-04-16 13:30:00,10.03,10.04,10.02,10.03,81000.0,6.9405,6.9475,6.9336,6.9405,81000.0
2013-04-16 14:00:00,10.03,10.04,9.98,10.0,79800.0,6.9405,6.9475,6.9059,6.9198,79800.0
2013-04-16 14:30:00,10.0,10.0,9.96,9.96,101300.0,6.9198,6.9198,6.8921,6.8921,101300.0
2013-04-16 15:00:00,9.96,10.01,9.96,10.0,277100.0,6.8921,6.9267,6.8921,6.9198,277100.0
2013-04-16 15:30:00,9.99,10.08,9.98,10.07,533400.0,6.9129,6.9751,6.9059,6.9682,533400.0
2013-04-17 09:30:00,9.98,10.04,9.94,9.96,206200.0,6.9059,6.9475,6.8783,6.8921,206200.0
2013-04-17 10:00:00,9.97,9.99,9.94,9.98,171800.0,6.899,6.9129,6.8783,6.9059,171800.0
2013-04-17 10:30:00,9.97,9.97,9.92,9.93,230100.0,6.899,6.899,6.8644,6.8713,230100.0
2013-04-17 11:00:00,9.93,9.94,9.9,9.9,176800.0,6.8713,6.8783,6.8506,6.8506,176800.0
2013-04-17 11:30:00,9.9,9.9,9.85,9.88,394600.0,6.8506,6.8506,6.816,6.8367,394600.0
2013-04-17 12:00:00,9.88,9.88,9.81,9.82,130700.0,6.8367,6.8367,6.7883,6.7952,130700.0
2013-04-17 12:30:00,9.82,9.84,9.8,9.83,144600.0,6.7952,6.8091,6.7814,6.8022,144600.0
2013-04-17 13:00:00,9.84,9.86,9.81,9.83,153600.0,6.8091,6.8229,6.7883,6.8022,153600.0
2013-04-17 13:30:00,9.84,9.88,9.83,9.85,156500.0,6.8091,6.8367,6.8022,6.816,156500.0
2013-04-17 14:00:00,9.85,9.88,9.84,9.87,168700.0,6.816,6.8367,6.8091,6.8298,168700.0
2013-04-17 14:30:00,9.87,9.89,9.84,9.86,144200.0,6.8298,6.8437,6.8091,6.8229,144200.0
2013-04-17 15:00:00,9.86,9.9,9.85,9.88,202900.0,6.8229,6.8506,6.816,6.8367,202900.0
2013-04-17 15:30:00,9.88,9.88,9.83,9.86,407200.0,6.8367,6.8367,6.8022,6.8229,407200.0
2013-04-18 09:30:00,9.85,9.87,9.75,9.75,99700.0,6.816,6.8298,6.7468,6.7468,99700.0
2013-04-18 10:00:00,9.76,9.76,9.68,9.72,254500.0,6.7537,6.7537,6.6984,6.726,254500.0
2013-04-18 10:30:00,9.72,9.75,9.7,9.73,473600.0,6.726,6.7468,6.7122,6.733,473600.0
2013-04-18 11:00:00,9.72,9.78,9.72,9.75,257100.0,6.726,6.7676,6.726,6.7468,257100.0
2013-04-18 11:30:00,9.76,9.84,9.75,9.84,183100.0,6.7537,6.8091,6.7468,6.8091,183100.0
2013-04-18 12:00:00,9.84,9.96,9.82,9.83,591300.0,6.8091,6.8921,6.7952,6.8022,591300.0
2013-04-18 12:30:00,9.83,9.83,9.77,9.8,146400.0,6.8022,6.8022,6.7606,6.7814,146400.0
2013-04-18 13:00:00,9.79,9.84,9.79,9.84,159100.0,6.7745,6.8091,6.7745,6.8091,159100.0
2013-04-18 13:30:00,9.84,9.9,9.83,9.86,151900.0,6.8091,6.8506,6.8022,6.8229,151900.0
2013-04-18 14:00:00,9.85,9.86,9.76,9.78,225800.0,6.816,6.8229,6.7537,6.7676,225800.0
2013-04-18 14:30:00,9.78,9.79,9.69,9.72,342400.0,6.7676,6.7745,6.7053,6.726,342400.0
2013-04-18 15:00:00,9.72,9.75,9.71,9.74,244100.0,6.726,6.7468,6.7191,6.7399,244100.0
2013-04-18 15:30:00,9.75,9.76,9.72,9.72,443800.0,6.7468,6.7537,6.726,6.726,443800.0
2013-04-19 09:30:00,9.84,9.85,9.47,9.57,861300.0,6.8091,6.816,6.553,6.6222,861300.0
2013-04-19 10:00:00,9.57,9.82,9.57,9.79,670800.0,6.6222,6.7952,6.6222,6.7745,670800.0
2013-04-19 10:30:00,9.79,9.9,9.76,9.88,630400.0,6.7745,6.8506,6.7537,6.8367,630400.0
2013-04-19 11:00:00,9.88,9.89,9.82,9.84,127900.0,6.8367,6.8437,6.7952,6.8091,127900.0
2013-04-19 11:30:00,9.84,10.01,9.82,9.93,330700.0,6.8091,6.9267,6.7952,6.8713,330700.0
2013-04-19 12:00:00,9.94,9.94,9.84,9.91,174000.0,6.8783,6.8783,6.8091,6.8575,174000.0
2013-04-19 12:30:00,9.91,9.93,9.86,9.9,169700.0,6.8575,6.8713,6.8229,6.8506,169700.0
2013-04-19 13:00:00,9.9,9.93,9.87,9.93,188500.0,6.8506,6.8713,6.8298,6.8713,188500.0
2013-04-19 13:30:00,9.92,9.95,9.9,9.93,170200.0,6.8644,6.8852,6.8506,6.8713,170200.0
2013-04-19 14:00:00,9.92,9.96,9.92,9.96,79900.0,6.8644,6.8921,6.8644,6.8921,79900.0
2013-04-19 14:30:00,9.96,9.97,9.92,9.93,133100.0,6.8921,6.899,6.8644,6.8713,133100.0
2013-04-19 15:00:00,9.93,9.94,9.89,9.91,242500.0,6.8713,6.8783,6.8437,6.8575,242500.0
2013-04-19 15:30:00,9.91,9.92,9.9,9.9,510800.0,6.8575,6.8644,6.8506,6.8506,510800.0
2013-04-22 09:30:00,9.95,10.05,9.9,9.91,379000.0,6.8852,6.9544,6.8506,6.8575,379000.0
2013-04-22 10:00:00,9.91,9.93,9.88,9.91,235700.0,6.8575,6.8713,6.8367,6.8575,235700.0
2013-04-22 10:30:00,9.91,9.93,9.87,9.9,267300.0,6.8575,6.8713,6.8298,6.8506,267300.0
2013-04-22 11:00:00,9.9,9.91,9.86,9.86,235000.0,6.8506,6.8575,6.8229,6.8229,235000.0
2013-04-22 11:30:00,9.86,9.89,9.85,9.89,289900.0,6.8229,6.8437,6.816,6.8437,289900.0
2013-04-22 12:00:00,9.89,9.89,9.87,9.87,296900.0,6.8437,6.8437,6.8298,6.8298,296900.0
2013-04-22 12:30:00,9.88,9.89,9.87,9.88,181400.0,6.8367,6.8437,6.8298,6.8367,181400.0
2013-04-22 13:00:00,9.88,9.89,9.88,9.89,118400.0,6.8367,6.8437,6.8367,6.8437,118400.0
2013-04-22 13:30:00,9.88,9.94,9.88,9.94,181200.0,6.8367,6.8783,6.8367,6.8783,181200.0
2013-04-22 14:00:00,9.94,10.01,9.93,10.01,177000.0,6.8783,6.9267,6.8713,6.9267,177000.0
2013-04-22 14:30:00,10.01,10.01,9.95,9.95,165000.0,6.9267,6.9267,6.8852,6.8852,165000.0
2013-04-22 15:00:00,9.96,9.96,9.94,9.95,211200.0,6.8921,6.8921,6.8783,6.8852,211200.0
2013-04-22 15:30:00,9.94,9.95,9.92,9.94,447700.0,6.8783,6.8852,6.8644,6.8783,447700.0
2013-04-23 09:30:00,10.02,10.12,9.98,10.11,156600.0,6.9336,7.0028,6.9059,6.9959,156600.0
2013-04-23 10:00:00,10.12,10.12,10.06,10.11,146400.0,7.0028,7.0028,6.9613,6.9959,146400.0
2013-04-23 10:30:00,10.11,10.17,10.1,10.15,126600.0,6.9959,7.0374,6.989,7.0236,126600.0
2013-04-23 11:00:00,10.14,10.19,10.14,10.19,92200.0,7.0167,7.0513,7.0167,7.0513,92200.0
2013-04-23 11:30:00,10.19,10.2,10.15,10.15,99900.0,7.0513,7.0582,7.0236,7.0236,99900.0
2013-04-23 12:00:00,10.15,10.17,10.14,10.15,67900.0,7.0236,7.0374,7.0167,7.0236,67900.0
2013-04-23 12:30:00,10.15,10.2,10.15,10.2,57300.0,7.0236,7.0582,7.0236,7.0582,57300.0
2013-04-23 13:00:00,10.2,10.24,10.09,10.22,398300.0,7.0582,7.0859,6.9821,7.072,398300.0
2013-04-23 13:30:00,10.22,10.23,10.2,10.2,66100.0,7.072,7.0789,7.0582,7.0582,66100.0
2013-04-23 14:00:00,10.2,10.21,10.17,10.17,55300.0,7.0582,7.0651,7.0374,7.0374,55300.0
2013-04-23 14:30:00,10.17,10.19,10.14,10.15,179700.0,7.0374,7.0513,7.0167,7.0236,179700.0
2013-04-23 15:00:00,10.15,10.16,10.13,10.13,160900.0,7.0236,7.0305,7.0097,7.0097,160900.0
2013-04-23 15:30:00,10.14,10.18,10.14,10.17,405800.0,7.0167,7.0443,7.0167,7.0374,405800.0
2013-04-24 09:30:00,10.2,10.29,10.2,10.21,117800.0,7.0582,7.1205,7.0582,7.0651,117800.0
2013-04-24 10:00:00,10.22,10.23,10.15,10.18,105200.0,7.072,7.0789,7.0236,7.0443,105200.0
2013-04-24 10:30:00,10.18,10.24,10.17,10.24,84100.0,7.0443,7.0859,7.0374,7.0859,84100.0
2013-04-24 11:00:00,10.24,10.24,10.19,10.21,99600.0,7.0859,7.0859,7.0513,7.0651,99600.0
2013-04-24 11:30:00,10.22,10.25,10.21,10.23,92700.0,7.072,7.0928,7.0651,7.0789,92700.0
2013-04-24 12:00:00,10.23,10.23,10.21,10.22,39600.0,7.0789,7.0789,7.0651,7.072,39600.0
2013-04-24 12:30:00,10.22,10.27,10.21,10.26,75400.0,7.072,7.1066,7.0651,7.0997,75400.0
2013-04-24 13:00:00,10.26,10.3,10.25,10.3,103400.0,7.0997,7.1274,7.0928,7.1274,103400.0
2013-04-24 13:30:00,10.29,10.32,10.28,10.3,114600.0,7.1205,7.1412,7.1135,7.1274,114600.0
2013-04-24 14:00:00,10.3,10.35,10.29,10.35,129200.0,7.1274,7.162,7.1205,7.162,129200.0
2013-04-24 14:30:00,10.34,10.36,10.31,10.36,159300.0,7.1551,7.1689,7.1343,7.1689,159300.0
2013-04-24 15:00:00,10.36,10.36,10.32,10.35,305300.0,7.1689,7.1689,7.1412,7.162,305300.0
2013-04-24 15:30:00,10.35,10.38,10.34,10.38,494100.0,7.162,7.1827,7.1551,7.1827,494100.0
2013-04-25 09:30:00,10.41,10.51,10.4,10.45,330800.0,7.2035,7.2727,7.1966,7.2312,330800.0
2013-04-25 10:00:00,10.46,10.48,10.43,10.48,207100.0,7.2381,7.2519,7.2173,7.2519,207100.0
2013-04-25 10:30:00,10.47,10.57,10.46,10.54,165600.0,7.245,7.3142,7.2381,7.2935,165600.0
2013-04-25 11:00:00,10.54,10.54,10.51,10.53,99100.0,7.2935,7.2935,7.2727,7.2865,99100.0
2013-04-25 11:30:00,10.52,10.53,10.47,10.47,141700.0,7.2796,7.2865,7.245,7.245,141700.0
2013-04-25 12:00:00,10.47,10.48,10.47,10.48,115100.0,7.245,7.2519,7.245,7.2519,115100.0
2013-04-25 12:30:00,10.47,10.52,10.47,10.5,132400.0,7.245,7.2796,7.245,7.2658,132400.0
2013-04-25 13:00:00,10.5,10.57,10.49,10.57,104000.0,7.2658,7.3142,7.2589,7.3142,104000.0
2013-04-25 13:30:00,10.57,10.59,10.56,10.58,66000.0,7.3142,7.3281,7.3073,7.3211,66000.0
2013-04-25 14:00:00,10.58,10.58,10.54,10.54,37700.0,7.3211,7.3211,7.2935,7.2935,37700.0
2013-04-25 14:30:00,10.54,10.57,10.53,10.53,78800.0,7.2935,7.3142,7.2865,7.2865,78800.0
2013-04-25 15:00:00,10.53,10.53,10.48,10.51,164400.0,7.2865,7.2865,7.2519,7.2727,164400.0
2013-04-25 15:30:00,10.51,10.54,10.48,10.49,340400.0,7.2727,7.2935,7.2519,7.2589,340400.0
2013-04-26 09:30:00,10.48,10.48,10.38,10.41,137600.0,7.2519,7.2519,7.1827,7.2035,137600.0
2013-04-26 10:00:00,10.41,10.46,10.39,10.45,212100.0,7.2035,7.2381,7.1897,7.2312,212100.0
2013-04-26 10:30:00,10.46,10.46,10.38,10.38,139400.0,7.2381,7.2381,7.1827,7.1827,139400.0
2013-04-26 11:00:00,10.38,10.4,10.35,10.35,139500.0,7.1827,7.1966,7.162,7.162,139500.0
2013-04-26 11:30:00,10.35,10.38,10.33,10.35,435100.0,7.162,7.1827,7.1481,7.162,435100.0
2013-04-26 12:00:00,10.36,10.39,10.32,10.32,189400.0,7.1689,7.1897,7.1412,7.1412,189400.0
2013-04-26 12:30:00,10.32,10.35,10.29,10.31,278600.0,7.1412,7.162,7.1205,7.1343,278600.0
2013-04-26 13:00:00,10.31,10.32,10.29,10.32,296700.0,7.1343,7.1412,7.1205,7.1412,296700.0
2013-04-26 13:30:00,10.32,10.36,10.3,10.34,281300.0,7.1412,7.1689,7.1274,7.1551,281300.0
2013-04-26 14:00:00,10.34,10.39,10.34,10.37,193500.0,7.1551,7.1897,7.1551,7.1758,193500.0
2013-04-26 14:30:00,10.36,10.44,10.36,10.43,108200.0,7.1689,7.2243,7.1689,7.2173,108200.0
2013-04-26 15:00:00,10.42,10.45,10.42,10.44,74600.0,7.2104,7.2312,7.2104,7.2243,74600.0
2013-04-26 15:30:00,10.44,10.47,10.42,10.45,456900.0,7.2243,7.245,7.2104,7.2312,456900.0
2013-04-29 09:30:00,10.46,10.52,10.43,10.49,222400.0,7.2381,7.2796,7.2173,7.2589,222400.0
2013-04-29 10:00:00,10.49,10.58,10.49,10.5,106600.0,7.2589,7.3211,7.2589,7.2658,106600.0
2013-04-29 10:30:00,10.5,10.57,10.48,10.52,213400.0,7.2658,7.3142,7.2519,7.2796,213400.0
2013-04-29 11:00:00,10.52,10.58,10.51,10.57,97800.0,7.2796,7.3211,7.2727,7.3142,97800.0
2013-04-29 11:30:00,10.56,10.59,10.54,10.58,114400.0,7.3073,7.3281,7.2935,7.3211,114400.0
2013-04-29 12:00:00,10.58,10.62,10.58,10.61,96700.0,7.3211,7.3488,7.3211,7.3419,96700.0
2013-04-29 12:30:00,10.6,10.61,10.54,10.54,90700.0,7.335,7.3419,7.2935,7.2935,90700.0
2013-04-29 13:00:00,10.55,10.55,10.53,10.54,41200.0,7.3004,7.3004,7.2865,7.2935,41200.0
2013-04-29 13:30:00,10.53,10.54,10.51,10.51,48400.0,7.2865,7.2935,7.2727,7.2727,48400.0
2013-04-29 14:00:00,10.52,10.55,10.49,10.54,326900.0,7.2796,7.3004,7.2589,7.2935,326900.0
2013-04-29 14:30:00,10.55,10.56,10.54,10.55,80100.0,7.3004,7.3073,7.2935,7.3004,80100.0
2013-04-29 15:00:00,10.55,10.57,10.53,10.56,413900.0,7.3004,7.3142,7.2865,7.3073,413900.0
2013-04-29 15:30:00,10.57,10.58,10.54,10.55,551300.0,7.3142,7.3211,7.2935,7.3004,551300.0
2013-04-30 09:30:00,10.53,10.6,10.46,10.48,79300.0,7.2865,7.335,7.2381,7.2519,79300.0
2013-04-30 10:00:00,10.49,10.52,10.46,10.48,131400.0,7.2589,7.2796,7.2381,7.2519,131400.0
2013-04-30 10:30:00,10.48,10.53,10.48,10.49,115200.0,7.2519,7.2865,7.2519,7.2589,115200.0
2013-04-30 11:00:00,10.5,10.5,10.46,10.47,230100.0,7.2658,7.2658,7.2381,7.245,230100.0
2013-04-30 11:30:00,10.47,10.49,10.46,10.47,308000.0,7.245,7.2589,7.2381,7.245,308000.0
2013-04-30 12:00:00,10.47,10.47,10.45,10.46,85000.0,7.245,7.245,7.2312,7.2381,85000.0
2013-04-30 12:30:00,10.45,10.46,10.43,10.45,105600.0,7.2312,7.2381,7.2173,7.2312,105600.0
2013-04-30 13:00:00,10.44,10.46,10.44,10.45,101700.0,7.2243,7.2381,7.2243,7.2312,101700.0
2013-04-30 13:30:00,10.45,10.45,10.43,10.43,83600.0,7.2312,7.2312,7.2173,7.2173,83600.0
2013-04-30 14:00:00,10.44,10.44,10.36,10.39,495100.0,7.2243,7.2243,7.1689,7.1897,495100.0
2013-04-30 14:30:00,10.38,10.4,10.37,10.38,306300.0,7.1827,7.1966,7.1758,7.1827,306300.0
2013-04-30 15:00:00,10.38,10.41,10.37,10.39,329800.0,7.1827,7.2035,7.1758,7.1897,329800.0
2013-04-30 15:30:00,10.4,10.42,10.37,10.4,867900.0,7.1966,7.2104,7.1758,7.1966,867900.0
2013-05-01 09:30:00,10.4,10.4,10.29,10.37,516000.0,7.1966,7.1966,7.1205,7.1758,516000.0
2013-05-01 10:00:00,10.37,10.38,10.32,10.35,330400.0,7.1758,7.1827,7.1412,7.162,330400.0
2013-05-01 10:30:00,10.36,10.4,10.35,10.4,119300.0,7.1689,7.1966,7.162,7.1966,119300.0
2013-05-01 11:00:00,10.4,10.4,10.35,10.35,189400.0,7.1966,7.1966,7.162,7.162,189400.0
2013-05-01 11:30:00,10.36,10.36,10.3,10.33,86300.0,7.1689,7.1689,7.1274,7.1481,86300.0
2013-05-01 12:00:00,10.32,10.34,10.32,10.32,100500.0,7.1412,7.1551,7.1412,7.1412,100500.0
2013-05-01 12:30:00,10.32,10.33,10.27,10.27,86300.0,7.1412,7.1481,7.1066,7.1066,86300.0
2013-05-01 13:00:00,10.27,10.29,10.24,10.29,138400.0,7.1066,7.1205,7.0859,7.1205,138400.0
2013-05-01 13:30:00,10.29,10.29,10.23,10.24,178200.0,7.1205,7.1205,7.0789,7.0859,178200.0
2013-05-01 14:00:00,10.24,10.36,10.24,10.33,265500.0,7.0859,7.1689,7.0859,7.1481,265500.0
2013-05-01 14:30:00,10.33,10.33,10.28,10.32,138900.0,7.1481,7.1481,7.1135,7.1412,138900.0
2013-05-01 15:00:00,10.31,10.32,10.27,10.29,264900.0,7.1343,7.1412,7.1066,7.1205,264900.0
2013-05-01 15:30:00,10.3,10.3,10.19,10.2,652800.0,7.1274,7.1274,7.0513,7.0582,652800.0
2013-05-02 09:30:00,10.25,10.29,10.22,10.22,93700.0,7.0928,7.1205,7.072,7.072,93700.0
2013-05-02 10:00:00,10.23,10.3,10.22,10.3,166700.0,7.0789,7.1274,7.072,7.1274,166700.0
2013-05-02 10:30:00,10.31,10.35,10.29,10.31,115700.0,7.1343,7.162,7.1205,7.1343,115700.0
2013-05-02 11:00:00,10.31,10.34,10.27,10.34,117400.0,7.1343,7.1551,7.1066,7.1551,117400.0
2013-05-02 11:30:00,10.34,10.34,10.32,10.33,88600.0,7.1551,7.1551,7.1412,7.1481,88600.0
2013-05-02 12:00:00,10.33,10.34,10.28,10.28,80900.0,7.1481,7.1551,7.1135,7.1135,80900.0
2013-05-02 12:30:00,10.28,10.29,10.27,10.29,47100.0,7.1135,7.1205,7.1066,7.1205,47100.0
2013-05-02 13:00:00,10.29,10.31,10.28,10.3,158700.0,7.1205,7.1343,7.1135,7.1274,158700.0
2013-05-02 13:30:00,10.3,10.31,10.29,10.3,100300.0,7.1274,7.1343,7.1205,7.1274,100300.0
2013-05-02 14:00:00,10.3,10.31,10.27,10.29,71200.0,7.1274,7.1343,7.1066,7.1205,71200.0
2013-05-02 14:30:00,10.29,10.3,10.28,10.29,191500.0,7.1205,7.1274,7.1135,7.1205,191500.0
2013-05-02 15:00:00,10.29,10.3,10.28,10.29,218300.0,7.1205,7.1274,7.1135,7.1205,218300.0
2013-05-02 15:30:00,10.29,10.3,10.27,10.3,736900.0,7.1205,7.1274,7.1066,7.1274,736900.0
2013-05-03 09:30:00,10.44,10.57,10.42,10.55,158400.0,7.2243,7.3142,7.2104,7.3004,158400.0
2013-05-03 10:00:00,10.55,10.57,10.51,10.55,106400.0,7.3004,7.3142,7.2727,7.3004,106400.0
2013-05-03 10:30:00,10.55,10.57,10.54,10.57,153800.0,7.3004,7.3142,7.2935,7.3142,153800.0
2013-05-03 11:00:00,10.57,10.57,10.51,10.51,128800.0,7.3142,7.3142,7.2727,7.2727,128800.0
2013-05-03 11:30:00,10.51,10.57,10.5,10.55,185400.0,7.2727,7.3142,7.2658,7.3004,185400.0
2013-05-03 12:00:00,10.55,10.57,10.55,10.56,141900.0,7.3004,7.3142,7.3004,7.3073,141900.0
2013-05-03 12:30:00,10.56,10.57,10.55,10.56,149100.0,7.3073,7.3142,7.3004,7.3073,149100.0
2013-05-03 13:00:00,10.56,10.56,10.54,10.54,135000.0,7.3073,7.3073,7.2935,7.2935,135000.0
2013-05-03 13:30:00,10.54,10.54,10.48,10.48,68300.0,7.2935,7.2935,7.2519,7.2519,68300.0
2013-05-03 14:00:00,10.48,10.5,10.48,10.5,78600.0,7.2519,7.2658,7.2519,7.2658,78600.0
2013-05-03 14:30:00,10.5,10.5,10.47,10.47,72000.0,7.2658,7.2658,7.245,7.245,72000.0
2013-05-03 15:00:00,10.48,10.5,10.46,10.5,115200.0,7.2519,7.2658,7.2381,7.2658,115200.0
2013-05-03 15:30:00,10.5,10.53,10.49,10.51,350900.0,7.2658,7.2865,7.2589,7.2727,350900.0
2013-05-06 09:30:00,10.53,10.62,10.53,10.6,208400.0,7.2865,7.3488,7.2865,7.335,208400.0
2013-05-06 10:00:00,10.6,10.68,10.6,10.63,229000.0,7.335,7.3903,7.335,7.3557,229000.0
2013-05-06 10:30:00,10.63,10.65,10.62,10.63,59100.0,7.3557,7.3696,7.3488,7.3557,59100.0
2013-05-06 11:00:00,10.62,10.63,10.6,10.61,98500.0,7.3488,7.3557,7.335,7.3419,98500.0
2013-05-06 11:30:00,10.61,10.64,10.6,10.64,31500.0,7.3419,7.3627,7.335,7.3627,31500.0
2013-05-06 12:00:00,10.63,10.64,10.61,10.63,114400.0,7.3557,7.3627,7.3419,7.3557,114400.0
2013-05-06 12:30:00,10.64,10.64,10.61,10.64,80200.0,7.3627,7.3627,7.3419,7.3627,80200.0
2013-05-06 13:00:00,10.64,10.64,10.61,10.63,56000.0,7.3627,7.3627,7.3419,7.3557,56000.0
2013-05-06 13:30:00,10.63,10.64,10.62,10.63,70100.0,7.3557,7.3627,7.3488,7.3557,70100.0
2013-05-06 14:00:00,10.63,10.64,10.62,10.63,102400.0,7.3557,7.3627,7.3488,7.3557,102400.0
2013-05-06 14:30:00,10.63,10.65,10.63,10.65,331400.0,7.3557,7.3696,7.3557,7.3696,331400.0
2013-05-06 15:00:00,10.65,10.72,10.64,10.72,223200.0,7.3696,7.418,7.3627,7.418,223200.0
2013-05-06 15:30:00,10.72,10.72,10.68,10.72,391300.0,7.418,7.418,7.3903,7.418,391300.0
2013-05-07 09:30:00,10.74,10.86,10.74,10.82,117100.0,7.4319,7.5149,7.4319,7.4872,117100.0
2013-05-07 10:00:00,10.81,10.82,10.72,10.77,122900.0,7.4803,7.4872,7.418,7.4526,122900.0
2013-05-07 10:30:00,10.77,10.83,10.77,10.83,132600.0,7.4526,7.4941,7.4526,7.4941,132600.0
2013-05-07 11:00:00,10.83,10.85,10.82,10.85,170700.0,7.4941,7.508,7.4872,7.508,170700.0
2013-05-07 11:30:00,10.85,10.85,10.84,10.85,42400.0,7.508,7.508,7.501,7.508,42400.0
2013-05-07 12:00:00,10.84,10.87,10.84,10.86,76400.0,7.501,7.5218,7.501,7.5149,76400.0
2013-05-07 12:30:00,10.86,10.9,10.85,10.9,86300.0,7.5149,7.5426,7.508,7.5426,86300.0
2013-05-07 13:00:00,10.9,10.93,10.9,10.92,127700.0,7.5426,7.5633,7.5426,7.5564,127700.0
2013-05-07 13:30:00,10.92,10.96,10.91,10.93,151700.0,7.5564,7.5841,7.5495,7.5633,151700.0
2013-05-07 14:00:00,10.92,10.95,10.91,10.94,155500.0,7.5564,7.5772,7.5495,7.5702,155500.0
2013-05-07 14:30:00,10.94,10.94,10.89,10.93,160800.0,7.5702,7.5702,7.5356,7.5633,160800.0
2013-05-07 15:00:00,10.93,10.94,10.92,10.93,123900.0,7.5633,7.5702,7.5564,7.5633,123900.0
2013-05-07 15:30:00,10.93,10.93,10.89,10.9,223700.0,7.5633,7.5633,7.5356,7.5426,223700.0
2013-05-08 09:30:00,10.86,10.88,10.8,10.84,56500.0,7.5149,7.5287,7.4734,7.501,56500.0
2013-05-08 10:00:00,10.84,10.86,10.78,10.78,129500.0,7.501,7.5149,7.4595,7.4595,129500.0
2013-05-08 10:30:00,10.79,10.88,10.78,10.87,156000.0,7.4664,7.5287,7.4595,7.5218,156000.0
2013-05-08 11:00:00,10.87,10.93,10.86,10.93,177400.0,7.5218,7.5633,7.5149,7.5633,177400.0
2013-05-08 11:30:00,10.93,10.95,10.89,10.92,286800.0,7.5633,7.5772,7.5356,7.5564,286800.0
2013-05-08 12:00:00,10.92,10.95,10.92,10.93,30400.0,7.5564,7.5772,7.5564,7.5633,30400.0
2013-05-08 12:30:00,10.92,10.92,10.89,10.92,46800.0,7.5564,7.5564,7.5356,7.5564,46800.0
2013-05-08 13:00:00,10.92,10.94,10.9,10.92,58100.0,7.5564,7.5702,7.5426,7.5564,58100.0
2013-05-08 13:30:00,10.92,10.93,10.84,10.86,159400.0,7.5564,7.5633,7.501,7.5149,159400.0
2013-05-08 14:00:00,10.87,10.93,10.87,10.93,84000.0,7.5218,7.5633,7.5218,7.5633,84000.0
2013-05-08 14:30:00,10.93,10.94,10.89,10.92,87600.0,7.5633,7.5702,7.5356,7.5564,87600.0
2013-05-08 15:00:00,10.92,10.94,10.89,10.93,141900.0,7.5564,7.5702,7.5356,7.5633,141900.0
2013-05-08 15:30:00,10.94,10.94,10.89,10.92,232000.0,7.5702,7.5702,7.5356,7.5564,232000.0
2013-05-09 09:30:00,10.93,10.97,10.87,10.93,65800.0,7.5633,7.591,7.5218,7.5633,65800.0
2013-05-09 10:00:00,10.93,10.94,10.87,10.87,40800.0,7.5633,7.5702,7.5218,7.5218,40800.0
2013-05-09 10:30:00,10.88,10.92,10.87,10.92,44100.0,7.5287,7.5564,7.5218,7.5564,44100.0
2013-05-09 11:00:00,10.91,10.92,10.89,10.89,55400.0,7.5495,7.5564,7.5356,7.5356,55400.0
2013-05-09 11:30:00,10.89,10.9,10.81,10.81,230500.0,7.5356,7.5426,7.4803,7.4803,230500.0
2013-05-09 12:00:00,10.81,10.87,10.81,10.87,100600.0,7.4803,7.5218,7.4803,7.5218,100600.0
2013-05-09 12:30:00,10.86,10.89,10.86,10.86,49100.0,7.5149,7.5356,7.5149,7.5149,49100.0
2013-05-09 13:00:00,10.86,10.88,10.86,10.87,33900.0,7.5149,7.5287,7.5149,7.5218,33900.0
2013-05-09 13:30:00,10.87,10.9,10.86,10.89,83800.0,7.5218,7.5426,7.5149,7.5356,83800.0
2013-05-09 14:00:00,10.9,10.9,10.86,10.87,66500.0,7.5426,7.5426,7.5149,7.5218,66500.0
2013-05-09 14:30:00,10.88,10.88,10.83,10.83,126800.0,7.5287,7.5287,7.4941,7.4941,126800.0
2013-05-09 15:00:00,10.83,10.85,10.82,10.84,101200.0,7.4941,7.508,7.4872,7.501,101200.0
2013-05-09 15:30:00,10.84,10.86,10.8,10.83,317500.0,7.501,7.5149,7.4734,7.4941,317500.0
2013-05-10 09:30:00,10.86,10.9,10.77,10.77,161800.0,7.5149,7.5426,7.4526,7.4526,161800.0
2013-05-10 10:00:00,10.78,10.78,10.71,10.72,292100.0,7.4595,7.4595,7.4111,7.418,292100.0
2013-05-10 10:30:00,10.72,10.72,10.67,10.69,409100.0,7.418,7.418,7.3834,7.3973,409100.0
2013-05-10 11:00:00,10.69,10.71,10.69,10.7,173700.0,7.3973,7.4111,7.3973,7.4042,173700.0
2013-05-10 11:30:00,10.7,10.71,10.67,10.7,88700.0,7.4042,7.4111,7.3834,7.4042,88700.0
2013-05-10 12:00:00,10.69,10.71,10.68,10.69,116000.0,7.3973,7.4111,7.3903,7.3973,116000.0
2013-05-10 12:30:00,10.7,10.76,10.69,10.76,172100.0,7.4042,7.4457,7.3973,7.4457,172100.0
2013-05-10 13:00:00,10.76,10.81,10.76,10.8,93300.0,7.4457,7.4803,7.4457,7.4734,93300.0
2013-05-10 13:30:00,10.81,10.84,10.8,10.82,98700.0,7.4803,7.501,7.4734,7.4872,98700.0
2013-05-10 14:00:00,10.82,10.85,10.81,10.85,62100.0,7.4872,7.508,7.4803,7.508,62100.0
2013-05-10 14:30:00,10.85,10.88,10.84,10.87,154500.0,7.508,7.5287,7.501,7.5218,154500.0
2013-05-10 15:00:00,10.87,10.89,10.85,10.86,116700.0,7.5218,7.5356,7.508,7.5149,116700.0
2013-05-10 15:30:00,10.86,10.91,10.85,10.9,286100.0,7.5149,7.5495,7.508,7.5426,286100.0
2013-05-13 09:30:00,10.84,10.93,10.82,10.85,85200.0,7.501,7.5633,7.4872,7.508,85200.0
2013-05-13 10:00:00,10.85,10.86,10.8,10.82,105700.0,7.508,7.5149,7.4734,7.4872,105700.0
2013-05-13 10:30:00,10.82,10.93,10.82,10.91,164600.0,7.4872,7.5633,7.4872,7.5495,164600.0
2013-05-13 11:00:00,10.91,10.95,10.91,10.95,155100.0,7.5495,7.5772,7.5495,7.5772,155100.0
2013-05-13 11:30:00,10.95,10.97,10.83,10.91,476200.0,7.5772,7.591,7.4941,7.5495,476200.0
2013-05-13 12:00:00,10.9,10.92,10.89,10.91,195500.0,7.5426,7.5564,7.5356,7.5495,195500.0
2013-05-13 12:30:00,10.92,10.96,10.91,10.96,125500.0,7.5564,7.5841,7.5495,7.5841,125500.0
2013-05-13 13:00:00,10.96,10.96,10.93,10.94,66100.0,7.5841,7.5841,7.5633,7.5702,66100.0
2013-05-13 13:30:00,10.93,10.96,10.92,10.96,111700.0,7.5633,7.5841,7.5564,7.5841,111700.0
2013-05-13 14:00:00,10.96,11.0,10.95,10.99,189200.0,7.5841,7.6118,7.5772,7.6048,189200.0
2013-05-13 14:30:00,10.99,11.0,10.97,11.0,245900.0,7.6048,7.6118,7.591,7.6118,245900.0
2013-05-13 15:00:00,11.0,11.01,10.97,11.0,262800.0,7.6118,7.6187,7.591,7.6118,262800.0
2013-05-13 15:30:00,11.0,11.01,10.99,11.0,411000.0,7.6118,7.6187,7.6048,7.6118,411000.0
2013-05-14 09:30:00,11.03,11.08,11.02,11.07,109700.0,7.6325,7.6671,7.6256,7.6602,109700.0
2013-05-14 10:00:00,11.08,11.14,11.06,11.1,258500.0,7.6671,7.7086,7.6533,7.681,258500.0
2013-05-14 10:30:00,11.1,11.14,11.1,11.13,179600.0,7.681,7.7086,7.681,7.7017,179600.0
2013-05-14 11:00:00,11.14,11.16,11.12,11.12,213200.0,7.7086,7.7225,7.6948,7.6948,213200.0
2013-05-14 11:30:00,11.12,11.16,11.1,11.16,100500.0,7.6948,7.7225,7.681,7.7225,100500.0
2013-05-14 12:00:00,11.15,11.2,11.15,11.17,124100.0,7.7156,7.7502,7.7156,7.7294,124100.0
2013-05-14 12:30:00,11.17,11.18,11.16,11.17,41600.0,7.7294,7.7363,7.7225,7.7294,41600.0
2013-05-14 13:00:00,11.17,11.21,11.17,11.19,91300.0,7.7294,7.7571,7.7294,7.7432,91300.0
2013-05-14 13:30:00,11.18,11.21,11.17,11.18,170800.0,7.7363,7.7571,7.7294,7.7363,170800.0
2013-05-14 14:00:00,11.18,11.18,11.16,11.17,65000.0,7.7363,7.7363,7.7225,7.7294,65000.0
2013-05-14 14:30:00,11.18,11.2,11.17,11.18,98000.0,7.7363,7.7502,7.7294,7.7363,98000.0
2013-05-14 15:00:00,11.18,11.23,11.18,11.2,172700.0,7.7363,7.7709,7.7363,7.7502,172700.0
2013-05-14 15:30:00,11.21,11.26,11.2,11.26,352400.0,7.7571,7.7917,7.7502,7.7917,352400.0
2013-05-15 09:30:00,11.23,11.28,11.17,11.24,86000.0,7.7709,7.8055,7.7294,7.7778,86000.0
2013-05-15 10:00:00,11.24,11.29,11.23,11.27,86900.0,7.7778,7.8124,7.7709,7.7986,86900.0
2013-05-15 10:30:00,11.28,11.34,11.28,11.33,99400.0,7.8055,7.847,7.8055,7.8401,99400.0
2013-05-15 11:00:00,11.34,11.38,11.32,11.34,141300.0,7.847,7.8747,7.8332,7.847,141300.0
2013-05-15 11:30:00,11.34,11.38,11.33,11.38,102000.0,7.847,7.8747,7.8401,7.8747,102000.0
2013-05-15 12:00:00,11.38,11.41,11.37,11.39,132900.0,7.8747,7.8955,7.8678,7.8816,132900.0
2013-05-15 12:30:00,11.39,11.44,11.39,11.4,144300.0,7.8816,7.9162,7.8816,7.8886,144300.0
2013-05-15 13:00:00,11.41,11.41,11.33,11.34,213700.0,7.8955,7.8955,7.8401,7.847,213700.0
2013-05-15 13:30:00,11.34,11.34,11.26,11.27,149300.0,7.847,7.847,7.7917,7.7986,149300.0
2013-05-15 14:00:00,11.27,11.31,11.23,11.29,124800.0,7.7986,7.8263,7.7709,7.8124,124800.0
2013-05-15 14:30:00,11.28,11.3,11.23,11.28,123100.0,7.8055,7.8194,7.7709,7.8055,123100.0
2013-05-15 15:00:00,11.28,11.32,11.26,11.28,117600.0,7.8055,7.8332,7.7917,7.8055,117600.0
2013-05-15 15:30:00,11.29,11.34,11.28,11.31,395600.0,7.8124,7.847,7.8055,7.8263,395600.0
2013-05-16 09:30:00,11.26,11.4,11.26,11.36,78900.0,7.7917,7.8886,7.7917,7.8609,78900.0
2013-05-16 10:00:00,11.35,11.35,11.27,11.33,87500.0,7.854,7.854,7.7986,7.8401,87500.0
2013-05-16 10:30:00,11.32,11.39,11.31,11.33,227500.0,7.8332,7.8816,7.8263,7.8401,227500.0
2013-05-16 11:00:00,11.34,11.37,11.32,11.33,71500.0,7.847,7.8678,7.8332,7.8401,71500.0
2013-05-16 11:30:00,11.33,11.36,11.32,11.32,46200.0,7.8401,7.8609,7.8332,7.8332,46200.0
2013-05-16 12:00:00,11.32,11.33,11.29,11.3,40000.0,7.8332,7.8401,7.8124,7.8194,40000.0
2013-05-16 12:30:00,11.29,11.3,11.28,11.29,48700.0,7.8124,7.8194,7.8055,7.8124,48700.0
2013-05-16 13:00:00,11.3,11.3,11.27,11.28,32500.0,7.8194,7.8194,7.7986,7.8055,32500.0
2013-05-16 13:30:00,11.27,11.3,11.27,11.29,55100.0,7.7986,7.8194,7.7986,7.8124,55100.0
2013-05-16 14:00:00,11.29,11.33,11.29,11.33,59000.0,7.8124,7.8401,7.8124,7.8401,59000.0
2013-05-16 14:30:00,11.33,11.33,11.27,11.27,101800.0,7.8401,7.8401,7.7986,7.7986,101800.0
2013-05-16 15:00:00,11.28,11.3,11.22,11.24,118200.0,7.8055,7.8194,7.764,7.7778,118200.0
2013-05-16 15:30:00,11.24,11.25,11.2,11.23,278700.0,7.7778,7.7848,7.7502,7.7709,278700.0
2013-05-17 09:30:00,11.29,11.3,11.22,11.26,248300.0,7.8124,7.8194,7.764,7.7917,248300.0
2013-05-17 10:00:00,11.27,11.33,11.26,11.3,650100.0,7.7986,7.8401,7.7917,7.8194,650100.0
2013-05-17 10:30:00,11.31,11.32,11.26,11.26,232000.0,7.8263,7.8332,7.7917,7.7917,232000.0
2013-05-17 11:00:00,11.26,11.28,11.22,11.27,195900.0,7.7917,7.8055,7.764,7.7986,195900.0
2013-05-17 11:30:00,11.28,11.33,11.28,11.28,204600.0,7.8055,7.8401,7.8055,7.8055,204600.0
2013-05-17 12:00:00,11.29,11.31,11.27,11.3,78000.0,7.8124,7.8263,7.7986,7.8194,78000.0
2013-05-17 12:30:00,11.3,11.31,11.25,11.27,129500.0,7.8194,7.8263,7.7848,7.7986,129500.0
2013-05-17 13:00:00,11.27,11.28,11.25,11.26,172800.0,7.7986,7.8055,7.7848,7.7917,172800.0
2013-05-17 13:30:00,11.26,11.27,11.24,11.25,64500.0,7.7917,7.7986,7.7778,7.7848,64500.0
2013-05-17 14:00:00,11.24,11.3,11.23,11.3,79000.0,7.7778,7.8194,7.7709,7.8194,79000.0
2013-05-17 14:30:00,11.3,11.35,11.29,11.33,127700.0,7.8194,7.854,7.8124,7.8401,127700.0
2013-05-17 15:00:00,11.33,11.34,11.3,11.31,143700.0,7.8401,7.847,7.8194,7.8263,143700.0
2013-05-17 15:30:00,11.31,11.37,11.3,11.35,478900.0,7.8263,7.8678,7.8194,7.854,478900.0
2013-05-20 09:30:00,11.32,11.45,11.29,11.44,133000.0,7.8332,7.9232,7.8124,7.9162,133000.0
2013-05-20 10:00:00,11.44,11.45,11.34,11.36,72100.0,7.9162,7.9232,7.847,7.8609,72100.0
2013-05-20 10:30:00,11.36,11.42,11.34,11.41,38800.0,7.8609,7.9024,7.847,7.8955,38800.0
2013-05-20 11:00:00,11.4,11.44,11.38,11.42,66500.0,7.8886,7.9162,7.8747,7.9024,66500.0
2013-05-20 11:30:00,11.42,11.42,11.4,11.41,84600.0,7.9024,7.9024,7.8886,7.8955,84600.0
2013-05-20 12:00:00,11.41,11.48,11.4,11.46,129200.0,7.8955,7.9439,7.8886,7.9301,129200.0
2013-05-20 12:30:00,11.47,11.47,11.4,11.43,79100.0,7.937,7.937,7.8886,7.9093,79100.0
2013-05-20 13:00:00,11.43,11.47,11.43,11.46,82000.0,7.9093,7.937,7.9093,7.9301,82000.0
2013-05-20 13:30:00,11.46,11.49,11.44,11.47,85000.0,7.9301,7.9508,7.9162,7.937,85000.0
2013-05-20 14:00:00,11.46,11.5,11.43,11.49,184900.0,7.9301,7.9578,7.9093,7.9508,184900.0
2013-05-20 14:30:00,11.5,11.52,11.45,11.45,89300.0,7.9578,7.9716,7.9232,7.9232,89300.0
2013-05-20 15:00:00,11.46,11.48,11.42,11.46,88800.0,7.9301,7.9439,7.9024,7.9301,88800.0
2013-05-20 15:30:00,11.46,11.46,11.42,11.44,241300.0,7.9301,7.9301,7.9024,7.9162,241300.0
2013-05-21 09:30:00,11.45,11.48,11.41,11.43,106600.0,7.9232,7.9439,7.8955,7.9093,106600.0
2013-05-21 10:00:00,11.43,11.48,11.39,11.46,144500.0,7.9093,7.9439,7.8816,7.9301,144500.0
2013-05-21 10:30:00,11.45,11.46,11.38,11.39,133800.0,7.9232,7.9301,7.8747,7.8816,133800.0
2013-05-21 11:00:00,11.39,11.4,11.36,11.36,123100.0,7.8816,7.8886,7.8609,7.8609,123100.0
2013-05-21 11:30:00,11.36,11.41,11.36,11.4,62800.0,7.8609,7.8955,7.8609,7.8886,62800.0
2013-05-21 12:00:00,11.4,11.45,11.4,11.43,180300.0,7.8886,7.9232,7.8886,7.9093,180300.0
2013-05-21 12:30:00,11.43,11.45,11.41,11.44,115800.0,7.9093,7.9232,7.8955,7.9162,115800.0
2013-05-21 13:00:00,11.44,11.46,11.42,11.45,120900.0,7.9162,7.9301,7.9024,7.9232,120900.0
2013-05-21 13:30:00,11.45,11.45,11.42,11.42,57500.0,7.9232,7.9232,7.9024,7.9024,57500.0
2013-05-21 14:00:00,11.42,11.46,11.42,11.44,47900.0,7.9024,7.9301,7.9024,7.9162,47900.0
2013-05-21 14:30:00,11.44,11.45,11.43,11.45,49800.0,7.9162,7.9232,7.9093,7.9232,49800.0
2013-05-21 15:00:00,11.45,11.45,11.41,11.41,94500.0,7.9232,7.9232,7.8955,7.8955,94500.0
2013-05-21 15:30:00,11.41,11.43,11.39,11.39,244800.0,7.8955,7.9093,7.8816,7.8816,244800.0
2013-05-22 09:30:00,11.4,11.46,11.38,11.42,125100.0,7.8886,7.9301,7.8747,7.9024,125100.0
2013-05-22 10:00:00,11.43,11.54,11.42,11.51,149400.0,7.9093,7.9854,7.9024,7.9647,149400.0
2013-05-22 10:30:00,11.51,11.52,11.42,11.48,151600.0,7.9647,7.9716,7.9024,7.9439,151600.0
2013-05-22 11:00:00,11.48,11.58,11.47,11.56,242700.0,7.9439,8.0131,7.937,7.9993,242700.0
2013-05-22 11:30:00,11.57,11.6,11.52,11.52,90100.0,8.0062,8.027,7.9716,7.9716,90100.0
2013-05-22 12:00:00,11.52,11.54,11.51,11.52,49400.0,7.9716,7.9854,7.9647,7.9716,49400.0
2013-05-22 12:30:00,11.52,11.57,11.5,11.54,55800.0,7.9716,8.0062,7.9578,7.9854,55800.0
2013-05-22 13:00:00,11.55,11.57,11.43,11.45,129800.0,7.9924,8.0062,7.9093,7.9232,129800.0
2013-05-22 13:30:00,11.44,11.45,11.37,11.4,84700.0,7.9162,7.9232,7.8678,7.8886,84700.0
2013-05-22 14:00:00,11.4,11.41,11.28,11.29,407800.0,7.8886,7.8955,7.8055,7.8124,407800.0
2013-05-22 14:30:00,11.29,11.3,11.2,11.29,390500.0,7.8124,7.8194,7.7502,7.8124,390500.0
2013-05-22 15:00:00,11.29,11.29,11.2,11.21,232800.0,7.8124,7.8124,7.7502,7.7571,232800.0
2013-05-22 15:30:00,11.21,11.24,11.14,11.18,885100.0,7.7571,7.7778,7.7086,7.7363,885100.0
2013-05-23 09:30:00,11.08,11.09,10.92,10.98,414000.0,7.6671,7.674,7.5564,7.5979,414000.0
2013-05-23 10:00:00,10.99,11.14,10.99,11.02,424800.0,7.6048,7.7086,7.6048,7.6256,424800.0
2013-05-23 10:30:00,11.03,11.05,10.97,11.01,369300.0,7.6325,7.6464,7.591,7.6187,369300.0
2013-05-23 11:00:00,11.01,11.04,11.0,11.02,162800.0,7.6187,7.6394,7.6118,7.6256,162800.0
2013-05-23 11:30:00,11.02,11.06,11.02,11.04,170600.0,7.6256,7.6533,7.6256,7.6394,170600.0
2013-05-23 12:00:00,11.04,11.11,11.03,11.04,216500.0,7.6394,7.6879,7.6325,7.6394,216500.0
2013-05-23 12:30:00,11.04,11.05,11.0,11.03,129600.0,7.6394,7.6464,7.6118,7.6325,129600.0
2013-05-23 13:00:00,11.03,11.06,10.98,10.98,183400.0,7.6325,7.6533,7.5979,7.5979,183400.0
2013-05-23 13:30:00,10.98,11.06,10.98,11.06,147200.0,7.5979,7.6533,7.5979,7.6533,147200.0
2013-05-23 14:00:00,11.06,11.06,11.02,11.04,132100.0,7.6533,7.6533,7.6256,7.6394,132100.0
2013-05-23 14:30:00,11.04,11.11,11.02,11.08,166600.0,7.6394,7.6879,7.6256,7.6671,166600.0
2013-05-23 15:00:00,11.08,11.11,11.07,11.09,194000.0,7.6671,7.6879,7.6602,7.674,194000.0
2013-05-23 15:30:00,11.1,11.11,11.06,11.09,352600.0,7.681,7.6879,7.6533,7.674,352600.0
2013-05-24 09:30:00,11.03,11.06,10.99,11.01,131500.0,7.6325,7.6533,7.6048,7.6187,131500.0
2013-05-24 10:00:00,11.0,11.04,10.95,11.04,171200.0,7.6118,7.6394,7.5772,7.6394,171200.0
2013-05-24 10:30:00,11.04,11.06,10.99,11.03,155000.0,7.6394,7.6533,7.6048,7.6325,155000.0
2013-05-24 11:00:00,11.02,11.07,10.99,11.04,207300.0,7.6256,7.6602,7.6048,7.6394,207300.0
2013-05-24 11:30:00,11.04,11.09,11.03,11.07,76100.0,7.6394,7.674,7.6325,7.6602,76100.0
2013-05-24 12:00:00,11.08,11.08,11.04,11.05,65600.0,7.6671,7.6671,7.6394,7.6464,65600.0
2013-05-24 12:30:00,11.06,11.06,11.01,11.03,65300.0,7.6533,7.6533,7.6187,7.6325,65300.0
2013-05-24 13:00:00,11.03,11.05,11.01,11.05,82500.0,7.6325,7.6464,7.6187,7.6464,82500.0
2013-05-24 13:30:00,11.04,11.09,11.04,11.09,48300.0,7.6394,7.674,7.6394,7.674,48300.0
2013-05-24 14:00:00,11.09,11.11,11.06,11.09,61300.0,7.674,7.6879,7.6533,7.674,61300.0
2013-05-24 14:30:00,11.09,11.11,11.06,11.11,77900.0,7.674,7.6879,7.6533,7.6879,77900.0
2013-05-24 15:00:00,11.11,11.13,11.09,11.11,105900.0,7.6879,7.7017,7.674,7.6879,105900.0
2013-05-24 15:30:00,11.12,11.14,11.09,11.14,209200.0,7.6948,7.7086,7.674,7.7086,209200.0
2013-05-28 09:30:00,11.3,11.36,11.26,11.33,83700.0,7.8194,7.8609,7.7917,7.8401,83700.0
2013-05-28 10:00:00,11.33,11.41,11.32,11.37,120600.0,7.8401,7.8955,7.8332,7.8678,120600.0
2013-05-28 10:30:00,11.37,11.38,11.31,11.35,113700.0,7.8678,7.8747,7.8263,7.854,113700.0
2013-05-28 11:00:00,11.35,11.4,11.33,11.39,138400.0,7.854,7.8886,7.8401,7.8816,138400.0
2013-05-28 11:30:00,11.39,11.4,11.36,11.37,129100.0,7.8816,7.8886,7.8609,7.8678,129100.0
2013-05-28 12:00:00,11.36,11.4,11.34,11.4,218700.0,7.8609,7.8886,7.847,7.8886,218700.0
2013-05-28 12:30:00,11.39,11.41,11.38,11.41,91800.0,7.8816,7.8955,7.8747,7.8955,91800.0
2013-05-28 13:00:00,11.41,11.44,11.4,11.43,106400.0,7.8955,7.9162,7.8886,7.9093,106400.0
2013-05-28 13:30:00,11.43,11.44,11.38,11.4,137300.0,7.9093,7.9162,7.8747,7.8886,137300.0
2013-05-28 14:00:00,11.4,11.42,11.36,11.41,195200.0,7.8886,7.9024,7.8609,7.8955,195200.0
2013-05-28 14:30:00,11.41,11.48,11.38,11.45,320200.0,7.8955,7.9439,7.8747,7.9232,320200.0
2013-05-28 15:00:00,11.45,11.52,11.44,11.51,503400.0,7.9232,7.9716,7.9162,7.9647,503400.0
2013-05-28 15:30:00,11.52,11.56,11.5,11.53,670000.0,7.9716,7.9993,7.9578,7.9785,670000.0
2013-05-29 09:30:00,11.43,11.54,11.38,11.54,123400.0,7.9093,7.9854,7.8747,7.9854,123400.0
2013-05-29 10:00:00,11.53,11.63,11.53,11.61,462800.0,7.9785,8.0477,7.9785,8.0339,462800.0
2013-05-29 10:30:00,11.6,11.62,11.55,11.55,256100.0,8.027,8.0408,7.9924,7.9924,256100.0
2013-05-29 11:00:00,11.55,11.56,11.51,11.54,81400.0,7.9924,7.9993,7.9647,7.9854,81400.0
2013-05-29 11:30:00,11.54,11.55,11.49,11.55,65600.0,7.9854,7.9924,7.9508,7.9924,65600.0
2013-05-29 12:00:00,11.54,11.56,11.52,11.53,56500.0,7.9854,7.9993,7.9716,7.9785,56500.0
2013-05-29 12:30:00,11.53,11.54,11.48,11.5,65100.0,7.9785,7.9854,7.9439,7.9578,65100.0
2013-05-29 13:00:00,11.5,11.55,11.49,11.55,77200.0,7.9578,7.9924,7.9508,7.9924,77200.0
2013-05-29 13:30:00,11.55,11.58,11.53,11.56,96900.0,7.9924,8.0131,7.9785,7.9993,96900.0
2013-05-29 14:00:00,11.56,11.57,11.53,11.54,72200.0,7.9993,8.0062,7.9785,7.9854,72200.0
2013-05-29 14:30:00,11.54,11.55,11.49,11.49,105000.0,7.9854,7.9924,7.9508,7.9508,105000.0
2013-05-29 15:00:00,11.5,11.56,11.49,11.55,128700.0,7.9578,7.9993,7.9508,7.9924,128700.0
2013-05-29 15:30:00,11.54,11.56,11.47,11.49,297600.0,7.9854,7.9993,7.937,7.9508,297600.0
2013-05-30 09:30:00,11.49,11.63,11.47,11.6,115900.0,7.9508,8.0477,7.937,8.027,115900.0
2013-05-30 10:00:00,11.6,11.62,11.54,11.6,216400.0,8.027,8.0408,7.9854,8.027,216400.0
2013-05-30 10:30:00,11.61,11.63,11.58,11.63,131400.0,8.0339,8.0477,8.0131,8.0477,131400.0
2013-05-30 11:00:00,11.63,11.64,11.6,11.63,185700.0,8.0477,8.0546,8.027,8.0477,185700.0
2013-05-30 11:30:00,11.63,11.7,11.62,11.68,111000.0,8.0477,8.0962,8.0408,8.0823,111000.0
2013-05-30 12:00:00,11.68,11.71,11.66,11.66,65000.0,8.0823,8.1031,8.0685,8.0685,65000.0
2013-05-30 12:30:00,11.66,11.75,11.65,11.75,334100.0,8.0685,8.1307,8.0616,8.1307,334100.0
2013-05-30 13:00:00,11.75,11.78,11.71,11.76,185400.0,8.1307,8.1515,8.1031,8.1377,185400.0
2013-05-30 13:30:00,11.76,11.8,11.75,11.78,115200.0,8.1377,8.1653,8.1307,8.1515,115200.0
2013-05-30 14:00:00,11.79,11.79,11.73,11.75,62900.0,8.1584,8.1584,8.1169,8.1307,62900.0
2013-05-30 14:30:00,11.76,11.76,11.73,11.75,75000.0,8.1377,8.1377,8.1169,8.1307,75000.0
2013-05-30 15:00:00,11.75,11.76,11.73,11.74,107100.0,8.1307,8.1377,8.1169,8.1238,107100.0
2013-05-30 15:30:00,11.74,11.76,11.66,11.67,862900.0,8.1238,8.1377,8.0685,8.0754,862900.0
2013-05-31 09:30:00,11.63,11.69,11.56,11.69,188800.0,8.0477,8.0892,7.9993,8.0892,188800.0
2013-05-31 10:00:00,11.69,11.7,11.64,11.64,196500.0,8.0892,8.0962,8.0546,8.0546,196500.0
2013-05-31 10:30:00,11.64,11.69,11.64,11.68,164800.0,8.0546,8.0892,8.0546,8.0823,164800.0
2013-05-31 11:00:00,11.68,11.72,11.66,11.67,110400.0,8.0823,8.11,8.0685,8.0754,110400.0
2013-05-31 11:30:00,11.66,11.69,11.65,11.66,79500.0,8.0685,8.0892,8.0616,8.0685,79500.0
2013-05-31 12:00:00,11.67,11.67,11.62,11.65,68000.0,8.0754,8.0754,8.0408,8.0616,68000.0
2013-05-31 12:30:00,11.65,11.65,11.61,11.61,49300.0,8.0616,8.0616,8.0339,8.0339,49300.0
2013-05-31 13:00:00,11.62,11.64,11.61,11.63,19500.0,8.0408,8.0546,8.0339,8.0477,19500.0
2013-05-31 13:30:00,11.63,11.63,11.58,11.61,34700.0,8.0477,8.0477,8.0131,8.0339,34700.0
2013-05-31 14:00:00,11.61,11.61,11.58,11.61,42000.0,8.0339,8.0339,8.0131,8.0339,42000.0
2013-05-31 14:30:00,11.61,11.61,11.54,11.56,98200.0,8.0339,8.0339,7.9854,7.9993,98200.0
2013-05-31 15:00:00,11.55,11.59,11.53,11.54,183300.0,7.9924,8.02,7.9785,7.9854,183300.0
2013-05-31 15:30:00,11.54,11.57,11.48,11.48,975800.0,7.9854,8.0062,7.9439,7.9439,975800.0
2013-06-03 09:30:00,11.49,11.55,11.44,11.5,140700.0,7.9508,7.9924,7.9162,7.9578,140700.0
2013-06-03 10:00:00,11.49,11.56,11.44,11.47,159300.0,7.9508,7.9993,7.9162,7.937,159300.0
2013-06-03 10:30:00,11.46,11.46,11.31,11.33,169700.0,7.9301,7.9301,7.8263,7.8401,169700.0
2013-06-03 11:00:00,11.34,11.34,11.22,11.27,135500.0,7.847,7.847,7.764,7.7986,135500.0
2013-06-03 11:30:00,11.28,11.43,11.27,11.4,408900.0,7.8055,7.9093,7.7986,7.8886,408900.0
2013-06-03 12:00:00,11.39,11.4,11.32,11.34,119900.0,7.8816,7.8886,7.8332,7.847,119900.0
2013-06-03 12:30:00,11.34,11.36,11.3,11.32,127600.0,7.847,7.8609,7.8194,7.8332,127600.0
2013-06-03 13:00:00,11.32,11.34,11.29,11.33,326900.0,7.8332,7.847,7.8124,7.8401,326900.0
2013-06-03 13:30:00,11.33,11.37,11.32,11.36,129100.0,7.8401,7.8678,7.8332,7.8609,129100.0
2013-06-03 14:00:00,11.35,11.43,11.35,11.41,159700.0,7.854,7.9093,7.854,7.8955,159700.0
2013-06-03 14:30:00,11.41,11.47,11.37,11.43,135300.0,7.8955,7.937,7.8678,7.9093,135300.0
2013-06-03 15:00:00,11.43,11.46,11.39,11.43,253600.0,7.9093,7.9301,7.8816,7.9093,253600.0
2013-06-03 15:30:00,11.43,11.48,11.42,11.46,309400.0,7.9093,7.9439,7.9024,7.9301,309400.0
2013-06-04 09:30:00,11.44,11.55,11.42,11.48,194300.0,7.9162,7.9924,7.9024,7.9439,194300.0
2013-06-04 10:00:00,11.48,11.53,11.44,11.51,369900.0,7.9439,7.9785,7.9162,7.9647,369900.0
2013-06-04 10:30:00,11.51,11.54,11.39,11.4,254300.0,7.9647,7.9854,7.8816,7.8886,254300.0
2013-06-04 11:00:00,11.4,11.43,11.37,11.41,89700.0,7.8886,7.9093,7.8678,7.8955,89700.0
2013-06-04 11:30:00,11.41,11.44,11.35,11.4,76600.0,7.8955,7.9162,7.854,7.8886,76600.0
2013-06-04 12:00:00,11.4,11.41,11.34,11.34,91200.0,7.8886,7.8955,7.847,7.847,91200.0
2013-06-04 12:30:00,11.35,11.4,11.33,11.39,113300.0,7.854,7.8886,7.8401,7.8816,113300.0
2013-06-04 13:00:00,11.4,11.42,11.3,11.33,145400.0,7.8886,7.9024,7.8194,7.8401,145400.0
2013-06-04 13:30:00,11.34,11.37,11.32,11.36,282200.0,7.847,7.8678,7.8332,7.8609,282200.0
2013-06-04 14:00:00,11.35,11.38,11.3,11.37,328400.0,7.854,7.8747,7.8194,7.8678,328400.0
2013-06-04 14:30:00,11.38,11.44,11.37,11.39,228800.0,7.8747,7.9162,7.8678,7.8816,228800.0
2013-06-04 15:00:00,11.4,11.42,11.36,11.39,241200.0,7.8886,7.9024,7.8609,7.8816,241200.0
2013-06-04 15:30:00,11.39,11.45,11.37,11.41,556200.0,7.8816,7.9232,7.8678,7.8955,556200.0
2013-06-05 09:30:00,11.36,11.44,11.33,11.35,189300.0,7.8609,7.9162,7.8401,7.854,189300.0
2013-06-05 10:00:00,11.35,11.44,11.31,11.44,233100.0,7.854,7.9162,7.8263,7.9162,233100.0
2013-06-05 10:30:00,11.44,11.45,11.37,11.37,356000.0,7.9162,7.9232,7.8678,7.8678,356000.0
2013-06-05 11:00:00,11.38,11.38,11.24,11.32,615500.0,7.8747,7.8747,7.7778,7.8332,615500.0
2013-06-05 11:30:00,11.32,11.36,11.26,11.26,432700.0,7.8332,7.8609,7.7917,7.7917,432700.0
2013-06-05 12:00:00,11.26,11.28,11.24,11.26,218800.0,7.7917,7.8055,7.7778,7.7917,218800.0
2013-06-05 12:30:00,11.26,11.27,11.17,11.17,409200.0,7.7917,7.7986,7.7294,7.7294,409200.0
2013-06-05 13:00:00,11.17,11.27,11.14,11.27,514600.0,7.7294,7.7986,7.7086,7.7986,514600.0
2013-06-05 13:30:00,11.26,11.3,11.24,11.27,190100.0,7.7917,7.8194,7.7778,7.7986,190100.0
2013-06-05 14:00:00,11.27,11.3,11.19,11.2,263500.0,7.7986,7.8194,7.7432,7.7502,263500.0
2013-06-05 14:30:00,11.21,11.26,11.19,11.2,229400.0,7.7571,7.7917,7.7432,7.7502,229400.0
2013-06-05 15:00:00,11.2,11.25,11.16,11.24,236600.0,7.7502,7.7848,7.7225,7.7778,236600.0
2013-06-05 15:30:00,11.24,11.32,11.22,11.25,1038000.0,7.7778,7.8332,7.764,7.7848,1038000.0
2013-06-06 09:30:00,11.13,11.29,11.08,11.25,661500.0,7.7017,7.8124,7.6671,7.7848,661500.0
2013-06-06 10:00:00,11.25,11.28,11.19,11.27,484500.0,7.7848,7.8055,7.7432,7.7986,484500.0
2013-06-06 10:30:00,11.27,11.3,11.2,11.28,246800.0,7.7986,7.8194,7.7502,7.8055,246800.0
2013-06-06 11:00:00,11.28,11.29,11.17,11.18,163000.0,7.8055,7.8124,7.7294,7.7363,163000.0
2013-06-06 11:30:00,11.17,11.21,11.13,11.16,148800.0,7.7294,7.7571,7.7017,7.7225,148800.0
2013-06-06 12:00:00,11.16,11.16,10.99,11.04,160900.0,7.7225,7.7225,7.6048,7.6394,160900.0
2013-06-06 12:30:00,11.04,11.07,11.01,11.01,137200.0,7.6394,7.6602,7.6187,7.6187,137200.0
2013-06-06 13:00:00,11.02,11.15,11.01,11.13,209800.0,7.6256,7.7156,7.6187,7.7017,209800.0
2013-06-06 13:30:00,11.14,11.2,11.13,11.16,176700.0,7.7086,7.7502,7.7017,7.7225,176700.0
2013-06-06 14:00:00,11.16,11.23,11.12,11.21,165800.0,7.7225,7.7709,7.6948,7.7571,165800.0
2013-06-06 14:30:00,11.21,11.26,11.17,11.2,170200.0,7.7571,7.7917,7.7294,7.7502,170200.0
2013-06-06 15:00:00,11.21,11.23,11.16,11.22,166200.0,7.7571,7.7709,7.7225,7.764,166200.0
2013-06-06 15:30:00,11.22,11.29,11.22,11.29,532600.0,7.764,7.8124,7.764,7.8124,532600.0
2013-06-07 09:30:00,11.29,11.42,11.21,11.22,203800.0,7.8124,7.9024,7.7571,7.764,203800.0
2013-06-07 10:00:00,11.23,11.32,11.23,11.29,346800.0,7.7709,7.8332,7.7709,7.8124,346800.0
2013-06-07 10:30:00,11.29,11.3,11.24,11.29,433100.0,7.8124,7.8194,7.7778,7.8124,433100.0
2013-06-07 11:00:00,11.29,11.31,11.27,11.28,291800.0,7.8124,7.8263,7.7986,7.8055,291800.0
2013-06-07 11:30:00,11.29,11.3,11.26,11.28,175100.0,7.8124,7.8194,7.7917,7.8055,175100.0
2013-06-07 12:00:00,11.28,11.34,11.26,11.34,126400.0,7.8055,7.847,7.7917,7.847,126400.0
2013-06-07 12:30:00,11.34,11.34,11.29,11.31,98200.0,7.847,7.847,7.8124,7.8263,98200.0
2013-06-07 13:00:00,11.31,11.33,11.31,11.32,129500.0,7.8263,7.8401,7.8263,7.8332,129500.0
2013-06-07 13:30:00,11.33,11.34,11.28,11.29,265500.0,7.8401,7.847,7.8055,7.8124,265500.0
2013-06-07 14:00:00,11.3,11.33,11.29,11.31,189000.0,7.8194,7.8401,7.8124,7.8263,189000.0
2013-06-07 14:30:00,11.31,11.33,11.3,11.32,159400.0,7.8263,7.8401,7.8194,7.8332,159400.0
2013-06-07 15:00:00,11.32,11.32,11.28,11.29,176900.0,7.8332,7.8332,7.8055,7.8124,176900.0
2013-06-07 15:30:00,11.3,11.34,11.27,11.32,603700.0,7.8194,7.847,7.7986,7.8332,603700.0
2013-06-10 09:30:00,11.35,11.42,11.3,11.39,88100.0,7.854,7.9024,7.8194,7.8816,88100.0
2013-06-10 10:00:00,11.38,11.43,11.33,11.42,149600.0,7.8747,7.9093,7.8401,7.9024,149600.0
2013-06-10 10:30:00,11.42,11.49,11.42,11.48,167700.0,7.9024,7.9508,7.9024,7.9439,167700.0
2013-06-10 11:00:00,11.48,11.57,11.46,11.53,355800.0,7.9439,8.0062,7.9301,7.9785,355800.0
2013-06-10 11:30:00,11.53,11.59,11.53,11.57,234700.0,7.9785,8.02,7.9785,8.0062,234700.0
2013-06-10 12:00:00,11.57,11.6,11.55,11.56,283700.0,8.0062,8.027,7.9924,7.9993,283700.0
2013-06-10 12:30:00,11.56,11.56,11.54,11.56,74700.0,7.9993,7.9993,7.9854,7.9993,74700.0
2013-06-10 13:00:00,11.55,11.57,11.54,11.55,108000.0,7.9924,8.0062,7.9854,7.9924,108000.0
2013-06-10 13:30:00,11.55,11.56,11.49,11.5,260800.0,7.9924,7.9993,7.9508,7.9578,260800.0
2013-06-10 14:00:00,11.51,11.52,11.47,11.49,102700.0,7.9647,7.9716,7.937,7.9508,102700.0
2013-06-10 14:30:00,11.49,11.51,11.48,11.5,126300.0,7.9508,7.9647,7.9439,7.9578,126300.0
2013-06-10 15:00:00,11.5,11.52,11.48,11.51,256000.0,7.9578,7.9716,7.9439,7.9647,256000.0
2013-06-10 15:30:00,11.51,11.52,11.48,11.51,684800.0,7.9647,7.9716,7.9439,7.9647,684800.0
2013-06-11 09:30:00,11.38,11.44,11.31,11.41,168100.0,7.8747,7.9162,7.8263,7.8955,168100.0
2013-06-11 10:00:00,11.4,11.42,11.34,11.37,141500.0,7.8886,7.9024,7.847,7.8678,141500.0
2013-06-11 10:30:00,11.38,11.44,11.38,11.43,121200.0,7.8747,7.9162,7.8747,7.9093,121200.0
2013-06-11 11:00:00,11.42,11.52,11.42,11.51,141800.0,7.9024,7.9716,7.9024,7.9647,141800.0
2013-06-11 11:30:00,11.5,11.53,11.49,11.51,222600.0,7.9578,7.9785,7.9508,7.9647,222600.0
2013-06-11 12:00:00,11.51,11.54,11.48,11.48,198100.0,7.9647,7.9854,7.9439,7.9439,198100.0
2013-06-11 12:30:00,11.49,11.49,11.41,11.41,90000.0,7.9508,7.9508,7.8955,7.8955,90000.0
2013-06-11 13:00:00,11.42,11.43,11.39,11.42,144200.0,7.9024,7.9093,7.8816,7.9024,144200.0
2013-06-11 13:30:00,11.41,11.41,11.36,11.36,101600.0,7.8955,7.8955,7.8609,7.8609,101600.0
2013-06-11 14:00:00,11.37,11.4,11.36,11.39,87600.0,7.8678,7.8886,7.8609,7.8816,87600.0
2013-06-11 14:30:00,11.38,11.4,11.35,11.39,116900.0,7.8747,7.8886,7.854,7.8816,116900.0
2013-06-11 15:00:00,11.4,11.41,11.36,11.37,93600.0,7.8886,7.8955,7.8609,7.8678,93600.0
2013-06-11 15:30:00,11.37,11.39,11.32,11.34,498200.0,7.8678,7.8816,7.8332,7.847,498200.0
2013-06-12 09:30:00,11.39,11.41,11.3,11.32,106600.0,7.9171,7.931,7.8545,7.8685,106600.0
2013-06-12 10:00:00,11.33,11.33,11.23,11.24,318500.0,7.8754,7.8754,7.8059,7.8128,318500.0
2013-06-12 10:30:00,11.23,11.23,11.14,11.18,297800.0,7.8059,7.8059,7.7433,7.7711,297800.0
2013-06-12 11:00:00,11.18,11.22,11.16,11.19,112100.0,7.7711,7.7989,7.7572,7.7781,112100.0
2013-06-12 11:30:00,11.18,11.21,11.14,11.15,69900.0,7.7711,7.792,7.7433,7.7503,69900.0
2013-06-12 12:00:00,11.15,11.16,11.09,11.13,76000.0,7.7503,7.7572,7.7086,7.7364,76000.0
2013-06-12 12:30:00,11.12,11.13,11.08,11.1,195400.0,7.7294,7.7364,7.7016,7.7155,195400.0
2013-06-12 13:00:00,11.11,11.15,11.1,11.14,71500.0,7.7225,7.7503,7.7155,7.7433,71500.0
2013-06-12 13:30:00,11.14,11.18,11.1,11.16,122700.0,7.7433,7.7711,7.7155,7.7572,122700.0
2013-06-12 14:00:00,11.17,11.18,11.09,11.1,123300.0,7.7642,7.7711,7.7086,7.7155,123300.0
2013-06-12 14:30:00,11.1,11.12,11.08,11.12,170200.0,7.7155,7.7294,7.7016,7.7294,170200.0
2013-06-12 15:00:00,11.12,11.13,11.09,11.12,199800.0,7.7294,7.7364,7.7086,7.7294,199800.0
2013-06-12 15:30:00,11.12,11.18,11.1,11.11,486000.0,7.7294,7.7711,7.7155,7.7225,486000.0
2013-06-13 09:30:00,11.11,11.13,11.02,11.05,332700.0,7.7225,7.7364,7.6599,7.6808,332700.0
2013-06-13 10:00:00,11.05,11.08,10.98,11.06,601800.0,7.6808,7.7016,7.6321,7.6877,601800.0
2013-06-13 10:30:00,11.07,11.11,11.05,11.07,170500.0,7.6947,7.7225,7.6808,7.6947,170500.0
2013-06-13 11:00:00,11.08,11.1,11.04,11.09,113700.0,7.7016,7.7155,7.6738,7.7086,113700.0
2013-06-13 11:30:00,11.09,11.1,11.07,11.07,73200.0,7.7086,7.7155,7.6947,7.6947,73200.0
2013-06-13 12:00:00,11.07,11.08,11.07,11.07,84700.0,7.6947,7.7016,7.6947,7.6947,84700.0
2013-06-13 12:30:00,11.07,11.16,11.07,11.16,138700.0,7.6947,7.7572,7.6947,7.7572,138700.0
2013-06-13 13:00:00,11.16,11.19,11.16,11.16,76200.0,7.7572,7.7781,7.7572,7.7572,76200.0
2013-06-13 13:30:00,11.17,11.17,11.13,11.14,100500.0,7.7642,7.7642,7.7364,7.7433,100500.0
2013-06-13 14:00:00,11.13,11.19,11.13,11.18,79600.0,7.7364,7.7781,7.7364,7.7711,79600.0
2013-06-13 14:30:00,11.17,11.22,11.15,11.22,99800.0,7.7642,7.7989,7.7503,7.7989,99800.0
2013-06-13 15:00:00,11.22,11.28,11.21,11.24,156500.0,7.7989,7.8406,7.792,7.8128,156500.0
2013-06-13 15:30:00,11.24,11.25,11.2,11.21,708200.0,7.8128,7.8198,7.785,7.792,708200.0
2013-06-14 09:30:00,11.22,11.22,11.11,11.16,88200.0,7.7989,7.7989,7.7225,7.7572,88200.0
2013-06-14 10:00:00,11.16,11.18,11.09,11.11,101000.0,7.7572,7.7711,7.7086,7.7225,101000.0
2013-06-14 10:30:00,11.11,11.13,11.07,11.11,204400.0,7.7225,7.7364,7.6947,7.7225,204400.0
2013-06-14 11:00:00,11.11,11.14,11.08,11.1,77100.0,7.7225,7.7433,7.7016,7.7155,77100.0
2013-06-14 11:30:00,11.11,11.12,11.05,11.07,81600.0,7.7225,7.7294,7.6808,7.6947,81600.0
2013-06-14 12:00:00,11.08,11.08,11.01,11.03,92500.0,7.7016,7.7016,7.653,7.6669,92500.0
2013-06-14 12:30:00,11.03,11.05,10.95,10.98,169400.0,7.6669,7.6808,7.6113,7.6321,169400.0
2013-06-14 13:00:00,10.98,11.0,10.95,10.95,96500.0,7.6321,7.646,7.6113,7.6113,96500.0
2013-06-14 13:30:00,10.95,11.01,10.95,10.99,89700.0,7.6113,7.653,7.6113,7.6391,89700.0
2013-06-14 14:00:00,10.99,11.03,10.96,11.0,109400.0,7.6391,7.6669,7.6182,7.646,109400.0
2013-06-14 14:30:00,11.0,11.02,10.95,10.96,184500.0,7.646,7.6599,7.6113,7.6182,184500.0
2013-06-14 15:00:00,10.96,10.99,10.92,10.92,721100.0,7.6182,7.6391,7.5904,7.5904,721100.0
2013-06-14 15:30:00,10.93,10.97,10.91,10.96,864800.0,7.5974,7.6252,7.5835,7.6182,864800.0
2013-06-17 09:30:00,10.94,11.06,10.91,11.01,875000.0,7.6043,7.6877,7.5835,7.653,875000.0
2013-06-17 10:00:00,11.01,11.02,10.87,10.89,725300.0,7.653,7.6599,7.5557,7.5696,725300.0
2013-06-17 10:30:00,10.88,11.03,10.8,11.02,762800.0,7.5626,7.6669,7.507,7.6599,762800.0
2013-06-17 11:00:00,11.01,11.07,10.93,10.94,335100.0,7.653,7.6947,7.5974,7.6043,335100.0
2013-06-17 11:30:00,10.95,10.95,10.86,10.93,318200.0,7.6113,7.6113,7.5487,7.5974,318200.0
2013-06-17 12:00:00,10.93,10.94,10.9,10.91,163700.0,7.5974,7.6043,7.5765,7.5835,163700.0
2013-06-17 12:30:00,10.9,10.92,10.87,10.88,244700.0,7.5765,7.5904,7.5557,7.5626,244700.0
2013-06-17 13:00:00,10.88,10.95,10.88,10.93,233700.0,7.5626,7.6113,7.5626,7.5974,233700.0
2013-06-17 13:30:00,10.93,10.93,10.89,10.89,205700.0,7.5974,7.5974,7.5696,7.5696,205700.0
2013-06-17 14:00:00,10.89,10.9,10.8,10.84,544300.0,7.5696,7.5765,7.507,7.5348,544300.0
2013-06-17 14:30:00,10.84,10.89,10.81,10.82,701100.0,7.5348,7.5696,7.514,7.5209,701100.0
2013-06-17 15:00:00,10.82,10.85,10.8,10.84,599300.0,7.5209,7.5418,7.507,7.5348,599300.0
2013-06-17 15:30:00,10.84,10.96,10.84,10.94,1258300.0,7.5348,7.6182,7.5348,7.6043,1258300.0
2013-06-18 09:30:00,10.76,10.86,10.72,10.82,677100.0,7.4792,7.5487,7.4514,7.5209,677100.0
2013-06-18 10:00:00,10.83,10.84,10.74,10.76,1089400.0,7.5279,7.5348,7.4653,7.4792,1089400.0
2013-06-18 10:30:00,10.75,10.78,10.74,10.77,407900.0,7.4722,7.4931,7.4653,7.4862,407900.0
2013-06-18 11:00:00,10.77,10.82,10.75,10.81,417700.0,7.4862,7.5209,7.4722,7.514,417700.0
2013-06-18 11:30:00,10.82,10.88,10.81,10.83,391800.0,7.5209,7.5626,7.514,7.5279,391800.0
2013-06-18 12:00:00,10.83,10.9,10.82,10.89,255100.0,7.5279,7.5765,7.5209,7.5696,255100.0
2013-06-18 12:30:00,10.89,10.99,10.86,10.99,441500.0,7.5696,7.6391,7.5487,7.6391,441500.0
2013-06-18 13:00:00,10.99,11.04,10.96,11.04,450000.0,7.6391,7.6738,7.6182,7.6738,450000.0
2013-06-18 13:30:00,11.04,11.05,11.03,11.03,191400.0,7.6738,7.6808,7.6669,7.6669,191400.0
2013-06-18 14:00:00,11.04,11.05,10.97,10.97,457700.0,7.6738,7.6808,7.6252,7.6252,457700.0
2013-06-18 14:30:00,10.98,11.03,10.97,11.0,315000.0,7.6321,7.6669,7.6252,7.646,315000.0
2013-06-18 15:00:00,11.0,11.01,10.99,11.01,268200.0,7.646,7.653,7.6391,7.653,268200.0
2013-06-18 15:30:00,11.01,11.01,10.92,10.98,1096300.0,7.653,7.653,7.5904,7.6321,1096300.0
2013-06-19 09:30:00,11.0,11.0,10.77,10.79,457800.0,7.646,7.646,7.4862,7.5001,457800.0
2013-06-19 10:00:00,10.79,10.85,10.76,10.82,408400.0,7.5001,7.5418,7.4792,7.5209,408400.0
2013-06-19 10:30:00,10.82,10.83,10.76,10.81,302300.0,7.5209,7.5279,7.4792,7.514,302300.0
2013-06-19 11:00:00,10.8,10.85,10.8,10.82,60000.0,7.507,7.5418,7.507,7.5209,60000.0
2013-06-19 11:30:00,10.83,10.83,10.8,10.8,83300.0,7.5279,7.5279,7.507,7.507,83300.0
2013-06-19 12:00:00,10.81,10.84,10.8,10.83,54200.0,7.514,7.5348,7.507,7.5279,54200.0
2013-06-19 12:30:00,10.83,10.88,10.83,10.87,65200.0,7.5279,7.5626,7.5279,7.5557,65200.0
2013-06-19 13:00:00,10.88,10.88,10.83,10.83,88100.0,7.5626,7.5626,7.5279,7.5279,88100.0
2013-06-19 13:30:00,10.83,10.84,10.79,10.82,186700.0,7.5279,7.5348,7.5001,7.5209,186700.0
2013-06-19 14:00:00,10.83,10.87,10.78,10.86,402400.0,7.5279,7.5557,7.4931,7.5487,402400.0
2013-06-19 14:30:00,10.85,10.92,10.77,10.78,780800.0,7.5418,7.5904,7.4862,7.4931,780800.0
2013-06-19 15:00:00,10.78,10.82,10.75,10.81,588300.0,7.4931,7.5209,7.4722,7.514,588300.0
2013-06-19 15:30:00,10.81,10.85,10.76,10.77,987800.0,7.514,7.5418,7.4792,7.4862,987800.0
2013-06-20 09:30:00,10.68,10.72,10.59,10.68,311200.0,7.4236,7.4514,7.361,7.4236,311200.0
2013-06-20 10:00:00,10.67,10.73,10.61,10.7,299700.0,7.4166,7.4583,7.3749,7.4375,299700.0
2013-06-20 10:30:00,10.7,10.7,10.64,10.64,501800.0,7.4375,7.4375,7.3958,7.3958,501800.0
2013-06-20 11:00:00,10.64,10.65,10.59,10.61,356900.0,7.3958,7.4027,7.361,7.3749,356900.0
2013-06-20 11:30:00,10.61,10.79,10.59,10.78,384500.0,7.3749,7.5001,7.361,7.4931,384500.0
2013-06-20 12:00:00,10.79,10.84,10.77,10.84,222300.0,7.5001,7.5348,7.4862,7.5348,222300.0
2013-06-20 12:30:00,10.85,10.9,10.84,10.87,282200.0,7.5418,7.5765,7.5348,7.5557,282200.0
2013-06-20 13:00:00,10.88,10.93,10.86,10.89,206100.0,7.5626,7.5974,7.5487,7.5696,206100.0
2013-06-20 13:30:00,10.88,10.89,10.79,10.8,508900.0,7.5626,7.5696,7.5001,7.507,508900.0
2013-06-20 14:00:00,10.8,10.85,10.77,10.77,406300.0,7.507,7.5418,7.4862,7.4862,406300.0
2013-06-20 14:30:00,10.78,10.79,10.72,10.72,454000.0,7.4931,7.5001,7.4514,7.4514,454000.0
2013-06-20 15:00:00,10.72,10.81,10.72,10.73,477100.0,7.4514,7.514,7.4514,7.4583,477100.0
2013-06-20 15:30:00,10.73,10.76,10.66,10.75,1595600.0,7.4583,7.4792,7.4097,7.4722,1595600.0
2013-06-21 09:30:00,10.84,10.88,10.74,10.79,647200.0,7.5348,7.5626,7.4653,7.5001,647200.0
2013-06-21 10:00:00,10.8,10.88,10.79,10.79,241200.0,7.507,7.5626,7.5001,7.5001,241200.0
2013-06-21 10:30:00,10.79,10.8,10.71,10.74,343900.0,7.5001,7.507,7.4444,7.4653,343900.0
2013-06-21 11:00:00,10.74,10.75,10.67,10.68,306400.0,7.4653,7.4722,7.4166,7.4236,306400.0
2013-06-21 11:30:00,10.67,10.75,10.64,10.69,350100.0,7.4166,7.4722,7.3958,7.4305,350100.0
2013-06-21 12:00:00,10.69,10.73,10.66,10.71,382200.0,7.4305,7.4583,7.4097,7.4444,382200.0
2013-06-21 12:30:00,10.7,10.79,10.69,10.79,429500.0,7.4375,7.5001,7.4305,7.5001,429500.0
2013-06-21 13:00:00,10.79,10.83,10.74,10.79,575100.0,7.5001,7.5279,7.4653,7.5001,575100.0
2013-06-21 13:30:00,10.79,10.82,10.74,10.76,265200.0,7.5001,7.5209,7.4653,7.4792,265200.0
2013-06-21 14:00:00,10.76,10.78,10.73,10.74,307600.0,7.4792,7.4931,7.4583,7.4653,307600.0
2013-06-21 14:30:00,10.74,10.76,10.61,10.64,729200.0,7.4653,7.4792,7.3749,7.3958,729200.0
2013-06-21 15:00:00,10.63,10.7,10.63,10.66,993500.0,7.3888,7.4375,7.3888,7.4097,993500.0
2013-06-21 15:30:00,10.66,10.78,10.6,10.67,4376100.0,7.4097,7.4931,7.368,7.4166,4376100.0
2013-06-24 09:30:00,10.64,10.64,10.51,10.57,439100.0,7.3958,7.3958,7.3054,7.3471,439100.0
2013-06-24 10:00:00,10.57,10.64,10.53,10.63,508100.0,7.3471,7.3958,7.3193,7.3888,508100.0
2013-06-24 10:30:00,10.62,10.71,10.59,10.66,471000.0,7.3819,7.4444,7.361,7.4097,471000.0
2013-06-24 11:00:00,10.66,10.7,10.63,10.64,434200.0,7.4097,7.4375,7.3888,7.3958,434200.0
2013-06-24 11:30:00,10.65,10.74,10.64,10.69,364500.0,7.4027,7.4653,7.3958,7.4305,364500.0
2013-06-24 12:00:00,10.7,10.71,10.63,10.69,257200.0,7.4375,7.4444,7.3888,7.4305,257200.0
2013-06-24 12:30:00,10.69,10.72,10.68,10.71,215100.0,7.4305,7.4514,7.4236,7.4444,215100.0
2013-06-24 13:00:00,10.71,10.75,10.69,10.73,362500.0,7.4444,7.4722,7.4305,7.4583,362500.0
2013-06-24 13:30:00,10.74,10.84,10.72,10.84,618900.0,7.4653,7.5348,7.4514,7.5348,618900.0
2013-06-24 14:00:00,10.84,10.9,10.83,10.86,621500.0,7.5348,7.5765,7.5279,7.5487,621500.0
2013-06-24 14:30:00,10.86,10.94,10.86,10.9,450400.0,7.5487,7.6043,7.5487,7.5765,450400.0
2013-06-24 15:00:00,10.89,10.9,10.77,10.78,470000.0,7.5696,7.5765,7.4862,7.4931,470000.0
2013-06-24 15:30:00,10.78,10.82,10.72,10.74,938500.0,7.4931,7.5209,7.4514,7.4653,938500.0
2013-06-25 09:30:00,10.87,10.88,10.79,10.86,328600.0,7.5557,7.5626,7.5001,7.5487,328600.0
2013-06-25 10:00:00,10.86,10.91,10.8,10.9,243400.0,7.5487,7.5835,7.507,7.5765,243400.0
2013-06-25 10:30:00,10.89,11.04,10.88,11.0,254800.0,7.5696,7.6738,7.5626,7.646,254800.0
2013-06-25 11:00:00,10.99,11.03,10.95,11.01,159900.0,7.6391,7.6669,7.6113,7.653,159900.0
2013-06-25 11:30:00,11.01,11.04,10.96,11.01,174200.0,7.653,7.6738,7.6182,7.653,174200.0
2013-06-25 12:00:00,11.0,11.07,10.97,11.04,162700.0,7.646,7.6947,7.6252,7.6738,162700.0
2013-06-25 12:30:00,11.04,11.07,11.04,11.07,197600.0,7.6738,7.6947,7.6738,7.6947,197600.0
2013-06-25 13:00:00,11.07,11.07,11.01,11.03,371900.0,7.6947,7.6947,7.653,7.6669,371900.0
2013-06-25 13:30:00,11.04,11.15,11.02,11.14,222700.0,7.6738,7.7503,7.6599,7.7433,222700.0
2013-06-25 14:00:00,11.14,11.16,11.08,11.11,323200.0,7.7433,7.7572,7.7016,7.7225,323200.0
2013-06-25 14:30:00,11.11,11.15,11.1,11.13,243400.0,7.7225,7.7503,7.7155,7.7364,243400.0
2013-06-25 15:00:00,11.13,11.19,11.12,11.15,784000.0,7.7364,7.7781,7.7294,7.7503,784000.0
2013-06-25 15:30:00,11.14,11.15,11.01,11.06,1499600.0,7.7433,7.7503,7.653,7.6877,1499600.0
2013-06-26 09:30:00,11.16,11.21,11.12,11.17,285600.0,7.7572,7.792,7.7294,7.7642,285600.0
2013-06-26 10:00:00,11.17,11.2,11.1,11.11,388300.0,7.7642,7.785,7.7155,7.7225,388300.0
2013-06-26 10:30:00,11.1,11.16,11.1,11.15,323500.0,7.7155,7.7572,7.7155,7.7503,323500.0
2013-06-26 11:00:00,11.14,11.15,11.09,11.11,145800.0,7.7433,7.7503,7.7086,7.7225,145800.0
2013-06-26 11:30:00,11.11,11.12,11.09,11.1,229300.0,7.7225,7.7294,7.7086,7.7155,229300.0
2013-06-26 12:00:00,11.1,11.19,11.1,11.17,333200.0,7.7155,7.7781,7.7155,7.7642,333200.0
2013-06-26 12:30:00,11.17,11.21,11.15,11.16,333900.0,7.7642,7.792,7.7503,7.7572,333900.0
2013-06-26 13:00:00,11.17,11.21,11.15,11.21,140100.0,7.7642,7.792,7.7503,7.792,140100.0
2013-06-26 13:30:00,11.21,11.24,11.2,11.24,242200.0,7.792,7.8128,7.785,7.8128,242200.0
2013-06-26 14:00:00,11.24,11.25,11.2,11.21,203100.0,7.8128,7.8198,7.785,7.792,203100.0
2013-06-26 14:30:00,11.22,11.23,11.18,11.2,195600.0,7.7989,7.8059,7.7711,7.785,195600.0
2013-06-26 15:00:00,11.19,11.22,11.16,11.17,296400.0,7.7781,7.7989,7.7572,7.7642,296400.0
2013-06-26 15:30:00,11.18,11.18,11.13,11.14,864900.0,7.7711,7.7711,7.7364,7.7433,864900.0
2013-06-27 09:30:00,11.23,11.31,11.2,11.29,114200.0,7.8059,7.8615,7.785,7.8476,114200.0
2013-06-27 10:00:00,11.29,11.35,11.29,11.34,238600.0,7.8476,7.8893,7.8476,7.8824,238600.0
2013-06-27 10:30:00,11.34,11.37,11.28,11.28,329100.0,7.8824,7.9032,7.8406,7.8406,329100.0
2013-06-27 11:00:00,11.28,11.3,11.24,11.25,280500.0,7.8406,7.8545,7.8128,7.8198,280500.0
2013-06-27 11:30:00,11.25,11.28,11.25,11.26,297500.0,7.8198,7.8406,7.8198,7.8267,297500.0
2013-06-27 12:00:00,11.27,11.29,11.24,11.24,311900.0,7.8337,7.8476,7.8128,7.8128,311900.0
2013-06-27 12:30:00,11.25,11.26,11.24,11.25,181000.0,7.8198,7.8267,7.8128,7.8198,181000.0
2013-06-27 13:00:00,11.25,11.3,11.23,11.28,647000.0,7.8198,7.8545,7.8059,7.8406,647000.0
2013-06-27 13:30:00,11.28,11.33,11.28,11.29,243800.0,7.8406,7.8754,7.8406,7.8476,243800.0
2013-06-27 14:00:00,11.3,11.33,11.29,11.33,167400.0,7.8545,7.8754,7.8476,7.8754,167400.0
2013-06-27 14:30:00,11.33,11.34,11.29,11.3,135300.0,7.8754,7.8824,7.8476,7.8545,135300.0
2013-06-27 15:00:00,11.3,11.35,11.29,11.35,270100.0,7.8545,7.8893,7.8476,7.8893,270100.0
2013-06-27 15:30:00,11.34,11.39,11.33,11.33,503200.0,7.8824,7.9171,7.8754,7.8754,503200.0
2013-06-28 09:30:00,11.33,11.34,11.17,11.19,219000.0,7.8754,7.8824,7.7642,7.7781,219000.0
2013-06-28 10:00:00,11.18,11.27,11.18,11.27,101700.0,7.7711,7.8337,7.7711,7.8337,101700.0
2013-06-28 10:30:00,11.27,11.31,11.21,11.23,110400.0,7.8337,7.8615,7.792,7.8059,110400.0
2013-06-28 11:00:00,11.23,11.27,11.22,11.25,189500.0,7.8059,7.8337,7.7989,7.8198,189500.0
2013-06-28 11:30:00,11.25,11.28,11.23,11.23,187800.0,7.8198,7.8406,7.8059,7.8059,187800.0
2013-06-28 12:00:00,11.23,11.24,11.2,11.24,188700.0,7.8059,7.8128,7.785,7.8128,188700.0
2013-06-28 12:30:00,11.24,11.24,11.2,11.21,182400.0,7.8128,7.8128,7.785,7.792,182400.0
2013-06-28 13:00:00,11.21,11.24,11.2,11.23,93800.0,7.792,7.8128,7.785,7.8059,93800.0
2013-06-28 13:30:00,11.23,11.25,11.21,11.23,103200.0,7.8059,7.8198,7.792,7.8059,103200.0
2013-06-28 14:00:00,11.24,11.25,11.19,11.19,224400.0,7.8128,7.8198,7.7781,7.7781,224400.0
2013-06-28 14:30:00,11.19,11.22,11.19,11.21,258500.0,7.7781,7.7989,7.7781,7.792,258500.0
2013-06-28 15:00:00,11.2,11.22,11.19,11.2,380800.0,7.785,7.7989,7.7781,7.785,380800.0
2013-06-28 15:30:00,11.21,11.23,11.15,11.2,1837900.0,7.792,7.8059,7.7503,7.785,1837900.0
2013-07-01 09:30:00,11.2,11.35,11.18,11.33,281400.0,7.785,7.8893,7.7711,7.8754,281400.0
2013-07-01 10:00:00,11.33,11.41,11.31,11.38,244700.0,7.8754,7.931,7.8615,7.9102,244700.0
2013-07-01 10:30:00,11.38,11.4,11.32,11.33,174800.0,7.9102,7.9241,7.8685,7.8754,174800.0
2013-07-01 11:00:00,11.33,11.36,11.32,11.35,172100.0,7.8754,7.8963,7.8685,7.8893,172100.0
2013-07-01 11:30:00,11.35,11.36,11.3,11.35,264200.0,7.8893,7.8963,7.8545,7.8893,264200.0
2013-07-01 12:00:00,11.35,11.35,11.32,11.32,162700.0,7.8893,7.8893,7.8685,7.8685,162700.0
2013-07-01 12:30:00,11.32,11.34,11.31,11.33,152800.0,7.8685,7.8824,7.8615,7.8754,152800.0
2013-07-01 13:00:00,11.33,11.36,11.32,11.35,170500.0,7.8754,7.8963,7.8685,7.8893,170500.0
2013-07-01 13:30:00,11.34,11.36,11.33,11.34,355000.0,7.8824,7.8963,7.8754,7.8824,355000.0
2013-07-01 14:00:00,11.34,11.34,11.29,11.3,196100.0,7.8824,7.8824,7.8476,7.8545,196100.0
2013-07-01 14:30:00,11.3,11.32,11.28,11.31,211200.0,7.8545,7.8685,7.8406,7.8615,211200.0
2013-07-01 15:00:00,11.31,11.32,11.25,11.28,339900.0,7.8615,7.8685,7.8198,7.8406,339900.0
2013-07-01 15:30:00,11.27,11.28,11.21,11.23,555200.0,7.8337,7.8406,7.792,7.8059,555200.0
2013-07-02 09:30:00,11.24,11.66,11.22,11.65,793900.0,7.8128,8.1048,7.7989,8.0978,793900.0
2013-07-02 10:00:00,11.65,11.73,11.62,11.72,675500.0,8.0978,8.1534,8.077,8.1465,675500.0
2013-07-02 10:30:00,11.71,11.78,11.71,11.72,474400.0,8.1395,8.1882,8.1395,8.1465,474400.0
2013-07-02 11:00:00,11.72,11.75,11.69,11.73,406900.0,8.1465,8.1673,8.1256,8.1534,406900.0
2013-07-02 11:30:00,11.73,11.75,11.72,11.72,321800.0,8.1534,8.1673,8.1465,8.1465,321800.0
2013-07-02 12:00:00,11.72,11.79,11.71,11.75,579000.0,8.1465,8.1951,8.1395,8.1673,579000.0
2013-07-02 12:30:00,11.75,11.76,11.72,11.74,134200.0,8.1673,8.1743,8.1465,8.1604,134200.0
2013-07-02 13:00:00,11.74,11.76,11.74,11.74,135000.0,8.1604,8.1743,8.1604,8.1604,135000.0
2013-07-02 13:30:00,11.74,11.75,11.63,11.68,549100.0,8.1604,8.1673,8.0839,8.1187,549100.0
2013-07-02 14:00:00,11.68,11.72,11.62,11.63,882800.0,8.1187,8.1465,8.077,8.0839,882800.0
2013-07-02 14:30:00,11.63,11.71,11.6,11.69,636400.0,8.0839,8.1395,8.0631,8.1256,636400.0
2013-07-02 15:00:00,11.7,11.74,11.69,11.71,443400.0,8.1326,8.1604,8.1256,8.1395,443400.0
2013-07-02 15:30:00,11.71,11.73,11.7,11.71,678100.0,8.1395,8.1534,8.1326,8.1395,678100.0
2013-07-03 09:30:00,11.66,11.68,11.55,11.63,467300.0,8.1048,8.1187,8.0283,8.0839,467300.0
2013-07-03 10:00:00,11.63,11.74,11.62,11.69,459200.0,8.0839,8.1604,8.077,8.1256,459200.0
2013-07-03 10:30:00,11.69,11.72,11.65,11.66,195500.0,8.1256,8.1465,8.0978,8.1048,195500.0
2013-07-03 11:00:00,11.65,11.72,11.65,11.7,241700.0,8.0978,8.1465,8.0978,8.1326,241700.0
2013-07-03 11:30:00,11.71,11.73,11.67,11.72,132700.0,8.1395,8.1534,8.1117,8.1465,132700.0
2013-07-03 12:00:00,11.73,11.82,11.72,11.8,231500.0,8.1534,8.216,8.1465,8.2021,231500.0
2013-07-03 12:30:00,11.8,11.85,11.76,11.85,521000.0,8.2021,8.2369,8.1743,8.2369,521000.0
2013-07-05 09:30:00,11.98,12.14,11.93,12.07,549500.0,8.3272,8.4384,8.2925,8.3898,549500.0
2013-07-05 10:00:00,12.07,12.08,12.04,12.07,371800.0,8.3898,8.3967,8.3689,8.3898,371800.0
2013-07-05 10:30:00,12.07,12.18,12.05,12.18,201100.0,8.3898,8.4662,8.3759,8.4662,201100.0
2013-07-05 11:00:00,12.18,12.28,12.16,12.27,273500.0,8.4662,8.5357,8.4523,8.5288,273500.0
2013-07-05 11:30:00,12.27,12.29,12.24,12.29,278500.0,8.5288,8.5427,8.5079,8.5427,278500.0
2013-07-05 12:00:00,12.29,12.32,12.26,12.26,268900.0,8.5427,8.5635,8.5218,8.5218,268900.0
2013-07-05 12:30:00,12.26,12.27,12.21,12.26,160300.0,8.5218,8.5288,8.4871,8.5218,160300.0
2013-07-05 13:00:00,12.25,12.3,12.24,12.28,195000.0,8.5149,8.5496,8.5079,8.5357,195000.0
2013-07-05 13:30:00,12.28,12.28,12.24,12.25,163100.0,8.5357,8.5357,8.5079,8.5149,163100.0
2013-07-05 14:00:00,12.25,12.3,12.24,12.27,225400.0,8.5149,8.5496,8.5079,8.5288,225400.0
2013-07-05 14:30:00,12.28,12.31,12.26,12.28,322300.0,8.5357,8.5566,8.5218,8.5357,322300.0
2013-07-05 15:00:00,12.28,12.32,12.27,12.28,419700.0,8.5357,8.5635,8.5288,8.5357,419700.0
2013-07-05 15:30:00,12.28,12.38,12.27,12.38,755100.0,8.5357,8.6052,8.5288,8.6052,755100.0
2013-07-08 09:30:00,12.41,12.48,12.35,12.38,328800.0,8.6261,8.6748,8.5844,8.6052,328800.0
2013-07-08 10:00:00,12.37,12.38,12.3,12.34,300400.0,8.5983,8.6052,8.5496,8.5774,300400.0
2013-07-08 10:30:00,12.34,12.37,12.33,12.36,130500.0,8.5774,8.5983,8.5705,8.5913,130500.0
2013-07-08 11:00:00,12.36,12.43,12.35,12.39,167500.0,8.5913,8.64,8.5844,8.6122,167500.0
2013-07-08 11:30:00,12.39,12.39,12.32,12.36,219900.0,8.6122,8.6122,8.5635,8.5913,219900.0
2013-07-08 12:00:00,12.36,12.42,12.34,12.4,146200.0,8.5913,8.6331,8.5774,8.6192,146200.0
2013-07-08 12:30:00,12.4,12.42,12.37,12.37,89800.0,8.6192,8.6331,8.5983,8.5983,89800.0
2013-07-08 13:00:00,12.37,12.37,12.31,12.31,151200.0,8.5983,8.5983,8.5566,8.5566,151200.0
2013-07-08 13:30:00,12.32,12.34,12.3,12.32,129500.0,8.5635,8.5774,8.5496,8.5635,129500.0
2013-07-08 14:00:00,12.33,12.33,12.26,12.27,96600.0,8.5705,8.5705,8.5218,8.5288,96600.0
2013-07-08 14:30:00,12.27,12.31,12.26,12.3,196600.0,8.5288,8.5566,8.5218,8.5496,196600.0
2013-07-08 15:00:00,12.29,12.3,12.25,12.27,135700.0,8.5427,8.5496,8.5149,8.5288,135700.0
2013-07-08 15:30:00,12.27,12.28,12.24,12.26,433000.0,8.5288,8.5357,8.5079,8.5218,433000.0
2013-07-09 09:30:00,12.37,12.37,12.19,12.19,342700.0,8.5983,8.5983,8.4732,8.4732,342700.0
2013-07-09 10:00:00,12.19,12.21,12.08,12.08,549200.0,8.4732,8.4871,8.3967,8.3967,549200.0
2013-07-09 10:30:00,12.07,12.27,12.07,12.26,206700.0,8.3898,8.5288,8.3898,8.5218,206700.0
2013-07-09 11:00:00,12.26,12.3,12.24,12.27,64900.0,8.5218,8.5496,8.5079,8.5288,64900.0
2013-07-09 11:30:00,12.28,12.36,12.28,12.32,55200.0,8.5357,8.5913,8.5357,8.5635,55200.0
2013-07-09 12:00:00,12.3,12.31,12.29,12.31,40400.0,8.5496,8.5566,8.5427,8.5566,40400.0
2013-07-09 12:30:00,12.3,12.36,12.29,12.34,47000.0,8.5496,8.5913,8.5427,8.5774,47000.0
2013-07-09 13:00:00,12.33,12.34,12.29,12.29,32400.0,8.5705,8.5774,8.5427,8.5427,32400.0
2013-07-09 13:30:00,12.3,12.32,12.27,12.3,79900.0,8.5496,8.5635,8.5288,8.5496,79900.0
2013-07-09 14:00:00,12.3,12.33,12.29,12.31,57300.0,8.5496,8.5705,8.5427,8.5566,57300.0
2013-07-09 14:30:00,12.32,12.32,12.25,12.25,88300.0,8.5635,8.5635,8.5149,8.5149,88300.0
2013-07-09 15:00:00,12.25,12.29,12.25,12.27,117300.0,8.5149,8.5427,8.5149,8.5288,117300.0
2013-07-09 15:30:00,12.27,12.3,12.25,12.28,314700.0,8.5288,8.5496,8.5149,8.5357,314700.0
2013-07-10 09:30:00,12.28,12.29,12.21,12.26,118400.0,8.5357,8.5427,8.4871,8.5218,118400.0
2013-07-10 10:00:00,12.27,12.28,12.15,12.16,136300.0,8.5288,8.5357,8.4454,8.4523,136300.0
2013-07-10 10:30:00,12.17,12.17,12.11,12.12,268200.0,8.4593,8.4593,8.4176,8.4245,268200.0
2013-07-10 11:00:00,12.12,12.12,12.08,12.09,163300.0,8.4245,8.4245,8.3967,8.4037,163300.0
2013-07-10 11:30:00,12.1,12.13,12.07,12.09,115500.0,8.4106,8.4315,8.3898,8.4037,115500.0
2013-07-10 12:00:00,12.08,12.11,12.05,12.08,76300.0,8.3967,8.4176,8.3759,8.3967,76300.0
2013-07-10 12:30:00,12.09,12.12,12.08,12.12,81700.0,8.4037,8.4245,8.3967,8.4245,81700.0
2013-07-10 13:00:00,12.12,12.12,12.09,12.1,67200.0,8.4245,8.4245,8.4037,8.4106,67200.0
2013-07-10 13:30:00,12.1,12.15,12.09,12.14,53500.0,8.4106,8.4454,8.4037,8.4384,53500.0
2013-07-10 14:00:00,12.14,12.19,12.12,12.13,181200.0,8.4384,8.4732,8.4245,8.4315,181200.0
2013-07-10 14:30:00,12.13,12.15,12.08,12.11,154400.0,8.4315,8.4454,8.3967,8.4176,154400.0
2013-07-10 15:00:00,12.12,12.13,12.06,12.09,324600.0,8.4245,8.4315,8.3828,8.4037,324600.0
2013-07-10 15:30:00,12.09,12.11,12.05,12.1,738700.0,8.4037,8.4176,8.3759,8.4106,738700.0
2013-07-11 09:30:00,12.22,12.26,11.89,11.9,483200.0,8.494,8.5218,8.2647,8.2716,483200.0
2013-07-11 10:00:00,11.9,11.91,11.77,11.82,642900.0,8.2716,8.2786,8.1812,8.216,642900.0
2013-07-11 10:30:00,11.83,11.84,11.77,11.81,497400.0,8.2229,8.2299,8.1812,8.209,497400.0
2013-07-11 11:00:00,11.81,11.88,11.8,11.8,153400.0,8.209,8.2577,8.2021,8.2021,153400.0
2013-07-11 11:30:00,11.81,11.82,11.69,11.71,358300.0,8.209,8.216,8.1256,8.1395,358300.0
2013-07-11 12:00:00,11.71,11.8,11.71,11.79,428700.0,8.1395,8.2021,8.1395,8.1951,428700.0
2013-07-11 12:30:00,11.79,11.84,11.78,11.81,123100.0,8.1951,8.2299,8.1882,8.209,123100.0
2013-07-11 13:00:00,11.82,11.86,11.81,11.86,228200.0,8.216,8.2438,8.209,8.2438,228200.0
2013-07-11 13:30:00,11.86,11.88,11.84,11.85,163700.0,8.2438,8.2577,8.2299,8.2369,163700.0
2013-07-11 14:00:00,11.85,11.87,11.84,11.85,200800.0,8.2369,8.2508,8.2299,8.2369,200800.0
2013-07-11 14:30:00,11.85,11.87,11.85,11.87,113300.0,8.2369,8.2508,8.2369,8.2508,113300.0
2013-07-11 15:00:00,11.87,11.9,11.84,11.84,209600.0,8.2508,8.2716,8.2299,8.2299,209600.0
2013-07-11 15:30:00,11.84,11.87,11.82,11.85,854800.0,8.2299,8.2508,8.216,8.2369,854800.0
2013-07-12 09:30:00,11.87,11.97,11.87,11.97,169500.0,8.2508,8.3203,8.2508,8.3203,169500.0
2013-07-12 10:00:00,11.97,11.98,11.91,11.93,311300.0,8.3203,8.3272,8.2786,8.2925,311300.0
2013-07-12 10:30:00,11.93,11.94,11.87,11.9,302300.0,8.2925,8.2994,8.2508,8.2716,302300.0
2013-07-12 11:00:00,11.91,11.96,11.9,11.96,171800.0,8.2786,8.3133,8.2716,8.3133,171800.0
2013-07-12 11:30:00,11.96,11.99,11.95,11.96,105700.0,8.3133,8.3342,8.3064,8.3133,105700.0
2013-07-12 12:00:00,11.96,12.01,11.96,12.01,204600.0,8.3133,8.3481,8.3133,8.3481,204600.0
2013-07-12 12:30:00,12.01,12.11,12.0,12.11,415300.0,8.3481,8.4176,8.3411,8.4176,415300.0
2013-07-12 13:00:00,12.11,12.11,12.06,12.07,110400.0,8.4176,8.4176,8.3828,8.3898,110400.0
2013-07-12 13:30:00,12.08,12.1,12.07,12.07,191400.0,8.3967,8.4106,8.3898,8.3898,191400.0
2013-07-12 14:00:00,12.07,12.08,12.04,12.06,142800.0,8.3898,8.3967,8.3689,8.3828,142800.0
2013-07-12 14:30:00,12.07,12.08,12.06,12.06,199600.0,8.3898,8.3967,8.3828,8.3828,199600.0
2013-07-12 15:00:00,12.07,12.08,12.06,12.06,203900.0,8.3898,8.3967,8.3828,8.3828,203900.0
2013-07-12 15:30:00,12.06,12.14,12.06,12.13,467200.0,8.3828,8.4384,8.3828,8.4315,467200.0
2013-07-15 09:30:00,12.2,12.24,12.06,12.16,211300.0,8.4801,8.5079,8.3828,8.4523,211300.0
2013-07-15 10:00:00,12.15,12.24,12.12,12.19,367700.0,8.4454,8.5079,8.4245,8.4732,367700.0
2013-07-15 10:30:00,12.19,12.2,12.07,12.09,363200.0,8.4732,8.4801,8.3898,8.4037,363200.0
2013-07-15 11:00:00,12.09,12.18,12.09,12.16,203000.0,8.4037,8.4662,8.4037,8.4523,203000.0
2013-07-15 11:30:00,12.17,12.23,12.16,12.23,82000.0,8.4593,8.501,8.4523,8.501,82000.0
2013-07-15 12:00:00,12.23,12.24,12.19,12.2,144500.0,8.501,8.5079,8.4732,8.4801,144500.0
2013-07-15 12:30:00,12.2,12.28,12.2,12.28,144000.0,8.4801,8.5357,8.4801,8.5357,144000.0
2013-07-15 13:00:00,12.27,12.29,12.27,12.28,128600.0,8.5288,8.5427,8.5288,8.5357,128600.0
2013-07-15 13:30:00,12.28,12.29,12.26,12.28,113700.0,8.5357,8.5427,8.5218,8.5357,113700.0
2013-07-15 14:00:00,12.27,12.32,12.27,12.31,233900.0,8.5288,8.5635,8.5288,8.5566,233900.0
2013-07-15 14:30:00,12.3,12.33,12.29,12.32,127700.0,8.5496,8.5705,8.5427,8.5635,127700.0
2013-07-15 15:00:00,12.32,12.32,12.28,12.28,89400.0,8.5635,8.5635,8.5357,8.5357,89400.0
2013-07-15 15:30:00,12.29,12.31,12.24,12.3,625700.0,8.5427,8.5566,8.5079,8.5496,625700.0
2013-07-16 09:30:00,12.27,12.31,12.03,12.05,833900.0,8.5288,8.5566,8.362,8.3759,833900.0
2013-07-16 10:00:00,12.05,12.07,11.97,11.98,1349100.0,8.3759,8.3898,8.3203,8.3272,1349100.0
2013-07-16 10:30:00,11.99,12.0,11.96,11.98,280700.0,8.3342,8.3411,8.3133,8.3272,280700.0
2013-07-16 11:00:00,11.99,12.0,11.83,11.84,495100.0,8.3342,8.3411,8.2229,8.2299,495100.0
2013-07-16 11:30:00,11.84,11.9,11.76,11.88,437500.0,8.2299,8.2716,8.1743,8.2577,437500.0
2013-07-16 12:00:00,11.87,11.93,11.87,11.91,149100.0,8.2508,8.2925,8.2508,8.2786,149100.0
2013-07-16 12:30:00,11.91,11.92,11.89,11.9,198700.0,8.2786,8.2855,8.2647,8.2716,198700.0
2013-07-16 13:00:00,11.9,11.91,11.89,11.9,115800.0,8.2716,8.2786,8.2647,8.2716,115800.0
2013-07-16 13:30:00,11.9,11.96,11.89,11.96,680400.0,8.2716,8.3133,8.2647,8.3133,680400.0
2013-07-16 14:00:00,11.96,12.0,11.96,11.98,315200.0,8.3133,8.3411,8.3133,8.3272,315200.0
2013-07-16 14:30:00,11.98,12.05,11.97,12.01,214800.0,8.3272,8.3759,8.3203,8.3481,214800.0
2013-07-16 15:00:00,12.01,12.03,11.98,12.01,214900.0,8.3481,8.362,8.3272,8.3481,214900.0
2013-07-16 15:30:00,12.02,12.02,11.96,11.99,2077400.0,8.355,8.355,8.3133,8.3342,2077400.0
2013-07-17 09:30:00,12.07,12.08,11.95,12.0,315600.0,8.3898,8.3967,8.3064,8.3411,315600.0
2013-07-17 10:00:00,12.0,12.06,11.98,12.06,423900.0,8.3411,8.3828,8.3272,8.3828,423900.0
2013-07-17 10:30:00,12.06,12.06,11.99,12.0,304900.0,8.3828,8.3828,8.3342,8.3411,304900.0
2013-07-17 11:00:00,12.0,12.04,12.0,12.01,179900.0,8.3411,8.3689,8.3411,8.3481,179900.0
2013-07-17 11:30:00,12.02,12.03,11.99,12.0,128500.0,8.355,8.362,8.3342,8.3411,128500.0
2013-07-17 12:00:00,12.0,12.05,11.99,12.02,99600.0,8.3411,8.3759,8.3342,8.355,99600.0
2013-07-17 12:30:00,12.02,12.05,12.01,12.04,87500.0,8.355,8.3759,8.3481,8.3689,87500.0
2013-07-17 13:00:00,12.05,12.05,11.98,12.01,424300.0,8.3759,8.3759,8.3272,8.3481,424300.0
2013-07-17 13:30:00,12.01,12.01,11.98,12.0,831100.0,8.3481,8.3481,8.3272,8.3411,831100.0
2013-07-17 14:00:00,12.0,12.0,11.99,12.0,102700.0,8.3411,8.3411,8.3342,8.3411,102700.0
2013-07-17 14:30:00,12.0,12.0,11.99,12.0,120400.0,8.3411,8.3411,8.3342,8.3411,120400.0
2013-07-17 15:00:00,12.0,12.0,11.99,11.99,94100.0,8.3411,8.3411,8.3342,8.3342,94100.0
2013-07-17 15:30:00,12.0,12.02,11.98,11.99,1789500.0,8.3411,8.355,8.3272,8.3342,1789500.0
2013-07-18 09:30:00,11.99,12.03,11.9,12.02,431000.0,8.3342,8.362,8.2716,8.355,431000.0
2013-07-18 10:00:00,12.03,12.1,12.0,12.1,610600.0,8.362,8.4106,8.3411,8.4106,610600.0
2013-07-18 10:30:00,12.1,12.11,12.03,12.05,626200.0,8.4106,8.4176,8.362,8.3759,626200.0
2013-07-18 11:00:00,12.05,12.12,12.05,12.07,592300.0,8.3759,8.4245,8.3759,8.3898,592300.0
2013-07-18 11:30:00,12.07,12.17,12.07,12.13,626900.0,8.3898,8.4593,8.3898,8.4315,626900.0
2013-07-18 12:00:00,12.13,12.14,12.1,12.14,321600.0,8.4315,8.4384,8.4106,8.4384,321600.0
2013-07-18 12:30:00,12.14,12.16,12.13,12.13,301800.0,8.4384,8.4523,8.4315,8.4315,301800.0
2013-07-18 13:00:00,12.13,12.14,12.08,12.09,357700.0,8.4315,8.4384,8.3967,8.4037,357700.0
2013-07-18 13:30:00,12.08,12.09,12.04,12.08,398100.0,8.3967,8.4037,8.3689,8.3967,398100.0
2013-07-18 14:00:00,12.08,12.19,12.08,12.18,436000.0,8.3967,8.4732,8.3967,8.4662,436000.0
2013-07-18 14:30:00,12.18,12.21,12.14,12.15,324400.0,8.4662,8.4871,8.4384,8.4454,324400.0
2013-07-18 15:00:00,12.15,12.15,12.11,12.13,500400.0,8.4454,8.4454,8.4176,8.4315,500400.0
2013-07-18 15:30:00,12.13,12.15,12.08,12.14,1397600.0,8.4315,8.4454,8.3967,8.4384,1397600.0
2013-07-19 09:30:00,11.65,12.09,11.62,12.05,714800.0,8.0978,8.4037,8.077,8.3759,714800.0
2013-07-19 10:00:00,12.05,12.19,12.02,12.1,445500.0,8.3759,8.4732,8.355,8.4106,445500.0
2013-07-19 10:30:00,12.11,12.16,12.07,12.08,213000.0,8.4176,8.4523,8.3898,8.3967,213000.0
2013-07-19 11:00:00,12.08,12.2,12.08,12.18,166800.0,8.3967,8.4801,8.3967,8.4662,166800.0
2013-07-19 11:30:00,12.19,12.19,12.08,12.11,226300.0,8.4732,8.4732,8.3967,8.4176,226300.0
2013-07-19 12:00:00,12.12,12.12,12.07,12.1,153800.0,8.4245,8.4245,8.3898,8.4106,153800.0
2013-07-19 12:30:00,12.11,12.11,12.03,12.04,664000.0,8.4176,8.4176,8.362,8.3689,664000.0
2013-07-19 13:00:00,12.04,12.1,12.03,12.05,481100.0,8.3689,8.4106,8.362,8.3759,481100.0
2013-07-19 13:30:00,12.05,12.08,12.02,12.04,346200.0,8.3759,8.3967,8.355,8.3689,346200.0
2013-07-19 14:00:00,12.04,12.11,12.02,12.08,430000.0,8.3689,8.4176,8.355,8.3967,430000.0
2013-07-19 14:30:00,12.08,12.13,12.05,12.1,459900.0,8.3967,8.4315,8.3759,8.4106,459900.0
2013-07-19 15:00:00,12.1,12.12,12.06,12.12,385200.0,8.4106,8.4245,8.3828,8.4245,385200.0
2013-07-19 15:30:00,12.12,12.19,12.09,12.09,1734800.0,8.4245,8.4732,8.4037,8.4037,1734800.0
2013-07-22 09:30:00,11.87,12.09,11.85,12.06,413500.0,8.2508,8.4037,8.2369,8.3828,413500.0
2013-07-22 10:00:00,12.06,12.16,12.05,12.14,325200.0,8.3828,8.4523,8.3759,8.4384,325200.0
2013-07-22 10:30:00,12.14,12.15,12.08,12.13,156100.0,8.4384,8.4454,8.3967,8.4315,156100.0
2013-07-22 11:00:00,12.13,12.25,12.13,12.25,206800.0,8.4315,8.5149,8.4315,8.5149,206800.0
2013-07-22 11:30:00,12.24,12.28,12.22,12.23,146100.0,8.5079,8.5357,8.494,8.501,146100.0
2013-07-22 12:00:00,12.23,12.27,12.21,12.21,123300.0,8.501,8.5288,8.4871,8.4871,123300.0
2013-07-22 12:30:00,12.22,12.26,12.22,12.24,102400.0,8.494,8.5218,8.494,8.5079,102400.0
2013-07-22 13:00:00,12.24,12.26,12.21,12.24,160400.0,8.5079,8.5218,8.4871,8.5079,160400.0
2013-07-22 13:30:00,12.24,12.28,12.24,12.27,160000.0,8.5079,8.5357,8.5079,8.5288,160000.0
2013-07-22 14:00:00,12.27,12.31,12.25,12.29,246000.0,8.5288,8.5566,8.5149,8.5427,246000.0
2013-07-22 14:30:00,12.29,12.3,12.27,12.28,175300.0,8.5427,8.5496,8.5288,8.5357,175300.0
2013-07-22 15:00:00,12.29,12.31,12.27,12.3,322500.0,8.5427,8.5566,8.5288,8.5496,322500.0
2013-07-22 15:30:00,12.29,12.32,12.28,12.3,857400.0,8.5427,8.5635,8.5357,8.5496,857400.0
2013-07-23 09:30:00,12.35,12.36,12.17,12.21,235800.0,8.5844,8.5913,8.4593,8.4871,235800.0
2013-07-23 10:00:00,12.22,12.22,12.17,12.19,157300.0,8.494,8.494,8.4593,8.4732,157300.0
2013-07-23 10:30:00,12.19,12.27,12.18,12.24,308300.0,8.4732,8.5288,8.4662,8.5079,308300.0
2013-07-23 11:00:00,12.24,12.3,12.24,12.28,110000.0,8.5079,8.5496,8.5079,8.5357,110000.0
2013-07-23 11:30:00,12.29,12.33,12.28,12.32,129400.0,8.5427,8.5705,8.5357,8.5635,129400.0
2013-07-23 12:00:00,12.33,12.37,12.31,12.35,131900.0,8.5705,8.5983,8.5566,8.5844,131900.0
2013-07-23 12:30:00,12.35,12.36,12.32,12.36,58500.0,8.5844,8.5913,8.5635,8.5913,58500.0
2013-07-23 13:00:00,12.36,12.38,12.34,12.35,151800.0,8.5913,8.6052,8.5774,8.5844,151800.0
2013-07-23 13:30:00,12.34,12.37,12.33,12.33,111200.0,8.5774,8.5983,8.5705,8.5705,111200.0
2013-07-23 14:00:00,12.34,12.38,12.33,12.37,130300.0,8.5774,8.6052,8.5705,8.5983,130300.0
2013-07-23 14:30:00,12.36,12.38,12.33,12.35,152400.0,8.5913,8.6052,8.5705,8.5844,152400.0
2013-07-23 15:00:00,12.35,12.4,12.34,12.36,243700.0,8.5844,8.6192,8.5774,8.5913,243700.0
2013-07-23 15:30:00,12.36,12.4,12.35,12.37,537000.0,8.5913,8.6192,8.5844,8.5983,537000.0
2013-07-24 09:30:00,12.42,12.48,12.39,12.46,237200.0,8.6331,8.6748,8.6122,8.6609,237200.0
2013-07-24 10:00:00,12.46,12.49,12.42,12.43,205400.0,8.6609,8.6817,8.6331,8.64,205400.0
2013-07-24 10:30:00,12.43,12.5,12.43,12.49,123700.0,8.64,8.6887,8.64,8.6817,123700.0
2013-07-24 11:00:00,12.48,12.49,12.43,12.46,181200.0,8.6748,8.6817,8.64,8.6609,181200.0
2013-07-24 11:30:00,12.46,12.52,12.46,12.46,155100.0,8.6609,8.7026,8.6609,8.6609,155100.0
2013-07-24 12:00:00,12.46,12.46,12.42,12.45,95300.0,8.6609,8.6609,8.6331,8.6539,95300.0
2013-07-24 12:30:00,12.44,12.49,12.43,12.46,91900.0,8.647,8.6817,8.64,8.6609,91900.0
2013-07-24 13:00:00,12.46,12.5,12.46,12.48,110500.0,8.6609,8.6887,8.6609,8.6748,110500.0
2013-07-24 13:30:00,12.48,12.48,12.42,12.47,146000.0,8.6748,8.6748,8.6331,8.6678,146000.0
2013-07-24 14:00:00,12.47,12.52,12.46,12.52,250100.0,8.6678,8.7026,8.6609,8.7026,250100.0
2013-07-24 14:30:00,12.51,12.55,12.5,12.54,271900.0,8.6956,8.7234,8.6887,8.7165,271900.0
2013-07-24 15:00:00,12.54,12.55,12.5,12.54,362900.0,8.7165,8.7234,8.6887,8.7165,362900.0
2013-07-24 15:30:00,12.54,12.57,12.52,12.55,1025700.0,8.7165,8.7373,8.7026,8.7234,1025700.0
2013-07-25 09:30:00,12.54,12.61,12.41,12.61,256600.0,8.7165,8.7651,8.6261,8.7651,256600.0
2013-07-25 10:00:00,12.61,12.66,12.61,12.66,232400.0,8.7651,8.7999,8.7651,8.7999,232400.0
2013-07-25 10:30:00,12.66,12.68,12.55,12.6,262300.0,8.7999,8.8138,8.7234,8.7582,262300.0
2013-07-25 11:00:00,12.6,12.6,12.56,12.56,263800.0,8.7582,8.7582,8.7304,8.7304,263800.0
2013-07-25 11:30:00,12.56,12.63,12.56,12.6,213500.0,8.7304,8.779,8.7304,8.7582,213500.0
2013-07-25 12:00:00,12.59,12.61,12.57,12.58,184800.0,8.7512,8.7651,8.7373,8.7443,184800.0
2013-07-25 12:30:00,12.58,12.62,12.57,12.6,131600.0,8.7443,8.7721,8.7373,8.7582,131600.0
2013-07-25 13:00:00,12.6,12.61,12.53,12.55,142200.0,8.7582,8.7651,8.7095,8.7234,142200.0
2013-07-25 13:30:00,12.54,12.57,12.54,12.57,68400.0,8.7165,8.7373,8.7165,8.7373,68400.0
2013-07-25 14:00:00,12.57,12.6,12.5,12.5,237400.0,8.7373,8.7582,8.6887,8.6887,237400.0
2013-07-25 14:30:00,12.5,12.5,12.45,12.45,215400.0,8.6887,8.6887,8.6539,8.6539,215400.0
2013-07-25 15:00:00,12.45,12.46,12.4,12.45,156300.0,8.6539,8.6609,8.6192,8.6539,156300.0
2013-07-25 15:30:00,12.44,12.49,12.44,12.46,436500.0,8.647,8.6817,8.647,8.6609,436500.0
2013-07-26 09:30:00,12.4,12.42,12.24,12.35,220600.0,8.6192,8.6331,8.5079,8.5844,220600.0
2013-07-26 10:00:00,12.36,12.42,12.34,12.37,158700.0,8.5913,8.6331,8.5774,8.5983,158700.0
2013-07-26 10:30:00,12.36,12.38,12.32,12.35,79500.0,8.5913,8.6052,8.5635,8.5844,79500.0
2013-07-26 11:00:00,12.34,12.39,12.34,12.36,76200.0,8.5774,8.6122,8.5774,8.5913,76200.0
2013-07-26 11:30:00,12.35,12.36,12.33,12.35,74800.0,8.5844,8.5913,8.5705,8.5844,74800.0
2013-07-26 12:00:00,12.35,12.39,12.32,12.33,158700.0,8.5844,8.6122,8.5635,8.5705,158700.0
2013-07-26 12:30:00,12.34,12.36,12.34,12.34,63600.0,8.5774,8.5913,8.5774,8.5774,63600.0
2013-07-26 13:00:00,12.34,12.36,12.33,12.36,81000.0,8.5774,8.5913,8.5705,8.5913,81000.0
2013-07-26 13:30:00,12.36,12.36,12.31,12.31,134100.0,8.5913,8.5913,8.5566,8.5566,134100.0
2013-07-26 14:00:00,12.32,12.34,12.28,12.28,199700.0,8.5635,8.5774,8.5357,8.5357,199700.0
2013-07-26 14:30:00,12.28,12.34,12.28,12.33,155200.0,8.5357,8.5774,8.5357,8.5705,155200.0
2013-07-26 15:00:00,12.33,12.36,12.32,12.34,91500.0,8.5705,8.5913,8.5635,8.5774,91500.0
2013-07-26 15:30:00,12.34,12.36,12.31,12.34,295200.0,8.5774,8.5913,8.5566,8.5774,295200.0
2013-07-29 09:30:00,12.33,12.4,12.27,12.28,150000.0,8.5705,8.6192,8.5288,8.5357,150000.0
2013-07-29 10:00:00,12.28,12.3,12.18,12.22,122300.0,8.5357,8.5496,8.4662,8.494,122300.0
2013-07-29 10:30:00,12.22,12.22,12.14,12.15,151400.0,8.494,8.494,8.4384,8.4454,151400.0
2013-07-29 11:00:00,12.15,12.17,12.04,12.08,273700.0,8.4454,8.4593,8.3689,8.3967,273700.0
2013-07-29 11:30:00,12.08,12.18,12.08,12.17,112900.0,8.3967,8.4662,8.3967,8.4593,112900.0
2013-07-29 12:00:00,12.17,12.29,12.17,12.28,289200.0,8.4593,8.5427,8.4593,8.5357,289200.0
2013-07-29 12:30:00,12.28,12.31,12.25,12.28,250600.0,8.5357,8.5566,8.5149,8.5357,250600.0
2013-07-29 13:00:00,12.28,12.31,12.26,12.31,302600.0,8.5357,8.5566,8.5218,8.5566,302600.0
2013-07-29 13:30:00,12.31,12.31,12.23,12.27,293800.0,8.5566,8.5566,8.501,8.5288,293800.0
2013-07-29 14:00:00,12.26,12.35,12.26,12.35,88700.0,8.5218,8.5844,8.5218,8.5844,88700.0
2013-07-29 14:30:00,12.35,12.35,12.29,12.31,209800.0,8.5844,8.5844,8.5427,8.5566,209800.0
2013-07-29 15:00:00,12.3,12.35,12.29,12.34,262000.0,8.5496,8.5844,8.5427,8.5774,262000.0
2013-07-29 15:30:00,12.35,12.35,12.28,12.3,363000.0,8.5844,8.5844,8.5357,8.5496,363000.0
2013-07-30 09:30:00,12.31,12.53,12.31,12.5,247300.0,8.5566,8.7095,8.5566,8.6887,247300.0
2013-07-30 10:00:00,12.5,12.54,12.41,12.48,132500.0,8.6887,8.7165,8.6261,8.6748,132500.0
2013-07-30 10:30:00,12.48,12.51,12.42,12.47,237900.0,8.6748,8.6956,8.6331,8.6678,237900.0
2013-07-30 11:00:00,12.46,12.48,12.41,12.46,221000.0,8.6609,8.6748,8.6261,8.6609,221000.0
2013-07-30 11:30:00,12.45,12.47,12.43,12.46,209300.0,8.6539,8.6678,8.64,8.6609,209300.0
2013-07-30 12:00:00,12.46,12.47,12.42,12.44,133700.0,8.6609,8.6678,8.6331,8.647,133700.0
2013-07-30 12:30:00,12.44,12.46,12.43,12.46,132700.0,8.647,8.6609,8.64,8.6609,132700.0
2013-07-30 13:00:00,12.47,12.48,12.41,12.42,140300.0,8.6678,8.6748,8.6261,8.6331,140300.0
2013-07-30 13:30:00,12.42,12.46,12.4,12.46,119600.0,8.6331,8.6609,8.6192,8.6609,119600.0
2013-07-30 14:00:00,12.46,12.47,12.43,12.46,283500.0,8.6609,8.6678,8.64,8.6609,283500.0
2013-07-30 14:30:00,12.45,12.48,12.38,12.39,260900.0,8.6539,8.6748,8.6052,8.6122,260900.0
2013-07-30 15:00:00,12.4,12.47,12.39,12.44,219100.0,8.6192,8.6678,8.6122,8.647,219100.0
2013-07-30 15:30:00,12.44,12.48,12.44,12.46,546900.0,8.647,8.6748,8.647,8.6609,546900.0
2013-07-31 09:30:00,12.48,12.65,12.47,12.59,169400.0,8.6748,8.7929,8.6678,8.7512,169400.0
2013-07-31 10:00:00,12.6,12.71,12.6,12.7,126800.0,8.7582,8.8346,8.7582,8.8277,126800.0
2013-07-31 10:30:00,12.71,12.74,12.68,12.73,173800.0,8.8346,8.8555,8.8138,8.8485,173800.0
2013-07-31 11:00:00,12.74,12.75,12.71,12.71,151500.0,8.8555,8.8624,8.8346,8.8346,151500.0
2013-07-31 11:30:00,12.72,12.74,12.59,12.6,247600.0,8.8416,8.8555,8.7512,8.7582,247600.0
2013-07-31 12:00:00,12.6,12.63,12.56,12.56,100600.0,8.7582,8.779,8.7304,8.7304,100600.0
2013-07-31 12:30:00,12.56,12.58,12.52,12.53,137300.0,8.7304,8.7443,8.7026,8.7095,137300.0
2013-07-31 13:00:00,12.53,12.54,12.51,12.54,70900.0,8.7095,8.7165,8.6956,8.7165,70900.0
2013-07-31 13:30:00,12.53,12.57,12.52,12.54,130600.0,8.7095,8.7373,8.7026,8.7165,130600.0
2013-07-31 14:00:00,12.55,12.6,12.52,12.57,226800.0,8.7234,8.7582,8.7026,8.7373,226800.0
2013-07-31 14:30:00,12.57,12.6,12.55,12.57,241000.0,8.7373,8.7582,8.7234,8.7373,241000.0
2013-07-31 15:00:00,12.57,12.58,12.42,12.5,445200.0,8.7373,8.7443,8.6331,8.6887,445200.0
2013-07-31 15:30:00,12.49,12.5,12.31,12.33,1384600.0,8.6817,8.6887,8.5566,8.5705,1384600.0
2013-08-01 09:30:00,12.43,12.61,12.4,12.59,605800.0,8.64,8.7651,8.6192,8.7512,605800.0
2013-08-01 10:00:00,12.59,12.68,12.58,12.59,637300.0,8.7512,8.8138,8.7443,8.7512,637300.0
2013-08-01 10:30:00,12.59,12.6,12.49,12.58,401200.0,8.7512,8.7582,8.6817,8.7443,401200.0
2013-08-01 11:00:00,12.58,12.61,12.55,12.59,395100.0,8.7443,8.7651,8.7234,8.7512,395100.0
2013-08-01 11:30:00,12.59,12.61,12.55,12.56,283000.0,8.7512,8.7651,8.7234,8.7304,283000.0
2013-08-01 12:00:00,12.56,12.57,12.54,12.55,116900.0,8.7304,8.7373,8.7165,8.7234,116900.0
2013-08-01 12:30:00,12.55,12.59,12.55,12.58,143000.0,8.7234,8.7512,8.7234,8.7443,143000.0
2013-08-01 13:00:00,12.59,12.6,12.58,12.58,144600.0,8.7512,8.7582,8.7443,8.7443,144600.0
2013-08-01 13:30:00,12.59,12.6,12.55,12.6,176500.0,8.7512,8.7582,8.7234,8.7582,176500.0
2013-08-01 14:00:00,12.59,12.6,12.51,12.55,252100.0,8.7512,8.7582,8.6956,8.7234,252100.0
2013-08-01 14:30:00,12.56,12.56,12.49,12.52,207200.0,8.7304,8.7304,8.6817,8.7026,207200.0
2013-08-01 15:00:00,12.51,12.59,12.5,12.57,535800.0,8.6956,8.7512,8.6887,8.7373,535800.0
2013-08-01 15:30:00,12.57,12.61,12.54,12.55,1199600.0,8.7373,8.7651,8.7165,8.7234,1199600.0
2013-08-02 09:30:00,12.53,12.67,12.49,12.57,577000.0,8.7095,8.8068,8.6817,8.7373,577000.0
2013-08-02 10:00:00,12.57,12.6,12.54,12.57,200600.0,8.7373,8.7582,8.7165,8.7373,200600.0
2013-08-02 10:30:00,12.58,12.6,12.53,12.53,256400.0,8.7443,8.7582,8.7095,8.7095,256400.0
2013-08-02 11:00:00,12.54,12.58,12.53,12.58,119400.0,8.7165,8.7443,8.7095,8.7443,119400.0
2013-08-02 11:30:00,12.58,12.58,12.54,12.54,137000.0,8.7443,8.7443,8.7165,8.7165,137000.0
2013-08-02 12:00:00,12.55,12.61,12.54,12.61,121800.0,8.7234,8.7651,8.7165,8.7651,121800.0
2013-08-02 12:30:00,12.61,12.61,12.58,12.59,97700.0,8.7651,8.7651,8.7443,8.7512,97700.0
2013-08-02 13:00:00,12.59,12.59,12.57,12.58,151700.0,8.7512,8.7512,8.7373,8.7443,151700.0
2013-08-02 13:30:00,12.58,12.58,12.53,12.53,154600.0,8.7443,8.7443,8.7095,8.7095,154600.0
2013-08-02 14:00:00,12.53,12.55,12.49,12.51,99300.0,8.7095,8.7234,8.6817,8.6956,99300.0
2013-08-02 14:30:00,12.52,12.56,12.49,12.49,184800.0,8.7026,8.7304,8.6817,8.6817,184800.0
2013-08-02 15:00:00,12.49,12.53,12.49,12.5,97200.0,8.6817,8.7095,8.6817,8.6887,97200.0
2013-08-02 15:30:00,12.49,12.56,12.49,12.53,450900.0,8.6817,8.7304,8.6817,8.7095,450900.0
2013-08-05 09:30:00,12.5,12.59,12.45,12.56,155100.0,8.6887,8.7512,8.6539,8.7304,155100.0
2013-08-05 10:00:00,12.55,12.56,12.53,12.55,131500.0,8.7234,8.7304,8.7095,8.7234,131500.0
2013-08-05 10:30:00,12.55,12.64,12.55,12.58,150700.0,8.7234,8.786,8.7234,8.7443,150700.0
2013-08-05 11:00:00,12.58,12.58,12.54,12.55,112300.0,8.7443,8.7443,8.7165,8.7234,112300.0
2013-08-05 11:30:00,12.55,12.55,12.52,12.54,44000.0,8.7234,8.7234,8.7026,8.7165,44000.0
2013-08-05 12:00:00,12.53,12.58,12.53,12.55,61700.0,8.7095,8.7443,8.7095,8.7234,61700.0
2013-08-05 12:30:00,12.55,12.55,12.51,12.52,41600.0,8.7234,8.7234,8.6956,8.7026,41600.0
2013-08-05 13:00:00,12.51,12.52,12.48,12.51,73400.0,8.6956,8.7026,8.6748,8.6956,73400.0
2013-08-05 13:30:00,12.51,12.53,12.5,12.53,56000.0,8.6956,8.7095,8.6887,8.7095,56000.0
2013-08-05 14:00:00,12.52,12.55,12.5,12.54,78300.0,8.7026,8.7234,8.6887,8.7165,78300.0
2013-08-05 14:30:00,12.55,12.55,12.49,12.49,101000.0,8.7234,8.7234,8.6817,8.6817,101000.0
2013-08-05 15:00:00,12.5,12.53,12.48,12.53,74900.0,8.6887,8.7095,8.6748,8.7095,74900.0
2013-08-05 15:30:00,12.53,12.54,12.5,12.53,199600.0,8.7095,8.7165,8.6887,8.7095,199600.0
2013-08-06 09:30:00,12.5,12.57,12.44,12.48,185000.0,8.6887,8.7373,8.647,8.6748,185000.0
2013-08-06 10:00:00,12.48,12.49,12.34,12.37,115700.0,8.6748,8.6817,8.5774,8.5983,115700.0
2013-08-06 10:30:00,12.37,12.38,12.29,12.3,197100.0,8.5983,8.6052,8.5427,8.5496,197100.0
2013-08-06 11:00:00,12.3,12.32,12.29,12.32,96600.0,8.5496,8.5635,8.5427,8.5635,96600.0
2013-08-06 11:30:00,12.32,12.34,12.31,12.33,73300.0,8.5635,8.5774,8.5566,8.5705,73300.0
2013-08-06 12:00:00,12.33,12.36,12.31,12.33,146400.0,8.5705,8.5913,8.5566,8.5705,146400.0
2013-08-06 12:30:00,12.34,12.36,12.31,12.33,98400.0,8.5774,8.5913,8.5566,8.5705,98400.0
2013-08-06 13:00:00,12.32,12.36,12.32,12.34,47600.0,8.5635,8.5913,8.5635,8.5774,47600.0
2013-08-06 13:30:00,12.34,12.34,12.3,12.3,52300.0,8.5774,8.5774,8.5496,8.5496,52300.0
2013-08-06 14:00:00,12.3,12.32,12.27,12.27,98300.0,8.5496,8.5635,8.5288,8.5288,98300.0
2013-08-06 14:30:00,12.28,12.28,12.25,12.28,143300.0,8.5357,8.5357,8.5149,8.5357,143300.0
2013-08-06 15:00:00,12.28,12.3,12.24,12.29,145800.0,8.5357,8.5496,8.5079,8.5427,145800.0
2013-08-06 15:30:00,12.28,12.3,12.25,12.29,443100.0,8.5357,8.5496,8.5149,8.5427,443100.0
2013-08-07 09:30:00,12.24,12.25,12.14,12.15,113700.0,8.5079,8.5149,8.4384,8.4454,113700.0
2013-08-07 10:00:00,12.14,12.16,12.08,12.14,231300.0,8.4384,8.4523,8.3967,8.4384,231300.0
2013-08-07 10:30:00,12.14,12.22,12.12,12.16,100900.0,8.4384,8.494,8.4245,8.4523,100900.0
2013-08-07 11:00:00,12.16,12.17,12.09,12.09,77800.0,8.4523,8.4593,8.4037,8.4037,77800.0
2013-08-07 11:30:00,12.09,12.13,12.08,12.1,79700.0,8.4037,8.4315,8.3967,8.4106,79700.0
2013-08-07 12:00:00,12.1,12.11,12.08,12.1,53100.0,8.4106,8.4176,8.3967,8.4106,53100.0
2013-08-07 12:30:00,12.1,12.16,12.1,12.15,56500.0,8.4106,8.4523,8.4106,8.4454,56500.0
2013-08-07 13:00:00,12.15,12.16,12.12,12.16,61500.0,8.4454,8.4523,8.4245,8.4523,61500.0
2013-08-07 13:30:00,12.16,12.17,12.11,12.12,73600.0,8.4523,8.4593,8.4176,8.4245,73600.0
2013-08-07 14:00:00,12.11,12.16,12.11,12.13,119200.0,8.4176,8.4523,8.4176,8.4315,119200.0
2013-08-07 14:30:00,12.14,12.17,12.14,12.15,96000.0,8.4384,8.4593,8.4384,8.4454,96000.0
2013-08-07 15:00:00,12.15,12.2,12.15,12.15,140100.0,8.4454,8.4801,8.4454,8.4454,140100.0
2013-08-07 15:30:00,12.16,12.21,12.15,12.2,367400.0,8.4523,8.4871,8.4454,8.4801,367400.0
2013-08-08 09:30:00,12.26,12.41,12.24,12.3,98600.0,8.5218,8.6261,8.5079,8.5496,98600.0
2013-08-08 10:00:00,12.31,12.31,12.19,12.21,78600.0,8.5566,8.5566,8.4732,8.4871,78600.0
2013-08-08 10:30:00,12.21,12.21,12.13,12.18,129000.0,8.4871,8.4871,8.4315,8.4662,129000.0
2013-08-08 11:00:00,12.19,12.19,12.14,12.18,45000.0,8.4732,8.4732,8.4384,8.4662,45000.0
2013-08-08 11:30:00,12.19,12.19,12.15,12.18,64100.0,8.4732,8.4732,8.4454,8.4662,64100.0
2013-08-08 12:00:00,12.18,12.24,12.18,12.22,43000.0,8.4662,8.5079,8.4662,8.494,43000.0
2013-08-08 12:30:00,12.22,12.24,12.17,12.19,81300.0,8.494,8.5079,8.4593,8.4732,81300.0
2013-08-08 13:00:00,12.19,12.23,12.17,12.2,90600.0,8.4732,8.501,8.4593,8.4801,90600.0
2013-08-08 13:30:00,12.2,12.21,12.18,12.19,68900.0,8.4801,8.4871,8.4662,8.4732,68900.0
2013-08-08 14:00:00,12.19,12.21,12.17,12.21,147900.0,8.4732,8.4871,8.4593,8.4871,147900.0
2013-08-08 14:30:00,12.21,12.21,12.15,12.18,111800.0,8.4871,8.4871,8.4454,8.4662,111800.0
2013-08-08 15:00:00,12.18,12.19,12.15,12.17,109400.0,8.4662,8.4732,8.4454,8.4593,109400.0
2013-08-08 15:30:00,12.17,12.17,12.14,12.14,231200.0,8.4593,8.4593,8.4384,8.4384,231200.0
2013-08-09 09:30:00,12.14,12.19,12.1,12.11,136000.0,8.4384,8.4732,8.4106,8.4176,136000.0
2013-08-09 10:00:00,12.1,12.16,12.08,12.09,103400.0,8.4106,8.4523,8.3967,8.4037,103400.0
2013-08-09 10:30:00,12.1,12.15,12.08,12.09,107200.0,8.4106,8.4454,8.3967,8.4037,107200.0
2013-08-09 11:00:00,12.1,12.13,12.05,12.12,126600.0,8.4106,8.4315,8.3759,8.4245,126600.0
2013-08-09 11:30:00,12.11,12.14,12.1,12.12,341500.0,8.4176,8.4384,8.4106,8.4245,341500.0
2013-08-09 12:00:00,12.12,12.12,12.05,12.07,117800.0,8.4245,8.4245,8.3759,8.3898,117800.0
2013-08-09 12:30:00,12.07,12.11,12.07,12.1,130600.0,8.3898,8.4176,8.3898,8.4106,130600.0
2013-08-09 13:00:00,12.1,12.12,12.08,12.08,205000.0,8.4106,8.4245,8.3967,8.3967,205000.0
2013-08-09 13:30:00,12.08,12.09,12.07,12.09,194900.0,8.3967,8.4037,8.3898,8.4037,194900.0
2013-08-09 14:00:00,12.09,12.1,11.99,12.0,271000.0,8.4037,8.4106,8.3342,8.3411,271000.0
2013-08-09 14:30:00,12.0,12.03,11.99,12.02,168500.0,8.3411,8.362,8.3342,8.355,168500.0
2013-08-09 15:00:00,12.02,12.03,12.01,12.03,116200.0,8.355,8.362,8.3481,8.362,116200.0
2013-08-09 15:30:00,12.02,12.06,12.01,12.01,519600.0,8.355,8.3828,8.3481,8.3481,519600.0
2013-08-12 09:30:00,12.0,12.1,11.96,12.01,169900.0,8.3411,8.4106,8.3133,8.3481,169900.0
2013-08-12 10:00:00,12.01,12.1,11.98,12.1,631200.0,8.3481,8.4106,8.3272,8.4106,631200.0
2013-08-12 10:30:00,12.09,12.17,12.09,12.14,162300.0,8.4037,8.4593,8.4037,8.4384,162300.0
2013-08-12 11:00:00,12.15,12.17,12.09,12.16,88100.0,8.4454,8.4593,8.4037,8.4523,88100.0
2013-08-12 11:30:00,12.17,12.17,12.11,12.11,179900.0,8.4593,8.4593,8.4176,8.4176,179900.0
2013-08-12 12:00:00,12.12,12.13,12.09,12.1,86900.0,8.4245,8.4315,8.4037,8.4106,86900.0
2013-08-12 12:30:00,12.1,12.1,12.07,12.09,48500.0,8.4106,8.4106,8.3898,8.4037,48500.0
2013-08-12 13:00:00,12.09,12.1,12.04,12.07,46000.0,8.4037,8.4106,8.3689,8.3898,46000.0
2013-08-12 13:30:00,12.07,12.08,12.03,12.03,88500.0,8.3898,8.3967,8.362,8.362,88500.0
2013-08-12 14:00:00,12.04,12.06,12.0,12.0,154700.0,8.3689,8.3828,8.3411,8.3411,154700.0
2013-08-12 14:30:00,12.01,12.04,12.0,12.04,259500.0,8.3481,8.3689,8.3411,8.3689,259500.0
2013-08-12 15:00:00,12.04,12.09,12.01,12.09,305600.0,8.3689,8.4037,8.3481,8.4037,305600.0
2013-08-12 15:30:00,12.09,12.1,12.05,12.05,427200.0,8.4037,8.4106,8.3759,8.3759,427200.0
2013-08-13 09:30:00,12.07,12.12,12.02,12.08,107500.0,8.3898,8.4245,8.355,8.3967,107500.0
2013-08-13 10:00:00,12.07,12.07,11.97,12.01,135800.0,8.3898,8.3898,8.3203,8.3481,135800.0
2013-08-13 10:30:00,12.01,12.02,11.96,12.02,113400.0,8.3481,8.355,8.3133,8.355,113400.0
2013-08-13 11:00:00,12.01,12.08,12.0,12.04,103400.0,8.3481,8.3967,8.3411,8.3689,103400.0
2013-08-13 11:30:00,12.05,12.09,12.03,12.07,52300.0,8.3759,8.4037,8.362,8.3898,52300.0
2013-08-13 12:00:00,12.07,12.12,12.05,12.1,87800.0,8.3898,8.4245,8.3759,8.4106,87800.0
2013-08-13 12:30:00,12.11,12.14,12.09,12.1,66400.0,8.4176,8.4384,8.4037,8.4106,66400.0
2013-08-13 13:00:00,12.11,12.14,12.08,12.11,80900.0,8.4176,8.4384,8.3967,8.4176,80900.0
2013-08-13 13:30:00,12.11,12.13,12.1,12.12,71100.0,8.4176,8.4315,8.4106,8.4245,71100.0
2013-08-13 14:00:00,12.13,12.13,12.09,12.11,114200.0,8.4315,8.4315,8.4037,8.4176,114200.0
2013-08-13 14:30:00,12.11,12.12,12.07,12.12,100400.0,8.4176,8.4245,8.3898,8.4245,100400.0
2013-08-13 15:00:00,12.11,12.12,12.09,12.1,151000.0,8.4176,8.4245,8.4037,8.4106,151000.0
2013-08-13 15:30:00,12.11,12.13,12.09,12.13,334700.0,8.4176,8.4315,8.4037,8.4315,334700.0
2013-08-14 09:30:00,12.11,12.19,12.11,12.17,64000.0,8.4176,8.4732,8.4176,8.4593,64000.0
2013-08-14 10:00:00,12.18,12.21,12.11,12.15,69500.0,8.4662,8.4871,8.4176,8.4454,69500.0
2013-08-14 10:30:00,12.14,12.15,12.07,12.11,65500.0,8.4384,8.4454,8.3898,8.4176,65500.0
2013-08-14 11:00:00,12.11,12.11,12.05,12.11,337800.0,8.4176,8.4176,8.3759,8.4176,337800.0
2013-08-14 11:30:00,12.12,12.16,12.1,12.11,69000.0,8.4245,8.4523,8.4106,8.4176,69000.0
2013-08-14 12:00:00,12.12,12.12,12.08,12.11,82300.0,8.4245,8.4245,8.3967,8.4176,82300.0
2013-08-14 12:30:00,12.11,12.12,12.08,12.1,53300.0,8.4176,8.4245,8.3967,8.4106,53300.0
2013-08-14 13:00:00,12.1,12.12,12.08,12.09,77700.0,8.4106,8.4245,8.3967,8.4037,77700.0
2013-08-14 13:30:00,12.08,12.12,12.06,12.11,78100.0,8.3967,8.4245,8.3828,8.4176,78100.0
2013-08-14 14:00:00,12.11,12.11,12.07,12.09,35900.0,8.4176,8.4176,8.3898,8.4037,35900.0
2013-08-14 14:30:00,12.09,12.11,12.08,12.09,48400.0,8.4037,8.4176,8.3967,8.4037,48400.0
2013-08-14 15:00:00,12.08,12.11,12.07,12.07,97800.0,8.3967,8.4176,8.3898,8.3898,97800.0
2013-08-14 15:30:00,12.07,12.1,12.05,12.09,201900.0,8.3898,8.4106,8.3759,8.4037,201900.0
2013-08-15 09:30:00,11.99,12.03,11.9,11.92,92700.0,8.3342,8.362,8.2716,8.2855,92700.0
2013-08-15 10:00:00,11.92,11.97,11.87,11.94,67000.0,8.2855,8.3203,8.2508,8.2994,67000.0
2013-08-15 10:30:00,11.94,11.94,11.87,11.89,57900.0,8.2994,8.2994,8.2508,8.2647,57900.0
2013-08-15 11:00:00,11.89,11.97,11.89,11.93,58600.0,8.2647,8.3203,8.2647,8.2925,58600.0
2013-08-15 11:30:00,11.94,11.96,11.91,11.91,60500.0,8.2994,8.3133,8.2786,8.2786,60500.0
2013-08-15 12:00:00,11.9,11.94,11.88,11.91,54000.0,8.2716,8.2994,8.2577,8.2786,54000.0
2013-08-15 12:30:00,11.91,11.93,11.9,11.91,66900.0,8.2786,8.2925,8.2716,8.2786,66900.0
2013-08-15 13:00:00,11.9,11.91,11.86,11.87,57900.0,8.2716,8.2786,8.2438,8.2508,57900.0
2013-08-15 13:30:00,11.87,11.91,11.87,11.88,53600.0,8.2508,8.2786,8.2508,8.2577,53600.0
2013-08-15 14:00:00,11.89,11.91,11.84,11.88,81000.0,8.2647,8.2786,8.2299,8.2577,81000.0
2013-08-15 14:30:00,11.89,11.92,11.87,11.91,76600.0,8.2647,8.2855,8.2508,8.2786,76600.0
2013-08-15 15:00:00,11.91,11.91,11.88,11.88,95600.0,8.2786,8.2786,8.2577,8.2577,95600.0
2013-08-15 15:30:00,11.89,11.94,11.87,11.92,211300.0,8.2647,8.2994,8.2508,8.2855,211300.0
2013-08-16 09:30:00,11.88,12.0,11.85,11.91,79700.0,8.2577,8.3411,8.2369,8.2786,79700.0
2013-08-16 10:00:00,11.92,12.03,11.89,11.99,85700.0,8.2855,8.362,8.2647,8.3342,85700.0
2013-08-16 10:30:00,11.98,12.05,11.96,11.99,67600.0,8.3272,8.3759,8.3133,8.3342,67600.0
2013-08-16 11:00:00,11.99,12.03,11.97,12.01,69000.0,8.3342,8.362,8.3203,8.3481,69000.0
2013-08-16 11:30:00,12.0,12.05,11.99,11.99,45800.0,8.3411,8.3759,8.3342,8.3342,45800.0
2013-08-16 12:00:00,11.99,12.05,11.99,12.01,64400.0,8.3342,8.3759,8.3342,8.3481,64400.0
2013-08-16 12:30:00,12.0,12.02,11.97,11.99,60300.0,8.3411,8.355,8.3203,8.3342,60300.0
2013-08-16 13:00:00,11.99,12.0,11.96,11.98,76500.0,8.3342,8.3411,8.3133,8.3272,76500.0
2013-08-16 13:30:00,11.97,11.98,11.91,11.92,123800.0,8.3203,8.3272,8.2786,8.2855,123800.0
2013-08-16 14:00:00,11.93,11.93,11.87,11.89,106400.0,8.2925,8.2925,8.2508,8.2647,106400.0
2013-08-16 14:30:00,11.9,11.95,11.88,11.94,126000.0,8.2716,8.3064,8.2577,8.2994,126000.0
2013-08-16 15:00:00,11.94,11.96,11.94,11.95,49300.0,8.2994,8.3133,8.2994,8.3064,49300.0
2013-08-16 15:30:00,11.95,11.96,11.91,11.92,147900.0,8.3064,8.3133,8.2786,8.2855,147900.0
2013-08-19 09:30:00,11.86,11.87,11.8,11.81,107900.0,8.2438,8.2508,8.2021,8.209,107900.0
2013-08-19 10:00:00,11.82,11.87,11.74,11.75,104400.0,8.216,8.2508,8.1604,8.1673,104400.0
2013-08-19 10:30:00,11.76,11.79,11.73,11.76,120400.0,8.1743,8.1951,8.1534,8.1743,120400.0
2013-08-19 11:00:00,11.77,11.77,11.72,11.75,83000.0,8.1812,8.1812,8.1465,8.1673,83000.0
2013-08-19 11:30:00,11.74,11.81,11.73,11.76,65300.0,8.1604,8.209,8.1534,8.1743,65300.0
2013-08-19 12:00:00,11.76,11.77,11.73,11.73,39900.0,8.1743,8.1812,8.1534,8.1534,39900.0
2013-08-19 12:30:00,11.73,11.73,11.69,11.69,61200.0,8.1534,8.1534,8.1256,8.1256,61200.0
2013-08-19 13:00:00,11.69,11.71,11.67,11.68,57500.0,8.1256,8.1395,8.1117,8.1187,57500.0
2013-08-19 13:30:00,11.68,11.72,11.66,11.72,73400.0,8.1187,8.1465,8.1048,8.1465,73400.0
2013-08-19 14:00:00,11.71,11.73,11.68,11.69,55700.0,8.1395,8.1534,8.1187,8.1256,55700.0
2013-08-19 14:30:00,11.69,11.71,11.67,11.71,125700.0,8.1256,8.1395,8.1117,8.1395,125700.0
2013-08-19 15:00:00,11.71,11.71,11.67,11.69,195100.0,8.1395,8.1395,8.1117,8.1256,195100.0
2013-08-19 15:30:00,11.7,11.72,11.66,11.69,384600.0,8.1326,8.1465,8.1048,8.1256,384600.0
2013-08-20 09:30:00,11.65,11.81,11.65,11.79,138100.0,8.0978,8.209,8.0978,8.1951,138100.0
2013-08-20 10:00:00,11.79,11.82,11.74,11.74,99700.0,8.1951,8.216,8.1604,8.1604,99700.0
2013-08-20 10:30:00,11.75,11.8,11.73,11.76,114500.0,8.1673,8.2021,8.1534,8.1743,114500.0
2013-08-20 11:00:00,11.76,11.82,11.75,11.82,52800.0,8.1743,8.216,8.1673,8.216,52800.0
2013-08-20 11:30:00,11.82,11.88,11.82,11.85,70100.0,8.216,8.2577,8.216,8.2369,70100.0
2013-08-20 12:00:00,11.85,11.9,11.85,11.88,63700.0,8.2369,8.2716,8.2369,8.2577,63700.0
2013-08-20 12:30:00,11.88,11.9,11.86,11.89,39800.0,8.2577,8.2716,8.2438,8.2647,39800.0
2013-08-20 13:00:00,11.9,11.92,11.87,11.87,32600.0,8.2716,8.2855,8.2508,8.2508,32600.0
2013-08-20 13:30:00,11.87,11.89,11.86,11.88,33900.0,8.2508,8.2647,8.2438,8.2577,33900.0
2013-08-20 14:00:00,11.87,11.88,11.83,11.85,95500.0,8.2508,8.2577,8.2229,8.2369,95500.0
2013-08-20 14:30:00,11.86,11.9,11.83,11.87,114300.0,8.2438,8.2716,8.2229,8.2508,114300.0
2013-08-20 15:00:00,11.87,11.92,11.86,11.92,94500.0,8.2508,8.2855,8.2438,8.2855,94500.0
2013-08-20 15:30:00,11.91,11.93,11.85,11.88,243300.0,8.2786,8.2925,8.2369,8.2577,243300.0
2013-08-21 09:30:00,11.85,11.88,11.77,11.81,54300.0,8.2369,8.2577,8.1812,8.209,54300.0
2013-08-21 10:00:00,11.82,11.85,11.76,11.8,82600.0,8.216,8.2369,8.1743,8.2021,82600.0
2013-08-21 10:30:00,11.79,11.83,11.76,11.81,62600.0,8.1951,8.2229,8.1743,8.209,62600.0
2013-08-21 11:00:00,11.8,11.8,11.71,11.74,93700.0,8.2021,8.2021,8.1395,8.1604,93700.0
2013-08-21 11:30:00,11.74,11.75,11.69,11.75,87000.0,8.1604,8.1673,8.1256,8.1673,87000.0
2013-08-21 12:00:00,11.76,11.77,11.73,11.76,37700.0,8.1743,8.1812,8.1534,8.1743,37700.0
2013-08-21 12:30:00,11.77,11.77,11.74,11.77,32500.0,8.1812,8.1812,8.1604,8.1812,32500.0
2013-08-21 13:00:00,11.75,11.77,11.73,11.77,39900.0,8.1673,8.1812,8.1534,8.1812,39900.0
2013-08-21 13:30:00,11.77,11.79,11.75,11.76,39200.0,8.1812,8.1951,8.1673,8.1743,39200.0
2013-08-21 14:00:00,11.75,11.8,11.66,11.79,225700.0,8.1673,8.2021,8.1048,8.1951,225700.0
2013-08-21 14:30:00,11.78,11.93,11.78,11.93,306100.0,8.1882,8.2925,8.1882,8.2925,306100.0
2013-08-21 15:00:00,11.93,11.94,11.86,11.87,192300.0,8.2925,8.2994,8.2438,8.2508,192300.0
2013-08-21 15:30:00,11.87,11.89,11.77,11.78,246200.0,8.2508,8.2647,8.1812,8.1882,246200.0
2013-08-22 09:30:00,11.8,12.02,11.78,11.99,84300.0,8.2021,8.355,8.1882,8.3342,84300.0
2013-08-22 10:00:00,12.0,12.01,11.95,11.99,266000.0,8.3411,8.3481,8.3064,8.3342,266000.0
2013-08-22 10:30:00,11.99,11.99,11.89,11.91,243900.0,8.3342,8.3342,8.2647,8.2786,243900.0
2013-08-22 11:00:00,11.92,11.93,11.86,11.88,48900.0,8.2855,8.2925,8.2438,8.2577,48900.0
2013-08-22 11:30:00,11.88,11.94,11.88,11.93,69000.0,8.2577,8.2994,8.2577,8.2925,69000.0
2013-08-22 12:00:00,11.93,11.95,11.92,11.92,40400.0,8.2925,8.3064,8.2855,8.2855,40400.0
2013-08-22 12:30:00,11.92,11.93,11.86,11.87,25400.0,8.2855,8.2925,8.2438,8.2508,25400.0
2013-08-22 13:00:00,11.86,11.94,11.86,11.93,29300.0,8.2438,8.2994,8.2438,8.2925,29300.0
2013-08-22 13:30:00,11.92,11.93,11.9,11.9,15900.0,8.2855,8.2925,8.2716,8.2716,15900.0
2013-08-22 14:00:00,11.9,11.91,11.86,11.88,20200.0,8.2716,8.2786,8.2438,8.2577,20200.0
2013-08-22 14:30:00,11.88,11.9,11.86,11.9,11400.0,8.2577,8.2716,8.2438,8.2716,11400.0
2013-08-22 15:00:00,11.9,11.9,11.86,11.89,57900.0,8.2716,8.2716,8.2438,8.2647,57900.0
2013-08-22 15:30:00,11.9,11.93,11.88,11.91,176900.0,8.2716,8.2925,8.2577,8.2786,176900.0
2013-08-23 09:30:00,11.96,11.99,11.79,11.85,62200.0,8.3133,8.3342,8.1951,8.2369,62200.0
2013-08-23 10:00:00,11.85,11.87,11.77,11.82,157500.0,8.2369,8.2508,8.1812,8.216,157500.0
2013-08-23 10:30:00,11.8,11.83,11.76,11.79,103100.0,8.2021,8.2229,8.1743,8.1951,103100.0
2013-08-23 11:00:00,11.79,11.82,11.76,11.81,62800.0,8.1951,8.216,8.1743,8.209,62800.0
2013-08-23 11:30:00,11.8,11.84,11.76,11.76,187400.0,8.2021,8.2299,8.1743,8.1743,187400.0
2013-08-23 12:00:00,11.76,11.79,11.74,11.75,218500.0,8.1743,8.1951,8.1604,8.1673,218500.0
2013-08-23 12:30:00,11.75,11.79,11.74,11.79,81300.0,8.1673,8.1951,8.1604,8.1951,81300.0
2013-08-23 13:00:00,11.79,11.79,11.74,11.75,73800.0,8.1951,8.1951,8.1604,8.1673,73800.0
2013-08-23 13:30:00,11.75,11.78,11.74,11.75,129700.0,8.1673,8.1882,8.1604,8.1673,129700.0
2013-08-23 14:00:00,11.75,11.75,11.7,11.73,135100.0,8.1673,8.1673,8.1326,8.1534,135100.0
2013-08-23 14:30:00,11.73,11.75,11.72,11.75,101600.0,8.1534,8.1673,8.1465,8.1673,101600.0
2013-08-23 15:00:00,11.74,11.76,11.7,11.73,241500.0,8.1604,8.1743,8.1326,8.1534,241500.0
2013-08-23 15:30:00,11.73,11.78,11.72,11.74,455200.0,8.1534,8.1882,8.1465,8.1604,455200.0
2013-08-26 09:30:00,11.74,11.76,11.65,11.65,68900.0,8.1604,8.1743,8.0978,8.0978,68900.0
2013-08-26 10:00:00,11.66,11.82,11.66,11.77,118000.0,8.1048,8.216,8.1048,8.1812,118000.0
2013-08-26 10:30:00,11.76,11.79,11.74,11.76,93500.0,8.1743,8.1951,8.1604,8.1743,93500.0
2013-08-26 11:00:00,11.77,11.83,11.76,11.78,81200.0,8.1812,8.2229,8.1743,8.1882,81200.0
2013-08-26 11:30:00,11.78,11.81,11.74,11.74,84200.0,8.1882,8.209,8.1604,8.1604,84200.0
2013-08-26 12:00:00,11.74,11.75,11.7,11.7,159700.0,8.1604,8.1673,8.1326,8.1326,159700.0
2013-08-26 12:30:00,11.7,11.74,11.68,11.74,129100.0,8.1326,8.1604,8.1187,8.1604,129100.0
2013-08-26 13:00:00,11.74,11.74,11.71,11.71,87400.0,8.1604,8.1604,8.1395,8.1395,87400.0
2013-08-26 13:30:00,11.71,11.72,11.69,11.71,57300.0,8.1395,8.1465,8.1256,8.1395,57300.0
2013-08-26 14:00:00,11.7,11.73,11.7,11.73,71100.0,8.1326,8.1534,8.1326,8.1534,71100.0
2013-08-26 14:30:00,11.73,11.73,11.7,11.7,91400.0,8.1534,8.1534,8.1326,8.1326,91400.0
2013-08-26 15:00:00,11.71,11.73,11.61,11.63,174400.0,8.1395,8.1534,8.07,8.0839,174400.0
2013-08-26 15:30:00,11.63,11.64,11.59,11.62,526300.0,8.0839,8.0909,8.0561,8.077,526300.0
2013-08-27 09:30:00,11.48,11.5,11.38,11.43,119900.0,7.9797,7.9936,7.9102,7.9449,119900.0
2013-08-27 10:00:00,11.44,11.46,11.36,11.37,166300.0,7.9519,7.9658,7.8963,7.9032,166300.0
2013-08-27 10:30:00,11.38,11.41,11.3,11.39,104100.0,7.9102,7.931,7.8545,7.9171,104100.0
2013-08-27 11:00:00,11.39,11.41,11.34,11.4,98900.0,7.9171,7.931,7.8824,7.9241,98900.0
2013-08-27 11:30:00,11.4,11.4,11.33,11.37,77500.0,7.9241,7.9241,7.8754,7.9032,77500.0
2013-08-27 12:00:00,11.37,11.37,11.31,11.35,39900.0,7.9032,7.9032,7.8615,7.8893,39900.0
2013-08-27 12:30:00,11.34,11.37,11.33,11.35,77100.0,7.8824,7.9032,7.8754,7.8893,77100.0
2013-08-27 13:00:00,11.36,11.38,11.34,11.38,155200.0,7.8963,7.9102,7.8824,7.9102,155200.0
2013-08-27 13:30:00,11.38,11.42,11.36,11.4,104600.0,7.9102,7.938,7.8963,7.9241,104600.0
2013-08-27 14:00:00,11.41,11.41,11.33,11.36,185600.0,7.931,7.931,7.8754,7.8963,185600.0
2013-08-27 14:30:00,11.35,11.38,11.32,11.35,211600.0,7.8893,7.9102,7.8685,7.8893,211600.0
2013-08-27 15:00:00,11.34,11.36,11.29,11.3,199800.0,7.8824,7.8963,7.8476,7.8545,199800.0
2013-08-27 15:30:00,11.31,11.32,11.26,11.27,355400.0,7.8615,7.8685,7.8267,7.8337,355400.0
2013-08-28 09:30:00,11.27,11.3,11.17,11.23,99000.0,7.8337,7.8545,7.7642,7.8059,99000.0
2013-08-28 10:00:00,11.24,11.28,11.17,11.27,181800.0,7.8128,7.8406,7.7642,7.8337,181800.0
2013-08-28 10:30:00,11.27,11.34,11.27,11.34,200500.0,7.8337,7.8824,7.8337,7.8824,200500.0
2013-08-28 11:00:00,11.34,11.35,11.31,11.32,52400.0,7.8824,7.8893,7.8615,7.8685,52400.0
2013-08-28 11:30:00,11.32,11.32,11.29,11.32,71400.0,7.8685,7.8685,7.8476,7.8685,71400.0
2013-08-28 12:00:00,11.32,11.32,11.27,11.32,136500.0,7.8685,7.8685,7.8337,7.8685,136500.0
2013-08-28 12:30:00,11.32,11.32,11.29,11.3,100400.0,7.8685,7.8685,7.8476,7.8545,100400.0
2013-08-28 13:00:00,11.31,11.32,11.28,11.29,41900.0,7.8615,7.8685,7.8406,7.8476,41900.0
2013-08-28 13:30:00,11.29,11.3,11.27,11.3,100700.0,7.8476,7.8545,7.8337,7.8545,100700.0
2013-08-28 14:00:00,11.3,11.31,11.24,11.26,159900.0,7.8545,7.8615,7.8128,7.8267,159900.0
2013-08-28 14:30:00,11.26,11.26,11.17,11.22,121000.0,7.8267,7.8267,7.7642,7.7989,121000.0
2013-08-28 15:00:00,11.21,11.27,11.21,11.24,184500.0,7.792,7.8337,7.792,7.8128,184500.0
2013-08-28 15:30:00,11.24,11.27,11.22,11.22,223100.0,7.8128,7.8337,7.7989,7.7989,223100.0
2013-08-29 09:30:00,11.22,11.31,11.19,11.3,68600.0,7.7989,7.8615,7.7781,7.8545,68600.0
2013-08-29 10:00:00,11.31,11.37,11.3,11.32,57500.0,7.8615,7.9032,7.8545,7.8685,57500.0
2013-08-29 10:30:00,11.32,11.37,11.3,11.34,79900.0,7.8685,7.9032,7.8545,7.8824,79900.0
2013-08-29 11:00:00,11.34,11.39,11.34,11.39,62000.0,7.8824,7.9171,7.8824,7.9171,62000.0
2013-08-29 11:30:00,11.38,11.41,11.38,11.41,99100.0,7.9102,7.931,7.9102,7.931,99100.0
2013-08-29 12:00:00,11.41,11.42,11.39,11.4,95900.0,7.931,7.938,7.9171,7.9241,95900.0
2013-08-29 12:30:00,11.41,11.41,11.38,11.38,90500.0,7.931,7.931,7.9102,7.9102,90500.0
2013-08-29 13:00:00,11.39,11.4,11.34,11.36,103900.0,7.9171,7.9241,7.8824,7.8963,103900.0
2013-08-29 13:30:00,11.35,11.36,11.33,11.35,76900.0,7.8893,7.8963,7.8754,7.8893,76900.0
2013-08-29 14:00:00,11.36,11.38,11.35,11.37,62200.0,7.8963,7.9102,7.8893,7.9032,62200.0
2013-08-29 14:30:00,11.36,11.41,11.36,11.4,194700.0,7.8963,7.931,7.8963,7.9241,194700.0
2013-08-29 15:00:00,11.4,11.4,11.33,11.34,93200.0,7.9241,7.9241,7.8754,7.8824,93200.0
2013-08-29 15:30:00,11.33,11.35,11.3,11.35,138600.0,7.8754,7.8893,7.8545,7.8893,138600.0
2013-08-30 09:30:00,11.32,11.33,11.22,11.26,70600.0,7.8685,7.8754,7.7989,7.8267,70600.0
2013-08-30 10:00:00,11.26,11.26,11.17,11.17,54400.0,7.8267,7.8267,7.7642,7.7642,54400.0
2013-08-30 10:30:00,11.18,11.21,11.14,11.19,63900.0,7.7711,7.792,7.7433,7.7781,63900.0
2013-08-30 11:00:00,11.18,11.21,11.15,11.15,55500.0,7.7711,7.792,7.7503,7.7503,55500.0
2013-08-30 11:30:00,11.16,11.19,11.14,11.14,59500.0,7.7572,7.7781,7.7433,7.7433,59500.0
2013-08-30 12:00:00,11.15,11.19,11.14,11.17,46500.0,7.7503,7.7781,7.7433,7.7642,46500.0
2013-08-30 12:30:00,11.18,11.18,11.13,11.15,30500.0,7.7711,7.7711,7.7364,7.7503,30500.0
2013-08-30 13:00:00,11.14,11.17,11.1,11.13,108800.0,7.7433,7.7642,7.7155,7.7364,108800.0
2013-08-30 13:30:00,11.14,11.16,11.12,11.12,58300.0,7.7433,7.7572,7.7294,7.7294,58300.0
2013-08-30 14:00:00,11.12,11.14,11.11,11.12,50700.0,7.7294,7.7433,7.7225,7.7294,50700.0
2013-08-30 14:30:00,11.12,11.13,11.1,11.12,70400.0,7.7294,7.7364,7.7155,7.7294,70400.0
2013-08-30 15:00:00,11.12,11.15,11.11,11.14,112600.0,7.7294,7.7503,7.7225,7.7433,112600.0
2013-08-30 15:30:00,11.14,11.14,11.04,11.05,347700.0,7.7433,7.7433,7.6738,7.6808,347700.0
2013-09-03 09:30:00,11.19,11.39,11.12,11.13,283900.0,7.7781,7.9171,7.7294,7.7364,283900.0
2013-09-03 10:00:00,11.13,11.18,11.04,11.09,170800.0,7.7364,7.7711,7.6738,7.7086,170800.0
2013-09-03 10:30:00,11.09,11.17,11.08,11.12,259100.0,7.7086,7.7642,7.7016,7.7294,259100.0
2013-09-03 11:00:00,11.11,11.15,11.01,11.02,192700.0,7.7225,7.7503,7.653,7.6599,192700.0
2013-09-03 11:30:00,11.01,11.06,10.99,11.01,152200.0,7.653,7.6877,7.6391,7.653,152200.0
2013-09-03 12:00:00,11.0,11.07,10.99,11.05,114700.0,7.646,7.6947,7.6391,7.6808,114700.0
2013-09-03 12:30:00,11.06,11.06,11.02,11.03,122000.0,7.6877,7.6877,7.6599,7.6669,122000.0
2013-09-03 13:00:00,11.03,11.06,11.01,11.04,138100.0,7.6669,7.6877,7.653,7.6738,138100.0
2013-09-03 13:30:00,11.04,11.05,10.94,10.94,96600.0,7.6738,7.6808,7.6043,7.6043,96600.0
2013-09-03 14:00:00,10.95,11.02,10.95,11.0,253100.0,7.6113,7.6599,7.6113,7.646,253100.0
2013-09-03 14:30:00,11.0,11.01,10.93,11.0,181800.0,7.646,7.653,7.5974,7.646,181800.0
2013-09-03 15:00:00,11.0,11.05,10.99,11.04,175200.0,7.646,7.6808,7.6391,7.6738,175200.0
2013-09-03 15:30:00,11.04,11.12,11.03,11.06,743200.0,7.6738,7.7294,7.6669,7.6877,743200.0
2013-09-04 09:30:00,11.07,11.18,11.02,11.13,120600.0,7.6947,7.7711,7.6599,7.7364,120600.0
2013-09-04 10:00:00,11.13,11.23,11.13,11.22,194100.0,7.7364,7.8059,7.7364,7.7989,194100.0
2013-09-04 10:30:00,11.21,11.26,11.2,11.26,119300.0,7.792,7.8267,7.785,7.8267,119300.0
2013-09-04 11:00:00,11.25,11.28,11.2,11.2,66800.0,7.8198,7.8406,7.785,7.785,66800.0
2013-09-04 11:30:00,11.21,11.24,11.2,11.21,98400.0,7.792,7.8128,7.785,7.792,98400.0
2013-09-04 12:00:00,11.22,11.25,11.18,11.2,162900.0,7.7989,7.8198,7.7711,7.785,162900.0
2013-09-04 12:30:00,11.2,11.21,11.18,11.19,82600.0,7.785,7.792,7.7711,7.7781,82600.0
2013-09-04 13:00:00,11.19,11.21,11.18,11.18,54900.0,7.7781,7.792,7.7711,7.7711,54900.0
2013-09-04 13:30:00,11.19,11.22,11.18,11.22,236800.0,7.7781,7.7989,7.7711,7.7989,236800.0
2013-09-04 14:00:00,11.21,11.24,11.21,11.21,175600.0,7.792,7.8128,7.792,7.792,175600.0
2013-09-04 14:30:00,11.21,11.25,11.21,11.25,106600.0,7.792,7.8198,7.792,7.8198,106600.0
2013-09-04 15:00:00,11.24,11.24,11.18,11.21,281800.0,7.8128,7.8128,7.7711,7.792,281800.0
2013-09-04 15:30:00,11.21,11.25,11.2,11.22,412600.0,7.792,7.8198,7.785,7.7989,412600.0
2013-09-05 09:30:00,11.22,11.3,11.19,11.28,94400.0,7.7989,7.8545,7.7781,7.8406,94400.0
2013-09-05 10:00:00,11.28,11.34,11.26,11.32,99000.0,7.8406,7.8824,7.8267,7.8685,99000.0
2013-09-05 10:30:00,11.32,11.32,11.25,11.25,60500.0,7.8685,7.8685,7.8198,7.8198,60500.0
2013-09-05 11:00:00,11.25,11.32,11.25,11.3,75900.0,7.8198,7.8685,7.8198,7.8545,75900.0
2013-09-05 11:30:00,11.3,11.32,11.28,11.32,54400.0,7.8545,7.8685,7.8406,7.8685,54400.0
2013-09-05 12:00:00,11.32,11.32,11.25,11.27,114300.0,7.8685,7.8685,7.8198,7.8337,114300.0
2013-09-05 12:30:00,11.27,11.29,11.25,11.27,56600.0,7.8337,7.8476,7.8198,7.8337,56600.0
2013-09-05 13:00:00,11.27,11.29,11.26,11.28,102600.0,7.8337,7.8476,7.8267,7.8406,102600.0
2013-09-05 13:30:00,11.28,11.35,11.27,11.3,221500.0,7.8406,7.8893,7.8337,7.8545,221500.0
2013-09-05 14:00:00,11.3,11.34,11.29,11.3,127500.0,7.8545,7.8824,7.8476,7.8545,127500.0
2013-09-05 14:30:00,11.3,11.35,11.3,11.34,126800.0,7.8545,7.8893,7.8545,7.8824,126800.0
2013-09-05 15:00:00,11.34,11.35,11.28,11.29,192900.0,7.8824,7.8893,7.8406,7.8476,192900.0
2013-09-05 15:30:00,11.29,11.29,11.24,11.28,743100.0,7.8476,7.8476,7.8128,7.8406,743100.0
2013-09-06 09:30:00,11.29,11.31,11.14,11.25,185700.0,7.8476,7.8615,7.7433,7.8198,185700.0
2013-09-06 10:00:00,11.24,11.34,11.14,11.3,227100.0,7.8128,7.8824,7.7433,7.8545,227100.0
2013-09-06 10:30:00,11.31,11.35,11.28,11.34,173600.0,7.8615,7.8893,7.8406,7.8824,173600.0
2013-09-06 11:00:00,11.35,11.43,11.34,11.43,317700.0,7.8893,7.9449,7.8824,7.9449,317700.0
2013-09-06 11:30:00,11.42,11.43,11.38,11.41,113900.0,7.938,7.9449,7.9102,7.931,113900.0
2013-09-06 12:00:00,11.41,11.41,11.29,11.29,122800.0,7.931,7.931,7.8476,7.8476,122800.0
2013-09-06 12:30:00,11.29,11.48,11.29,11.43,418400.0,7.8476,7.9797,7.8476,7.9449,418400.0
2013-09-06 13:00:00,11.43,11.45,11.39,11.41,90400.0,7.9449,7.9588,7.9171,7.931,90400.0
2013-09-06 13:30:00,11.41,11.43,11.41,11.42,137900.0,7.931,7.9449,7.931,7.938,137900.0
2013-09-06 14:00:00,11.43,11.43,11.38,11.41,65200.0,7.9449,7.9449,7.9102,7.931,65200.0
2013-09-06 14:30:00,11.41,11.43,11.4,11.43,105000.0,7.931,7.9449,7.9241,7.9449,105000.0
2013-09-06 15:00:00,11.42,11.43,11.37,11.37,216500.0,7.938,7.9449,7.9032,7.9032,216500.0
2013-09-06 15:30:00,11.37,11.39,11.34,11.38,491700.0,7.9032,7.9171,7.8824,7.9102,491700.0
2013-09-09 09:30:00,11.37,11.47,11.31,11.42,162400.0,7.9032,7.9727,7.8615,7.938,162400.0
2013-09-09 10:00:00,11.43,11.45,11.24,11.25,219600.0,7.9449,7.9588,7.8128,7.8198,219600.0
2013-09-09 10:30:00,11.25,11.31,11.24,11.28,222500.0,7.8198,7.8615,7.8128,7.8406,222500.0
2013-09-09 11:00:00,11.28,11.3,11.23,11.27,199200.0,7.8406,7.8545,7.8059,7.8337,199200.0
2013-09-09 11:30:00,11.26,11.28,11.25,11.27,152700.0,7.8267,7.8406,7.8198,7.8337,152700.0
2013-09-09 12:00:00,11.27,11.35,11.27,11.28,138000.0,7.8337,7.8893,7.8337,7.8406,138000.0
2013-09-09 12:30:00,11.29,11.29,11.24,11.27,83800.0,7.8476,7.8476,7.8128,7.8337,83800.0
2013-09-09 13:00:00,11.27,11.28,11.23,11.27,98000.0,7.8337,7.8406,7.8059,7.8337,98000.0
2013-09-09 13:30:00,11.27,11.32,11.26,11.32,108900.0,7.8337,7.8685,7.8267,7.8685,108900.0
2013-09-09 14:00:00,11.31,11.34,11.29,11.29,134700.0,7.8615,7.8824,7.8476,7.8476,134700.0
2013-09-09 14:30:00,11.31,11.37,11.31,11.32,153000.0,7.8615,7.9032,7.8615,7.8685,153000.0
2013-09-09 15:00:00,11.32,11.32,11.29,11.32,121700.0,7.8685,7.8685,7.8476,7.8685,121700.0
2013-09-09 15:30:00,11.32,11.34,11.28,11.31,322900.0,7.8685,7.8824,7.8406,7.8615,322900.0
2013-09-10 09:30:00,11.18,11.28,11.17,11.28,492700.0,7.7711,7.8406,7.7642,7.8406,492700.0
2013-09-10 10:00:00,11.28,11.29,11.19,11.24,290000.0,7.8406,7.8476,7.7781,7.8128,290000.0
2013-09-10 10:30:00,11.25,11.27,11.21,11.21,223100.0,7.8198,7.8337,7.792,7.792,223100.0
2013-09-10 11:00:00,11.21,11.25,11.2,11.2,337800.0,7.792,7.8198,7.785,7.785,337800.0
2013-09-10 11:30:00,11.2,11.2,11.13,11.19,199500.0,7.785,7.785,7.7364,7.7781,199500.0
2013-09-10 12:00:00,11.19,11.22,11.18,11.2,153500.0,7.7781,7.7989,7.7711,7.785,153500.0
2013-09-10 12:30:00,11.2,11.22,11.19,11.2,149400.0,7.785,7.7989,7.7781,7.785,149400.0
2013-09-10 13:00:00,11.2,11.22,11.15,11.21,261600.0,7.785,7.7989,7.7503,7.792,261600.0
2013-09-10 13:30:00,11.21,11.22,11.18,11.2,107600.0,7.792,7.7989,7.7711,7.785,107600.0
2013-09-10 14:00:00,11.2,11.24,11.19,11.21,208300.0,7.785,7.8128,7.7781,7.792,208300.0
2013-09-10 14:30:00,11.21,11.23,11.2,11.23,172400.0,7.792,7.8059,7.785,7.8059,172400.0
2013-09-10 15:00:00,11.23,11.26,11.22,11.23,278100.0,7.8059,7.8267,7.7989,7.8059,278100.0
2013-09-10 15:30:00,11.23,11.23,11.19,11.19,514900.0,7.8059,7.8059,7.7781,7.7781,514900.0
2013-09-11 09:30:00,11.13,11.25,11.07,11.09,156800.0,7.771,7.8548,7.7292,7.7431,156800.0
2013-09-11 10:00:00,11.09,11.2,11.09,11.17,214000.0,7.7431,7.8199,7.7431,7.799,214000.0
2013-09-11 10:30:00,11.17,11.2,11.15,11.16,172200.0,7.799,7.8199,7.785,7.792,172200.0
2013-09-11 11:00:00,11.15,11.2,11.14,11.16,87900.0,7.785,7.8199,7.778,7.792,87900.0
2013-09-11 11:30:00,11.16,11.2,11.16,11.18,87700.0,7.792,7.8199,7.792,7.806,87700.0
2013-09-11 12:00:00,11.18,11.21,11.16,11.21,63600.0,7.806,7.8269,7.792,7.8269,63600.0
2013-09-11 12:30:00,11.21,11.25,11.19,11.23,86400.0,7.8269,7.8548,7.8129,7.8409,86400.0
2013-09-11 13:00:00,11.23,11.23,11.2,11.22,50700.0,7.8409,7.8409,7.8199,7.8339,50700.0
2013-09-11 13:30:00,11.23,11.25,11.22,11.24,47000.0,7.8409,7.8548,7.8339,7.8478,47000.0
2013-09-11 14:00:00,11.25,11.25,11.23,11.25,193400.0,7.8548,7.8548,7.8409,7.8548,193400.0
2013-09-11 14:30:00,11.25,11.26,11.19,11.19,229700.0,7.8548,7.8618,7.8129,7.8129,229700.0
2013-09-11 15:00:00,11.2,11.23,11.19,11.2,112600.0,7.8199,7.8409,7.8129,7.8199,112600.0
2013-09-11 15:30:00,11.2,11.21,11.16,11.17,251400.0,7.8199,7.8269,7.792,7.799,251400.0
2013-09-12 09:30:00,11.28,11.36,11.2,11.32,455100.0,7.8758,7.9316,7.8199,7.9037,455100.0
2013-09-12 10:00:00,11.32,11.41,11.32,11.4,560000.0,7.9037,7.9665,7.9037,7.9596,560000.0
2013-09-12 10:30:00,11.4,11.51,11.4,11.45,431600.0,7.9596,8.0364,7.9596,7.9945,431600.0
2013-09-12 11:00:00,11.45,11.48,11.39,11.4,373000.0,7.9945,8.0154,7.9526,7.9596,373000.0
2013-09-12 11:30:00,11.4,11.41,11.37,11.39,366700.0,7.9596,7.9665,7.9386,7.9526,366700.0
2013-09-12 12:00:00,11.38,11.38,11.34,11.35,70300.0,7.9456,7.9456,7.9177,7.9247,70300.0
2013-09-12 12:30:00,11.35,11.41,11.35,11.4,145000.0,7.9247,7.9665,7.9247,7.9596,145000.0
2013-09-12 13:00:00,11.41,11.46,11.4,11.43,138500.0,7.9665,8.0015,7.9596,7.9805,138500.0
2013-09-12 13:30:00,11.44,11.44,11.34,11.34,199100.0,7.9875,7.9875,7.9177,7.9177,199100.0
2013-09-12 14:00:00,11.34,11.39,11.33,11.33,243800.0,7.9177,7.9526,7.9107,7.9107,243800.0
2013-09-12 14:30:00,11.34,11.36,11.32,11.33,166300.0,7.9177,7.9316,7.9037,7.9107,166300.0
2013-09-12 15:00:00,11.33,11.33,11.26,11.3,233000.0,7.9107,7.9107,7.8618,7.8897,233000.0
2013-09-12 15:30:00,11.3,11.32,11.28,11.29,631300.0,7.8897,7.9037,7.8758,7.8828,631300.0
2013-09-13 09:30:00,11.27,11.35,11.24,11.28,107900.0,7.8688,7.9247,7.8478,7.8758,107900.0
2013-09-13 10:00:00,11.28,11.28,11.16,11.23,129400.0,7.8758,7.8758,7.792,7.8409,129400.0
2013-09-13 10:30:00,11.23,11.3,11.23,11.29,89100.0,7.8409,7.8897,7.8409,7.8828,89100.0
2013-09-13 11:00:00,11.28,11.29,11.23,11.26,76100.0,7.8758,7.8828,7.8409,7.8618,76100.0
2013-09-13 11:30:00,11.26,11.3,11.25,11.28,104400.0,7.8618,7.8897,7.8548,7.8758,104400.0
2013-09-13 12:00:00,11.29,11.29,11.25,11.25,90700.0,7.8828,7.8828,7.8548,7.8548,90700.0
2013-09-13 12:30:00,11.25,11.29,11.23,11.27,86100.0,7.8548,7.8828,7.8409,7.8688,86100.0
2013-09-13 13:00:00,11.28,11.3,11.27,11.28,128500.0,7.8758,7.8897,7.8688,7.8758,128500.0
2013-09-13 13:30:00,11.29,11.31,11.28,11.3,51200.0,7.8828,7.8967,7.8758,7.8897,51200.0
2013-09-13 14:00:00,11.3,11.34,11.29,11.34,159300.0,7.8897,7.9177,7.8828,7.9177,159300.0
2013-09-13 14:30:00,11.33,11.34,11.29,11.29,98800.0,7.9107,7.9177,7.8828,7.8828,98800.0
2013-09-13 15:00:00,11.29,11.31,11.29,11.29,55000.0,7.8828,7.8967,7.8828,7.8828,55000.0
2013-09-13 15:30:00,11.29,11.33,11.28,11.29,233000.0,7.8828,7.9107,7.8758,7.8828,233000.0
2013-09-16 09:30:00,11.38,11.4,11.24,11.32,159700.0,7.9456,7.9596,7.8478,7.9037,159700.0
2013-09-16 10:00:00,11.32,11.39,11.28,11.35,121800.0,7.9037,7.9526,7.8758,7.9247,121800.0
2013-09-16 10:30:00,11.34,11.39,11.32,11.32,97300.0,7.9177,7.9526,7.9037,7.9037,97300.0
2013-09-16 11:00:00,11.32,11.41,11.3,11.38,406700.0,7.9037,7.9665,7.8897,7.9456,406700.0
2013-09-16 11:30:00,11.38,11.38,11.34,11.35,53800.0,7.9456,7.9456,7.9177,7.9247,53800.0
2013-09-16 12:00:00,11.35,11.37,11.32,11.36,57200.0,7.9247,7.9386,7.9037,7.9316,57200.0
2013-09-16 12:30:00,11.37,11.37,11.33,11.35,69400.0,7.9386,7.9386,7.9107,7.9247,69400.0
2013-09-16 13:00:00,11.34,11.37,11.33,11.35,58700.0,7.9177,7.9386,7.9107,7.9247,58700.0
2013-09-16 13:30:00,11.35,11.35,11.29,11.31,76800.0,7.9247,7.9247,7.8828,7.8967,76800.0
2013-09-16 14:00:00,11.32,11.35,11.3,11.33,78500.0,7.9037,7.9247,7.8897,7.9107,78500.0
2013-09-16 14:30:00,11.33,11.4,11.33,11.38,201100.0,7.9107,7.9596,7.9107,7.9456,201100.0
2013-09-16 15:00:00,11.37,11.41,11.36,11.4,268400.0,7.9386,7.9665,7.9316,7.9596,268400.0
2013-09-16 15:30:00,11.4,11.43,11.38,11.41,753100.0,7.9596,7.9805,7.9456,7.9665,753100.0
2013-09-17 09:30:00,11.4,11.45,11.37,11.42,140400.0,7.9596,7.9945,7.9386,7.9735,140400.0
2013-09-17 10:00:00,11.41,11.48,11.4,11.42,154300.0,7.9665,8.0154,7.9596,7.9735,154300.0
2013-09-17 10:30:00,11.42,11.45,11.4,11.42,119100.0,7.9735,7.9945,7.9596,7.9735,119100.0
2013-09-17 11:00:00,11.41,11.43,11.39,11.4,78900.0,7.9665,7.9805,7.9526,7.9596,78900.0
2013-09-17 11:30:00,11.4,11.43,11.4,11.41,44500.0,7.9596,7.9805,7.9596,7.9665,44500.0
2013-09-17 12:00:00,11.41,11.42,11.4,11.4,63200.0,7.9665,7.9735,7.9596,7.9596,63200.0
2013-09-17 12:30:00,11.4,11.44,11.4,11.41,77300.0,7.9596,7.9875,7.9596,7.9665,77300.0
2013-09-17 13:00:00,11.41,11.42,11.41,11.41,13400.0,7.9665,7.9735,7.9665,7.9665,13400.0
2013-09-17 13:30:00,11.41,11.43,11.4,11.43,65700.0,7.9665,7.9805,7.9596,7.9805,65700.0
2013-09-17 14:00:00,11.43,11.48,11.43,11.46,116400.0,7.9805,8.0154,7.9805,8.0015,116400.0
2013-09-17 14:30:00,11.46,11.48,11.44,11.46,115600.0,8.0015,8.0154,7.9875,8.0015,115600.0
2013-09-17 15:00:00,11.46,11.47,11.44,11.46,129700.0,8.0015,8.0084,7.9875,8.0015,129700.0
2013-09-17 15:30:00,11.46,11.51,11.44,11.49,498000.0,8.0015,8.0364,7.9875,8.0224,498000.0
2013-09-18 09:30:00,11.5,11.61,11.48,11.57,137100.0,8.0294,8.1062,8.0154,8.0783,137100.0
2013-09-18 10:00:00,11.57,11.58,11.52,11.55,176100.0,8.0783,8.0852,8.0433,8.0643,176100.0
2013-09-18 10:30:00,11.54,11.56,11.5,11.52,116700.0,8.0573,8.0713,8.0294,8.0433,116700.0
2013-09-18 11:00:00,11.51,11.58,11.5,11.57,214500.0,8.0364,8.0852,8.0294,8.0783,214500.0
2013-09-18 11:30:00,11.56,11.59,11.54,11.59,415700.0,8.0713,8.0922,8.0573,8.0922,415700.0
2013-09-18 12:00:00,11.59,11.62,11.58,11.6,180000.0,8.0922,8.1132,8.0852,8.0992,180000.0
2013-09-18 12:30:00,11.59,11.62,11.59,11.62,147400.0,8.0922,8.1132,8.0922,8.1132,147400.0
2013-09-18 13:00:00,11.62,11.64,11.6,11.63,141800.0,8.1132,8.1271,8.0992,8.1201,141800.0
2013-09-18 13:30:00,11.63,11.63,11.58,11.58,135500.0,8.1201,8.1201,8.0852,8.0852,135500.0
2013-09-18 14:00:00,11.59,11.71,11.59,11.7,470300.0,8.0922,8.176,8.0922,8.169,470300.0
2013-09-18 14:30:00,11.7,11.74,11.67,11.72,341700.0,8.169,8.197,8.1481,8.183,341700.0
2013-09-18 15:00:00,11.72,11.73,11.53,11.53,499700.0,8.183,8.19,8.0503,8.0503,499700.0
2013-09-18 15:30:00,11.54,11.6,11.52,11.58,1756800.0,8.0573,8.0992,8.0433,8.0852,1756800.0
2013-09-19 09:30:00,11.58,11.62,11.4,11.44,732600.0,8.0852,8.1132,7.9596,7.9875,732600.0
2013-09-19 10:00:00,11.44,11.47,11.39,11.39,326000.0,7.9875,8.0084,7.9526,7.9526,326000.0
2013-09-19 10:30:00,11.4,11.45,11.38,11.42,312800.0,7.9596,7.9945,7.9456,7.9735,312800.0
2013-09-19 11:00:00,11.42,11.43,11.34,11.34,696400.0,7.9735,7.9805,7.9177,7.9177,696400.0
2013-09-19 11:30:00,11.35,11.36,11.33,11.36,203100.0,7.9247,7.9316,7.9107,7.9316,203100.0
2013-09-19 12:00:00,11.36,11.38,11.35,11.38,205900.0,7.9316,7.9456,7.9247,7.9456,205900.0
2013-09-19 12:30:00,11.37,11.38,11.36,11.37,75800.0,7.9386,7.9456,7.9316,7.9386,75800.0
2013-09-19 13:00:00,11.36,11.38,11.33,11.33,165200.0,7.9316,7.9456,7.9107,7.9107,165200.0
2013-09-19 13:30:00,11.33,11.34,11.29,11.3,216900.0,7.9107,7.9177,7.8828,7.8897,216900.0
2013-09-19 14:00:00,11.3,11.31,11.25,11.28,298900.0,7.8897,7.8967,7.8548,7.8758,298900.0
2013-09-19 14:30:00,11.28,11.32,11.27,11.31,200100.0,7.8758,7.9037,7.8688,7.8967,200100.0
2013-09-19 15:00:00,11.31,11.34,11.28,11.34,184000.0,7.8967,7.9177,7.8758,7.9177,184000.0
2013-09-19 15:30:00,11.34,11.39,11.32,11.37,1221800.0,7.9177,7.9526,7.9037,7.9386,1221800.0
2013-09-20 09:30:00,11.38,11.4,11.31,11.35,550200.0,7.9456,7.9596,7.8967,7.9247,550200.0
2013-09-20 10:00:00,11.34,11.34,11.24,11.25,179000.0,7.9177,7.9177,7.8478,7.8548,179000.0
2013-09-20 10:30:00,11.25,11.31,11.22,11.3,291400.0,7.8548,7.8967,7.8339,7.8897,291400.0
2013-09-20 11:00:00,11.3,11.36,11.29,11.35,85500.0,7.8897,7.9316,7.8828,7.9247,85500.0
2013-09-20 11:30:00,11.35,11.37,11.33,11.34,75500.0,7.9247,7.9386,7.9107,7.9177,75500.0
2013-09-20 12:00:00,11.33,11.36,11.3,11.34,67800.0,7.9107,7.9316,7.8897,7.9177,67800.0
2013-09-20 12:30:00,11.34,11.36,11.32,11.35,45400.0,7.9177,7.9316,7.9037,7.9247,45400.0
2013-09-20 13:00:00,11.35,11.38,11.33,11.37,113100.0,7.9247,7.9456,7.9107,7.9386,113100.0
2013-09-20 13:30:00,11.38,11.38,11.35,11.35,178200.0,7.9456,7.9456,7.9247,7.9247,178200.0
2013-09-20 14:00:00,11.36,11.38,11.34,11.38,80300.0,7.9316,7.9456,7.9177,7.9456,80300.0
2013-09-20 14:30:00,11.38,11.38,11.32,11.37,94600.0,7.9456,7.9456,7.9037,7.9386,94600.0
2013-09-20 15:00:00,11.37,11.42,11.35,11.41,176900.0,7.9386,7.9735,7.9247,7.9665,176900.0
2013-09-20 15:30:00,11.41,11.45,11.38,11.44,923500.0,7.9665,7.9945,7.9456,7.9875,923500.0
2013-09-23 09:30:00,11.44,11.44,11.26,11.34,614900.0,7.9875,7.9875,7.8618,7.9177,614900.0
2013-09-23 10:00:00,11.34,11.37,11.28,11.35,371200.0,7.9177,7.9386,7.8758,7.9247,371200.0
2013-09-23 10:30:00,11.35,11.38,11.22,11.25,595000.0,7.9247,7.9456,7.8339,7.8548,595000.0
2013-09-23 11:00:00,11.24,11.3,11.23,11.23,264600.0,7.8478,7.8897,7.8409,7.8409,264600.0
2013-09-23 11:30:00,11.23,11.25,11.21,11.21,97600.0,7.8409,7.8548,7.8269,7.8269,97600.0
2013-09-23 12:00:00,11.21,11.25,11.2,11.25,82800.0,7.8269,7.8548,7.8199,7.8548,82800.0
2013-09-23 12:30:00,11.25,11.25,11.16,11.17,335300.0,7.8548,7.8548,7.792,7.799,335300.0
2013-09-23 13:00:00,11.17,11.17,11.1,11.14,243000.0,7.799,7.799,7.7501,7.778,243000.0
2013-09-23 13:30:00,11.15,11.2,11.1,11.2,320200.0,7.785,7.8199,7.7501,7.8199,320200.0
2013-09-23 14:00:00,11.2,11.21,11.18,11.2,88100.0,7.8199,7.8269,7.806,7.8199,88100.0
2013-09-23 14:30:00,11.2,11.25,11.2,11.25,98600.0,7.8199,7.8548,7.8199,7.8548,98600.0
2013-09-23 15:00:00,11.25,11.25,11.19,11.19,173900.0,7.8548,7.8548,7.8129,7.8129,173900.0
2013-09-23 15:30:00,11.18,11.27,11.18,11.27,355500.0,7.806,7.8688,7.806,7.8688,355500.0
2013-09-24 09:30:00,11.25,11.25,11.15,11.21,180100.0,7.8548,7.8548,7.785,7.8269,180100.0
2013-09-24 10:00:00,11.21,11.25,11.19,11.24,159600.0,7.8269,7.8548,7.8129,7.8478,159600.0
2013-09-24 10:30:00,11.23,11.25,11.18,11.2,191700.0,7.8409,7.8548,7.806,7.8199,191700.0
2013-09-24 11:00:00,11.2,11.23,11.17,11.18,292400.0,7.8199,7.8409,7.799,7.806,292400.0
2013-09-24 11:30:00,11.18,11.26,11.17,11.25,160100.0,7.806,7.8618,7.799,7.8548,160100.0
2013-09-24 12:00:00,11.25,11.27,11.23,11.26,51700.0,7.8548,7.8688,7.8409,7.8618,51700.0
2013-09-24 12:30:00,11.26,11.29,11.25,11.28,50100.0,7.8618,7.8828,7.8548,7.8758,50100.0
2013-09-24 13:00:00,11.27,11.32,11.27,11.32,72100.0,7.8688,7.9037,7.8688,7.9037,72100.0
2013-09-24 13:30:00,11.31,11.33,11.29,11.32,72500.0,7.8967,7.9107,7.8828,7.9037,72500.0
2013-09-24 14:00:00,11.31,11.32,11.28,11.29,86200.0,7.8967,7.9037,7.8758,7.8828,86200.0
2013-09-24 14:30:00,11.29,11.31,11.28,11.29,50000.0,7.8828,7.8967,7.8758,7.8828,50000.0
2013-09-24 15:00:00,11.29,11.35,11.26,11.35,251600.0,7.8828,7.9247,7.8618,7.9247,251600.0
2013-09-24 15:30:00,11.35,11.35,11.27,11.27,639500.0,7.9247,7.9247,7.8688,7.8688,639500.0
2013-09-25 09:30:00,11.24,11.31,11.15,11.3,218800.0,7.8478,7.8967,7.785,7.8897,218800.0
2013-09-25 10:00:00,11.3,11.32,11.22,11.26,222000.0,7.8897,7.9037,7.8339,7.8618,222000.0
2013-09-25 10:30:00,11.26,11.31,11.24,11.29,84800.0,7.8618,7.8967,7.8478,7.8828,84800.0
2013-09-25 11:00:00,11.29,11.36,11.27,11.36,46900.0,7.8828,7.9316,7.8688,7.9316,46900.0
2013-09-25 11:30:00,11.36,11.39,11.33,11.38,69400.0,7.9316,7.9526,7.9107,7.9456,69400.0
2013-09-25 12:00:00,11.38,11.42,11.34,11.36,142800.0,7.9456,7.9735,7.9177,7.9316,142800.0
2013-09-25 12:30:00,11.37,11.4,11.36,11.38,79100.0,7.9386,7.9596,7.9316,7.9456,79100.0
2013-09-25 13:00:00,11.39,11.41,11.35,11.36,63000.0,7.9526,7.9665,7.9247,7.9316,63000.0
2013-09-25 13:30:00,11.36,11.36,11.31,11.33,163500.0,7.9316,7.9316,7.8967,7.9107,163500.0
2013-09-25 14:00:00,11.32,11.33,11.28,11.31,161100.0,7.9037,7.9107,7.8758,7.8967,161100.0
2013-09-25 14:30:00,11.3,11.32,11.28,11.28,141600.0,7.8897,7.9037,7.8758,7.8758,141600.0
2013-09-25 15:00:00,11.29,11.32,11.27,11.3,159800.0,7.8828,7.9037,7.8688,7.8897,159800.0
2013-09-25 15:30:00,11.3,11.33,11.28,11.29,343100.0,7.8897,7.9107,7.8758,7.8828,343100.0
2013-09-26 09:30:00,11.31,11.38,11.3,11.31,60800.0,7.8967,7.9456,7.8897,7.8967,60800.0
2013-09-26 10:00:00,11.32,11.32,11.23,11.23,157600.0,7.9037,7.9037,7.8409,7.8409,157600.0
2013-09-26 10:30:00,11.23,11.26,11.1,11.17,328100.0,7.8409,7.8618,7.7501,7.799,328100.0
2013-09-26 11:00:00,11.16,11.22,11.15,11.22,126100.0,7.792,7.8339,7.785,7.8339,126100.0
2013-09-26 11:30:00,11.21,11.22,11.19,11.22,75700.0,7.8269,7.8339,7.8129,7.8339,75700.0
2013-09-26 12:00:00,11.22,11.23,11.18,11.19,74900.0,7.8339,7.8409,7.806,7.8129,74900.0
2013-09-26 12:30:00,11.19,11.21,11.17,11.19,49700.0,7.8129,7.8269,7.799,7.8129,49700.0
2013-09-26 13:00:00,11.2,11.23,11.19,11.19,56700.0,7.8199,7.8409,7.8129,7.8129,56700.0
2013-09-26 13:30:00,11.2,11.21,11.16,11.19,79700.0,7.8199,7.8269,7.792,7.8129,79700.0
2013-09-26 14:00:00,11.18,11.19,11.16,11.18,99900.0,7.806,7.8129,7.792,7.806,99900.0
2013-09-26 14:30:00,11.18,11.19,11.12,11.13,421300.0,7.806,7.8129,7.7641,7.771,421300.0
2013-09-26 15:00:00,11.12,11.12,11.08,11.1,415900.0,7.7641,7.7641,7.7361,7.7501,415900.0
2013-09-26 15:30:00,11.1,11.16,11.08,11.14,640500.0,7.7501,7.792,7.7361,7.778,640500.0
2013-09-27 09:30:00,11.05,11.13,11.04,11.1,223300.0,7.7152,7.771,7.7082,7.7501,223300.0
2013-09-27 10:00:00,11.1,11.17,11.08,11.11,311200.0,7.7501,7.799,7.7361,7.7571,311200.0
2013-09-27 10:30:00,11.11,11.12,11.07,11.11,295900.0,7.7571,7.7641,7.7292,7.7571,295900.0
2013-09-27 11:00:00,11.11,11.15,11.08,11.09,536000.0,7.7571,7.785,7.7361,7.7431,536000.0
2013-09-27 11:30:00,11.1,11.12,11.07,11.1,111100.0,7.7501,7.7641,7.7292,7.7501,111100.0
2013-09-27 12:00:00,11.1,11.11,11.06,11.09,363300.0,7.7501,7.7571,7.7222,7.7431,363300.0
2013-09-27 12:30:00,11.1,11.11,11.05,11.07,209200.0,7.7501,7.7571,7.7152,7.7292,209200.0
2013-09-27 13:00:00,11.07,11.11,11.03,11.05,400600.0,7.7292,7.7571,7.7012,7.7152,400600.0
2013-09-27 13:30:00,11.04,11.09,11.04,11.05,214800.0,7.7082,7.7431,7.7082,7.7152,214800.0
2013-09-27 14:00:00,11.06,11.11,11.04,11.1,141300.0,7.7222,7.7571,7.7082,7.7501,141300.0
2013-09-27 14:30:00,11.09,11.11,11.06,11.08,289400.0,7.7431,7.7571,7.7222,7.7361,289400.0
2013-09-27 15:00:00,11.07,11.1,11.04,11.09,160400.0,7.7292,7.7501,7.7082,7.7431,160400.0
2013-09-27 15:30:00,11.1,11.1,11.04,11.04,422900.0,7.7501,7.7501,7.7082,7.7082,422900.0
2013-09-30 09:30:00,10.99,11.0,10.9,10.96,351100.0,7.6733,7.6803,7.6105,7.6523,351100.0
2013-09-30 10:00:00,10.96,11.03,10.93,11.01,334200.0,7.6523,7.7012,7.6314,7.6873,334200.0
2013-09-30 10:30:00,11.01,11.03,10.95,11.0,526600.0,7.6873,7.7012,7.6454,7.6803,526600.0
2013-09-30 11:00:00,11.0,11.01,10.94,10.99,179500.0,7.6803,7.6873,7.6384,7.6733,179500.0
2013-09-30 11:30:00,10.99,11.04,10.98,11.02,288700.0,7.6733,7.7082,7.6663,7.6942,288700.0
2013-09-30 12:00:00,11.03,11.03,10.99,11.0,135600.0,7.7012,7.7012,7.6733,7.6803,135600.0
2013-09-30 12:30:00,11.0,11.02,10.97,11.0,356500.0,7.6803,7.6942,7.6593,7.6803,356500.0
2013-09-30 13:00:00,11.0,11.01,10.97,11.01,356700.0,7.6803,7.6873,7.6593,7.6873,356700.0
2013-09-30 13:30:00,11.01,11.02,10.98,11.0,275700.0,7.6873,7.6942,7.6663,7.6803,275700.0
2013-09-30 14:00:00,11.0,11.01,10.98,11.0,475000.0,7.6803,7.6873,7.6663,7.6803,475000.0
2013-09-30 14:30:00,10.99,11.01,10.97,10.98,636600.0,7.6733,7.6873,7.6593,7.6663,636600.0
2013-09-30 15:00:00,10.97,10.99,10.95,10.97,210100.0,7.6593,7.6733,7.6454,7.6593,210100.0
2013-09-30 15:30:00,10.98,11.0,10.96,10.98,634500.0,7.6663,7.6803,7.6523,7.6663,634500.0
2013-10-01 09:30:00,11.01,11.16,10.95,11.08,446600.0,7.6873,7.792,7.6454,7.7361,446600.0
2013-10-01 10:00:00,11.07,11.14,11.02,11.06,351400.0,7.7292,7.778,7.6942,7.7222,351400.0
2013-10-01 10:30:00,11.07,11.1,11.06,11.09,170300.0,7.7292,7.7501,7.7222,7.7431,170300.0
2013-10-01 11:00:00,11.09,11.15,11.08,11.08,275100.0,7.7431,7.785,7.7361,7.7361,275100.0
2013-10-01 11:30:00,11.09,11.11,11.06,11.07,258400.0,7.7431,7.7571,7.7222,7.7292,258400.0
2013-10-01 12:00:00,11.08,11.2,11.07,11.19,127600.0,7.7361,7.8199,7.7292,7.8129,127600.0
2013-10-01 12:30:00,11.18,11.18,11.11,11.11,243200.0,7.806,7.806,7.7571,7.7571,243200.0
2013-10-01 13:00:00,11.12,11.14,11.11,11.11,353200.0,7.7641,7.778,7.7571,7.7571,353200.0
2013-10-01 13:30:00,11.12,11.14,11.08,11.13,149800.0,7.7641,7.778,7.7361,7.771,149800.0
2013-10-01 14:00:00,11.13,11.13,11.09,11.09,87800.0,7.771,7.771,7.7431,7.7431,87800.0
2013-10-01 14:30:00,11.1,11.14,11.08,11.13,151900.0,7.7501,7.778,7.7361,7.771,151900.0
2013-10-01 15:00:00,11.13,11.19,11.11,11.13,290100.0,7.771,7.8129,7.7571,7.771,290100.0
2013-10-01 15:30:00,11.13,11.16,11.09,11.14,797800.0,7.771,7.792,7.7431,7.778,797800.0
2013-10-02 09:30:00,11.05,11.07,10.97,11.0,264900.0,7.7152,7.7292,7.6593,7.6803,264900.0
2013-10-02 10:00:00,10.99,11.05,10.95,11.03,318900.0,7.6733,7.7152,7.6454,7.7012,318900.0
2013-10-02 10:30:00,11.02,11.06,10.98,11.02,388700.0,7.6942,7.7222,7.6663,7.6942,388700.0
2013-10-02 11:00:00,11.02,11.05,10.99,10.99,113000.0,7.6942,7.7152,7.6733,7.6733,113000.0
2013-10-02 11:30:00,11.0,11.02,10.99,11.02,95300.0,7.6803,7.6942,7.6733,7.6942,95300.0
2013-10-02 12:00:00,11.01,11.06,11.01,11.04,180700.0,7.6873,7.7222,7.6873,7.7082,180700.0
2013-10-02 12:30:00,11.04,11.06,11.03,11.06,112200.0,7.7082,7.7222,7.7012,7.7222,112200.0
2013-10-02 13:00:00,11.05,11.05,11.03,11.04,128900.0,7.7152,7.7152,7.7012,7.7082,128900.0
2013-10-02 13:30:00,11.04,11.06,11.02,11.05,267200.0,7.7082,7.7222,7.6942,7.7152,267200.0
2013-10-02 14:00:00,11.06,11.06,11.03,11.06,319700.0,7.7222,7.7222,7.7012,7.7222,319700.0
2013-10-02 14:30:00,11.06,11.06,11.02,11.04,152400.0,7.7222,7.7222,7.6942,7.7082,152400.0
2013-10-02 15:00:00,11.04,11.06,11.01,11.03,195800.0,7.7082,7.7222,7.6873,7.7012,195800.0
2013-10-02 15:30:00,11.03,11.04,10.99,11.03,452200.0,7.7012,7.7082,7.6733,7.7012,452200.0
2013-10-03 09:30:00,11.0,11.04,10.94,10.99,177400.0,7.6803,7.7082,7.6384,7.6733,177400.0
2013-10-03 10:00:00,10.99,11.01,10.94,10.99,217600.0,7.6733,7.6873,7.6384,7.6733,217600.0
2013-10-03 10:30:00,10.99,10.99,10.93,10.95,150000.0,7.6733,7.6733,7.6314,7.6454,150000.0
2013-10-03 11:00:00,10.95,10.97,10.94,10.96,168300.0,7.6454,7.6593,7.6384,7.6523,168300.0
2013-10-03 11:30:00,10.96,10.99,10.93,10.95,155200.0,7.6523,7.6733,7.6314,7.6454,155200.0
2013-10-03 12:00:00,10.96,10.97,10.93,10.95,69400.0,7.6523,7.6593,7.6314,7.6454,69400.0
2013-10-03 12:30:00,10.95,10.96,10.91,10.95,188900.0,7.6454,7.6523,7.6174,7.6454,188900.0
2013-10-03 13:00:00,10.95,10.98,10.94,10.97,125400.0,7.6454,7.6663,7.6384,7.6593,125400.0
2013-10-03 13:30:00,10.98,11.0,10.95,10.97,178400.0,7.6663,7.6803,7.6454,7.6593,178400.0
2013-10-03 14:00:00,10.97,11.06,10.96,11.05,420800.0,7.6593,7.7222,7.6523,7.7152,420800.0
2013-10-03 14:30:00,11.05,11.07,11.03,11.03,301600.0,7.7152,7.7292,7.7012,7.7012,301600.0
2013-10-03 15:00:00,11.03,11.03,10.99,11.02,185600.0,7.7012,7.7012,7.6733,7.6942,185600.0
2013-10-03 15:30:00,11.02,11.04,11.0,11.0,478800.0,7.6942,7.7082,7.6803,7.6803,478800.0
2013-10-04 09:30:00,11.02,11.08,11.02,11.06,43600.0,7.6942,7.7361,7.6942,7.7222,43600.0
2013-10-04 10:00:00,11.06,11.12,11.01,11.1,192400.0,7.7222,7.7641,7.6873,7.7501,192400.0
2013-10-04 10:30:00,11.11,11.18,11.11,11.18,258200.0,7.7571,7.806,7.7571,7.806,258200.0
2013-10-04 11:00:00,11.17,11.23,11.17,11.21,362000.0,7.799,7.8409,7.799,7.8269,362000.0
2013-10-04 11:30:00,11.21,11.25,11.21,11.23,135700.0,7.8269,7.8548,7.8269,7.8409,135700.0
2013-10-04 12:00:00,11.23,11.28,11.23,11.24,248700.0,7.8409,7.8758,7.8409,7.8478,248700.0
2013-10-04 12:30:00,11.24,11.24,11.2,11.21,77600.0,7.8478,7.8478,7.8199,7.8269,77600.0
2013-10-04 13:00:00,11.22,11.23,11.21,11.23,132900.0,7.8339,7.8409,7.8269,7.8409,132900.0
2013-10-04 13:30:00,11.23,11.25,11.22,11.25,110800.0,7.8409,7.8548,7.8339,7.8548,110800.0
2013-10-04 14:00:00,11.25,11.27,11.24,11.25,151600.0,7.8548,7.8688,7.8478,7.8548,151600.0
2013-10-04 14:30:00,11.25,11.28,11.24,11.26,145500.0,7.8548,7.8758,7.8478,7.8618,145500.0
2013-10-04 15:00:00,11.27,11.28,11.24,11.28,188700.0,7.8688,7.8758,7.8478,7.8758,188700.0
2013-10-04 15:30:00,11.28,11.28,11.22,11.23,460400.0,7.8758,7.8758,7.8339,7.8409,460400.0
2013-10-07 09:30:00,11.13,11.14,11.06,11.1,145600.0,7.771,7.778,7.7222,7.7501,145600.0
2013-10-07 10:00:00,11.11,11.16,11.1,11.11,188900.0,7.7571,7.792,7.7501,7.7571,188900.0
2013-10-07 10:30:00,11.11,11.15,11.11,11.11,81200.0,7.7571,7.785,7.7571,7.7571,81200.0
2013-10-07 11:00:00,11.11,11.15,11.1,11.13,87300.0,7.7571,7.785,7.7501,7.771,87300.0
2013-10-07 11:30:00,11.13,11.16,11.12,11.15,102400.0,7.771,7.792,7.7641,7.785,102400.0
2013-10-07 12:00:00,11.15,11.16,11.13,11.14,68000.0,7.785,7.792,7.771,7.778,68000.0
2013-10-07 12:30:00,11.14,11.16,11.12,11.13,87500.0,7.778,7.792,7.7641,7.771,87500.0
2013-10-07 13:00:00,11.12,11.19,11.12,11.16,105000.0,7.7641,7.8129,7.7641,7.792,105000.0
2013-10-07 13:30:00,11.17,11.18,11.14,11.18,115200.0,7.799,7.806,7.778,7.806,115200.0
2013-10-07 14:00:00,11.18,11.18,11.1,11.16,204400.0,7.806,7.806,7.7501,7.792,204400.0
2013-10-07 14:30:00,11.16,11.17,11.14,11.15,94200.0,7.792,7.799,7.778,7.785,94200.0
2013-10-07 15:00:00,11.16,11.16,11.11,11.12,166200.0,7.792,7.792,7.7571,7.7641,166200.0
2013-10-07 15:30:00,11.13,11.13,11.07,11.08,458000.0,7.771,7.771,7.7292,7.7361,458000.0
2013-10-08 09:30:00,11.06,11.09,11.03,11.07,110800.0,7.7222,7.7431,7.7012,7.7292,110800.0
2013-10-08 10:00:00,11.07,11.13,11.06,11.09,160100.0,7.7292,7.771,7.7222,7.7431,160100.0
2013-10-08 10:30:00,11.09,11.09,11.03,11.03,131300.0,7.7431,7.7431,7.7012,7.7012,131300.0
2013-10-08 11:00:00,11.03,11.05,11.01,11.03,75400.0,7.7012,7.7152,7.6873,7.7012,75400.0
2013-10-08 11:30:00,11.03,11.05,11.01,11.03,80800.0,7.7012,7.7152,7.6873,7.7012,80800.0
2013-10-08 12:00:00,11.03,11.05,11.02,11.05,134200.0,7.7012,7.7152,7.6942,7.7152,134200.0
2013-10-08 12:30:00,11.04,11.05,11.02,11.04,105800.0,7.7082,7.7152,7.6942,7.7082,105800.0
2013-10-08 13:00:00,11.04,11.05,10.98,11.02,158200.0,7.7082,7.7152,7.6663,7.6942,158200.0
2013-10-08 13:30:00,11.02,11.05,11.0,11.04,196200.0,7.6942,7.7152,7.6803,7.7082,196200.0
2013-10-08 14:00:00,11.04,11.04,10.99,11.02,162100.0,7.7082,7.7082,7.6733,7.6942,162100.0
2013-10-08 14:30:00,11.02,11.04,10.99,11.03,167100.0,7.6942,7.7082,7.6733,7.7012,167100.0
2013-10-08 15:00:00,11.03,11.05,11.02,11.04,156600.0,7.7012,7.7152,7.6942,7.7082,156600.0
2013-10-08 15:30:00,11.04,11.05,10.99,11.01,533300.0,7.7082,7.7152,7.6733,7.6873,533300.0
2013-10-09 09:30:00,10.97,11.03,10.92,11.0,286000.0,7.6593,7.7012,7.6244,7.6803,286000.0
2013-10-09 10:00:00,11.0,11.01,10.92,10.95,526000.0,7.6803,7.6873,7.6244,7.6454,526000.0
2013-10-09 10:30:00,10.95,10.98,10.92,10.94,229900.0,7.6454,7.6663,7.6244,7.6384,229900.0
2013-10-09 11:00:00,10.94,10.97,10.92,10.96,140500.0,7.6384,7.6593,7.6244,7.6523,140500.0
2013-10-09 11:30:00,10.95,11.0,10.95,10.99,160300.0,7.6454,7.6803,7.6454,7.6733,160300.0
2013-10-09 12:00:00,10.99,11.0,10.95,10.98,210700.0,7.6733,7.6803,7.6454,7.6663,210700.0
2013-10-09 12:30:00,10.98,10.99,10.95,10.96,120600.0,7.6663,7.6733,7.6454,7.6523,120600.0
2013-10-09 13:00:00,10.97,11.0,10.95,10.96,227200.0,7.6593,7.6803,7.6454,7.6523,227200.0
2013-10-09 13:30:00,10.96,10.96,10.93,10.95,256900.0,7.6523,7.6523,7.6314,7.6454,256900.0
2013-10-09 14:00:00,10.95,10.97,10.91,10.96,447800.0,7.6454,7.6593,7.6174,7.6523,447800.0
2013-10-09 14:30:00,10.95,10.96,10.92,10.95,284400.0,7.6454,7.6523,7.6244,7.6454,284400.0
2013-10-09 15:00:00,10.94,10.96,10.91,10.93,169000.0,7.6384,7.6523,7.6174,7.6314,169000.0
2013-10-09 15:30:00,10.92,10.94,10.87,10.91,774400.0,7.6244,7.6384,7.5895,7.6174,774400.0
2013-10-10 09:30:00,11.06,11.18,11.04,11.12,435300.0,7.7222,7.806,7.7082,7.7641,435300.0
2013-10-10 10:00:00,11.13,11.21,11.11,11.11,235000.0,7.771,7.8269,7.7571,7.7571,235000.0
2013-10-10 10:30:00,11.11,11.15,11.08,11.12,217800.0,7.7571,7.785,7.7361,7.7641,217800.0
2013-10-10 11:00:00,11.12,11.12,11.09,11.09,122800.0,7.7641,7.7641,7.7431,7.7431,122800.0
2013-10-10 11:30:00,11.09,11.13,11.07,11.08,176500.0,7.7431,7.771,7.7292,7.7361,176500.0
2013-10-10 12:00:00,11.08,11.1,11.07,11.1,105900.0,7.7361,7.7501,7.7292,7.7501,105900.0
2013-10-10 12:30:00,11.09,11.12,11.09,11.11,96000.0,7.7431,7.7641,7.7431,7.7571,96000.0
2013-10-10 13:00:00,11.11,11.12,11.07,11.1,275000.0,7.7571,7.7641,7.7292,7.7501,275000.0
2013-10-10 13:30:00,11.09,11.13,11.08,11.1,119500.0,7.7431,7.771,7.7361,7.7501,119500.0
2013-10-10 14:00:00,11.1,11.11,11.08,11.08,102800.0,7.7501,7.7571,7.7361,7.7361,102800.0
2013-10-10 14:30:00,11.09,11.11,11.08,11.11,84900.0,7.7431,7.7571,7.7361,7.7571,84900.0
2013-10-10 15:00:00,11.11,11.17,11.1,11.15,192000.0,7.7571,7.799,7.7501,7.785,192000.0
2013-10-10 15:30:00,11.15,11.19,11.14,11.19,415900.0,7.785,7.8129,7.778,7.8129,415900.0
2013-10-11 09:30:00,11.14,11.14,10.95,11.01,421300.0,7.778,7.778,7.6454,7.6873,421300.0
2013-10-11 10:00:00,11.02,11.1,11.02,11.07,227300.0,7.6942,7.7501,7.6942,7.7292,227300.0
2013-10-11 10:30:00,11.07,11.15,11.07,11.14,149700.0,7.7292,7.785,7.7292,7.778,149700.0
2013-10-11 11:00:00,11.14,11.18,11.11,11.17,163500.0,7.778,7.806,7.7571,7.799,163500.0
2013-10-11 11:30:00,11.16,11.24,11.16,11.23,92100.0,7.792,7.8478,7.792,7.8409,92100.0
2013-10-11 12:00:00,11.24,11.3,11.23,11.27,122800.0,7.8478,7.8897,7.8409,7.8688,122800.0
2013-10-11 12:30:00,11.27,11.29,11.25,11.29,113500.0,7.8688,7.8828,7.8548,7.8828,113500.0
2013-10-11 13:00:00,11.28,11.3,11.26,11.28,91200.0,7.8758,7.8897,7.8618,7.8758,91200.0
2013-10-11 13:30:00,11.28,11.29,11.25,11.28,91700.0,7.8758,7.8828,7.8548,7.8758,91700.0
2013-10-11 14:00:00,11.28,11.33,11.27,11.33,131300.0,7.8758,7.9107,7.8688,7.9107,131300.0
2013-10-11 14:30:00,11.33,11.35,11.28,11.29,151900.0,7.9107,7.9247,7.8758,7.8828,151900.0
2013-10-11 15:00:00,11.29,11.31,11.27,11.3,154500.0,7.8828,7.8967,7.8688,7.8897,154500.0
2013-10-11 15:30:00,11.3,11.34,11.28,11.33,276500.0,7.8897,7.9177,7.8758,7.9107,276500.0
2013-10-14 09:30:00,11.29,11.38,11.26,11.34,80600.0,7.8828,7.9456,7.8618,7.9177,80600.0
2013-10-14 10:00:00,11.33,11.35,11.29,11.3,56300.0,7.9107,7.9247,7.8828,7.8897,56300.0
2013-10-14 10:30:00,11.29,11.32,11.26,11.29,67700.0,7.8828,7.9037,7.8618,7.8828,67700.0
2013-10-14 11:00:00,11.28,11.32,11.26,11.28,148600.0,7.8758,7.9037,7.8618,7.8758,148600.0
2013-10-14 11:30:00,11.28,11.32,11.26,11.32,69600.0,7.8758,7.9037,7.8618,7.9037,69600.0
2013-10-14 12:00:00,11.32,11.33,11.29,11.29,58800.0,7.9037,7.9107,7.8828,7.8828,58800.0
2013-10-14 12:30:00,11.29,11.32,11.28,11.31,48400.0,7.8828,7.9037,7.8758,7.8967,48400.0
2013-10-14 13:00:00,11.3,11.36,11.29,11.35,90500.0,7.8897,7.9316,7.8828,7.9247,90500.0
2013-10-14 13:30:00,11.34,11.37,11.34,11.34,33600.0,7.9177,7.9386,7.9177,7.9177,33600.0
2013-10-14 14:00:00,11.35,11.41,11.34,11.39,76100.0,7.9247,7.9665,7.9177,7.9526,76100.0
2013-10-14 14:30:00,11.39,11.41,11.37,11.39,68600.0,7.9526,7.9665,7.9386,7.9526,68600.0
2013-10-14 15:00:00,11.38,11.43,11.37,11.39,76400.0,7.9456,7.9805,7.9386,7.9526,76400.0
2013-10-14 15:30:00,11.39,11.4,11.36,11.38,202600.0,7.9526,7.9596,7.9316,7.9456,202600.0
2013-10-15 09:30:00,11.33,11.36,11.25,11.29,98600.0,7.9107,7.9316,7.8548,7.8828,98600.0
2013-10-15 10:00:00,11.3,11.37,11.27,11.35,152700.0,7.8897,7.9386,7.8688,7.9247,152700.0
2013-10-15 10:30:00,11.35,11.38,11.32,11.33,71400.0,7.9247,7.9456,7.9037,7.9107,71400.0
2013-10-15 11:00:00,11.33,11.37,11.3,11.35,167100.0,7.9107,7.9386,7.8897,7.9247,167100.0
2013-10-15 11:30:00,11.34,11.35,11.3,11.31,77100.0,7.9177,7.9247,7.8897,7.8967,77100.0
2013-10-15 12:00:00,11.31,11.32,11.27,11.28,102200.0,7.8967,7.9037,7.8688,7.8758,102200.0
2013-10-15 12:30:00,11.28,11.3,11.28,11.29,37500.0,7.8758,7.8897,7.8758,7.8828,37500.0
2013-10-15 13:00:00,11.29,11.3,11.27,11.27,81300.0,7.8828,7.8897,7.8688,7.8688,81300.0
2013-10-15 13:30:00,11.26,11.3,11.25,11.29,50100.0,7.8618,7.8897,7.8548,7.8828,50100.0
2013-10-15 14:00:00,11.29,11.3,11.25,11.25,117200.0,7.8828,7.8897,7.8548,7.8548,117200.0
2013-10-15 14:30:00,11.26,11.29,11.23,11.28,232300.0,7.8618,7.8828,7.8409,7.8758,232300.0
2013-10-15 15:00:00,11.28,11.3,11.27,11.29,199000.0,7.8758,7.8897,7.8688,7.8828,199000.0
2013-10-15 15:30:00,11.28,11.29,11.22,11.23,401100.0,7.8758,7.8828,7.8339,7.8409,401100.0
2013-10-16 09:30:00,11.3,11.47,11.29,11.45,147500.0,7.8897,8.0084,7.8828,7.9945,147500.0
2013-10-16 10:00:00,11.45,11.51,11.44,11.46,249700.0,7.9945,8.0364,7.9875,8.0015,249700.0
2013-10-16 10:30:00,11.46,11.49,11.43,11.47,89100.0,8.0015,8.0224,7.9805,8.0084,89100.0
2013-10-16 11:00:00,11.47,11.5,11.43,11.43,95600.0,8.0084,8.0294,7.9805,7.9805,95600.0
2013-10-16 11:30:00,11.44,11.48,11.44,11.46,120900.0,7.9875,8.0154,7.9875,8.0015,120900.0
2013-10-16 12:00:00,11.46,11.48,11.43,11.44,163200.0,8.0015,8.0154,7.9805,7.9875,163200.0
2013-10-16 12:30:00,11.43,11.46,11.42,11.44,54600.0,7.9805,8.0015,7.9735,7.9875,54600.0
2013-10-16 13:00:00,11.45,11.45,11.4,11.44,84000.0,7.9945,7.9945,7.9596,7.9875,84000.0
2013-10-16 13:30:00,11.44,11.45,11.42,11.43,99600.0,7.9875,7.9945,7.9735,7.9805,99600.0
2013-10-16 14:00:00,11.43,11.43,11.38,11.38,68500.0,7.9805,7.9805,7.9456,7.9456,68500.0
2013-10-16 14:30:00,11.37,11.4,11.37,11.39,106900.0,7.9386,7.9596,7.9386,7.9526,106900.0
2013-10-16 15:00:00,11.38,11.41,11.38,11.39,149800.0,7.9456,7.9665,7.9456,7.9526,149800.0
2013-10-16 15:30:00,11.38,11.4,11.38,11.39,292300.0,7.9456,7.9596,7.9456,7.9526,292300.0
2013-10-17 09:30:00,11.35,11.35,11.29,11.32,80300.0,7.9247,7.9247,7.8828,7.9037,80300.0
2013-10-17 10:00:00,11.33,11.38,11.32,11.37,93900.0,7.9107,7.9456,7.9037,7.9386,93900.0
2013-10-17 10:30:00,11.38,11.45,11.35,11.44,364700.0,7.9456,7.9945,7.9247,7.9875,364700.0
2013-10-17 11:00:00,11.45,11.46,11.4,11.43,277800.0,7.9945,8.0015,7.9596,7.9805,277800.0
2013-10-17 11:30:00,11.43,11.45,11.42,11.42,125800.0,7.9805,7.9945,7.9735,7.9735,125800.0
2013-10-17 12:00:00,11.43,11.46,11.41,11.45,453400.0,7.9805,8.0015,7.9665,7.9945,453400.0
2013-10-17 12:30:00,11.45,11.5,11.44,11.49,92000.0,7.9945,8.0294,7.9875,8.0224,92000.0
2013-10-17 13:00:00,11.48,11.49,11.46,11.48,158800.0,8.0154,8.0224,8.0015,8.0154,158800.0
2013-10-17 13:30:00,11.48,11.48,11.42,11.43,115700.0,8.0154,8.0154,7.9735,7.9805,115700.0
2013-10-17 14:00:00,11.44,11.44,11.4,11.41,74600.0,7.9875,7.9875,7.9596,7.9665,74600.0
2013-10-17 14:30:00,11.41,11.41,11.38,11.4,144200.0,7.9665,7.9665,7.9456,7.9596,144200.0
2013-10-17 15:00:00,11.4,11.4,11.38,11.38,192500.0,7.9596,7.9596,7.9456,7.9456,192500.0
2013-10-17 15:30:00,11.38,11.45,11.38,11.44,851900.0,7.9456,7.9945,7.9456,7.9875,851900.0
2013-10-18 09:30:00,11.01,11.23,10.9,11.06,1694100.0,7.6873,7.8409,7.6105,7.7222,1694100.0
2013-10-18 10:00:00,11.06,11.08,10.65,10.75,2694500.0,7.7222,7.7361,7.4359,7.5057,2694500.0
2013-10-18 10:30:00,10.75,10.95,10.74,10.86,2196300.0,7.5057,7.6454,7.4987,7.5825,2196300.0
2013-10-18 11:00:00,10.86,11.04,10.84,11.04,850500.0,7.5825,7.7082,7.5686,7.7082,850500.0
2013-10-18 11:30:00,11.03,11.11,11.0,11.03,370500.0,7.7012,7.7571,7.6803,7.7012,370500.0
2013-10-18 12:00:00,11.03,11.07,11.03,11.05,205300.0,7.7012,7.7292,7.7012,7.7152,205300.0
2013-10-18 12:30:00,11.05,11.07,11.04,11.06,144700.0,7.7152,7.7292,7.7082,7.7222,144700.0
2013-10-18 13:00:00,11.06,11.13,11.05,11.12,192100.0,7.7222,7.771,7.7152,7.7641,192100.0
2013-10-18 13:30:00,11.12,11.13,11.09,11.11,368500.0,7.7641,7.771,7.7431,7.7571,368500.0
2013-10-18 14:00:00,11.11,11.13,11.1,11.13,264300.0,7.7571,7.771,7.7501,7.771,264300.0
2013-10-18 14:30:00,11.13,11.16,11.09,11.1,392600.0,7.771,7.792,7.7431,7.7501,392600.0
2013-10-18 15:00:00,11.1,11.12,11.07,11.1,376400.0,7.7501,7.7641,7.7292,7.7501,376400.0
2013-10-18 15:30:00,11.1,11.11,11.0,11.02,1354300.0,7.7501,7.7571,7.6803,7.6942,1354300.0
2013-10-21 09:30:00,10.8,10.87,10.67,10.78,1200100.0,7.5406,7.5895,7.4499,7.5267,1200100.0
2013-10-21 10:00:00,10.77,10.8,10.67,10.71,483200.0,7.5197,7.5406,7.4499,7.4778,483200.0
2013-10-21 10:30:00,10.7,10.76,10.69,10.75,1416800.0,7.4708,7.5127,7.4638,7.5057,1416800.0
2013-10-21 11:00:00,10.75,10.75,10.67,10.71,231100.0,7.5057,7.5057,7.4499,7.4778,231100.0
2013-10-21 11:30:00,10.71,10.72,10.67,10.7,260100.0,7.4778,7.4848,7.4499,7.4708,260100.0
2013-10-21 12:00:00,10.7,10.71,10.67,10.7,339600.0,7.4708,7.4778,7.4499,7.4708,339600.0
2013-10-21 12:30:00,10.7,10.71,10.67,10.67,415700.0,7.4708,7.4778,7.4499,7.4499,415700.0
2013-10-21 13:00:00,10.68,10.7,10.66,10.67,467700.0,7.4569,7.4708,7.4429,7.4499,467700.0
2013-10-21 13:30:00,10.67,10.73,10.67,10.72,665600.0,7.4499,7.4918,7.4499,7.4848,665600.0
2013-10-21 14:00:00,10.72,10.74,10.71,10.72,584000.0,7.4848,7.4987,7.4778,7.4848,584000.0
2013-10-21 14:30:00,10.72,10.79,10.72,10.76,412100.0,7.4848,7.5337,7.4848,7.5127,412100.0
2013-10-21 15:00:00,10.77,10.89,10.76,10.89,1449400.0,7.5197,7.6035,7.5127,7.6035,1449400.0
2013-10-21 15:30:00,10.89,10.89,10.81,10.89,1190000.0,7.6035,7.6035,7.5476,7.6035,1190000.0
2013-10-22 09:30:00,10.87,10.95,10.78,10.84,358900.0,7.5895,7.6454,7.5267,7.5686,358900.0
2013-10-22 10:00:00,10.84,10.92,10.84,10.92,194700.0,7.5686,7.6244,7.5686,7.6244,194700.0
2013-10-22 10:30:00,10.92,10.93,10.87,10.92,484700.0,7.6244,7.6314,7.5895,7.6244,484700.0
2013-10-22 11:00:00,10.92,10.92,10.86,10.86,355600.0,7.6244,7.6244,7.5825,7.5825,355600.0
2013-10-22 11:30:00,10.86,10.89,10.86,10.88,148100.0,7.5825,7.6035,7.5825,7.5965,148100.0
2013-10-22 12:00:00,10.88,10.88,10.86,10.87,158700.0,7.5965,7.5965,7.5825,7.5895,158700.0
2013-10-22 12:30:00,10.87,10.87,10.86,10.86,65800.0,7.5895,7.5895,7.5825,7.5825,65800.0
2013-10-22 13:00:00,10.87,10.89,10.86,10.88,171400.0,7.5895,7.6035,7.5825,7.5965,171400.0
2013-10-22 13:30:00,10.89,10.92,10.87,10.89,174800.0,7.6035,7.6244,7.5895,7.6035,174800.0
2013-10-22 14:00:00,10.89,10.94,10.89,10.92,247600.0,7.6035,7.6384,7.6035,7.6244,247600.0
2013-10-22 14:30:00,10.93,10.93,10.91,10.91,248000.0,7.6314,7.6314,7.6174,7.6174,248000.0
2013-10-22 15:00:00,10.92,10.93,10.9,10.9,383900.0,7.6244,7.6314,7.6105,7.6105,383900.0
2013-10-22 15:30:00,10.91,10.91,10.85,10.86,1144200.0,7.6174,7.6174,7.5755,7.5825,1144200.0
2013-10-23 09:30:00,10.78,10.84,10.72,10.75,348400.0,7.5267,7.5686,7.4848,7.5057,348400.0
2013-10-23 10:00:00,10.75,10.79,10.73,10.77,381900.0,7.5057,7.5337,7.4918,7.5197,381900.0
2013-10-23 10:30:00,10.77,10.8,10.74,10.78,319300.0,7.5197,7.5406,7.4987,7.5267,319300.0
2013-10-23 11:00:00,10.79,10.84,10.78,10.83,730600.0,7.5337,7.5686,7.5267,7.5616,730600.0
2013-10-23 11:30:00,10.83,10.86,10.8,10.84,252900.0,7.5616,7.5825,7.5406,7.5686,252900.0
2013-10-23 12:00:00,10.84,10.86,10.82,10.85,263400.0,7.5686,7.5825,7.5546,7.5755,263400.0
2013-10-23 12:30:00,10.85,10.87,10.84,10.87,107300.0,7.5755,7.5895,7.5686,7.5895,107300.0
2013-10-23 13:00:00,10.87,10.87,10.84,10.87,199700.0,7.5895,7.5895,7.5686,7.5895,199700.0
2013-10-23 13:30:00,10.87,10.87,10.83,10.86,139100.0,7.5895,7.5895,7.5616,7.5825,139100.0
2013-10-23 14:00:00,10.86,10.86,10.83,10.84,123300.0,7.5825,7.5825,7.5616,7.5686,123300.0
2013-10-23 14:30:00,10.83,10.85,10.82,10.84,139100.0,7.5616,7.5755,7.5546,7.5686,139100.0
2013-10-23 15:00:00,10.85,10.85,10.82,10.83,213800.0,7.5755,7.5755,7.5546,7.5616,213800.0
2013-10-23 15:30:00,10.83,10.85,10.83,10.84,456400.0,7.5616,7.5755,7.5616,7.5686,456400.0
2013-10-24 09:30:00,10.84,10.85,10.75,10.75,222600.0,7.5686,7.5755,7.5057,7.5057,222600.0
2013-10-24 10:00:00,10.75,10.76,10.71,10.73,135800.0,7.5057,7.5127,7.4778,7.4918,135800.0
2013-10-24 10:30:00,10.73,10.8,10.72,10.78,158200.0,7.4918,7.5406,7.4848,7.5267,158200.0
2013-10-24 11:00:00,10.79,10.85,10.78,10.84,170000.0,7.5337,7.5755,7.5267,7.5686,170000.0
2013-10-24 11:30:00,10.84,10.88,10.84,10.88,195700.0,7.5686,7.5965,7.5686,7.5965,195700.0
2013-10-24 12:00:00,10.88,10.88,10.86,10.88,326700.0,7.5965,7.5965,7.5825,7.5965,326700.0
2013-10-24 12:30:00,10.88,10.88,10.86,10.87,83300.0,7.5965,7.5965,7.5825,7.5895,83300.0
2013-10-24 13:00:00,10.88,10.89,10.87,10.87,123900.0,7.5965,7.6035,7.5895,7.5895,123900.0
2013-10-24 13:30:00,10.88,10.88,10.87,10.87,65200.0,7.5965,7.5965,7.5895,7.5895,65200.0
2013-10-24 14:00:00,10.88,10.9,10.87,10.88,206400.0,7.5965,7.6105,7.5895,7.5965,206400.0
2013-10-24 14:30:00,10.89,10.91,10.87,10.9,173900.0,7.6035,7.6174,7.5895,7.6105,173900.0
2013-10-24 15:00:00,10.9,10.91,10.87,10.9,238200.0,7.6105,7.6174,7.5895,7.6105,238200.0
2013-10-24 15:30:00,10.9,10.92,10.89,10.91,481200.0,7.6105,7.6244,7.6035,7.6174,481200.0
2013-10-25 09:30:00,10.92,10.95,10.85,10.85,223500.0,7.6244,7.6454,7.5755,7.5755,223500.0
2013-10-25 10:00:00,10.85,10.87,10.8,10.84,272700.0,7.5755,7.5895,7.5406,7.5686,272700.0
2013-10-25 10:30:00,10.83,10.88,10.82,10.84,98500.0,7.5616,7.5965,7.5546,7.5686,98500.0
2013-10-25 11:00:00,10.84,10.84,10.8,10.81,118700.0,7.5686,7.5686,7.5406,7.5476,118700.0
2013-10-25 11:30:00,10.81,10.83,10.8,10.82,77500.0,7.5476,7.5616,7.5406,7.5546,77500.0
2013-10-25 12:00:00,10.82,10.82,10.78,10.81,84300.0,7.5546,7.5546,7.5267,7.5476,84300.0
2013-10-25 12:30:00,10.82,10.83,10.77,10.78,149000.0,7.5546,7.5616,7.5197,7.5267,149000.0
2013-10-25 13:00:00,10.78,10.78,10.75,10.75,84000.0,7.5267,7.5267,7.5057,7.5057,84000.0
2013-10-25 13:30:00,10.76,10.77,10.74,10.77,68700.0,7.5127,7.5197,7.4987,7.5197,68700.0
2013-10-25 14:00:00,10.77,10.8,10.76,10.77,108000.0,7.5197,7.5406,7.5127,7.5197,108000.0
2013-10-25 14:30:00,10.77,10.79,10.77,10.77,75200.0,7.5197,7.5337,7.5197,7.5197,75200.0
2013-10-25 15:00:00,10.77,10.8,10.77,10.78,142300.0,7.5197,7.5406,7.5197,7.5267,142300.0
2013-10-25 15:30:00,10.77,10.79,10.76,10.78,302700.0,7.5197,7.5337,7.5127,7.5267,302700.0
2013-10-28 09:30:00,10.74,10.78,10.7,10.76,129300.0,7.4987,7.5267,7.4708,7.5127,129300.0
2013-10-28 10:00:00,10.76,10.83,10.76,10.82,80200.0,7.5127,7.5616,7.5127,7.5546,80200.0
2013-10-28 10:30:00,10.82,10.89,10.81,10.83,160600.0,7.5546,7.6035,7.5476,7.5616,160600.0
2013-10-28 11:00:00,10.84,10.88,10.84,10.86,79300.0,7.5686,7.5965,7.5686,7.5825,79300.0
2013-10-28 11:30:00,10.86,10.86,10.83,10.85,122900.0,7.5825,7.5825,7.5616,7.5755,122900.0
2013-10-28 12:00:00,10.85,10.85,10.81,10.83,97400.0,7.5755,7.5755,7.5476,7.5616,97400.0
2013-10-28 12:30:00,10.83,10.83,10.81,10.81,71100.0,7.5616,7.5616,7.5476,7.5476,71100.0
2013-10-28 13:00:00,10.82,10.82,10.8,10.8,69900.0,7.5546,7.5546,7.5406,7.5406,69900.0
2013-10-28 13:30:00,10.8,10.81,10.79,10.8,61300.0,7.5406,7.5476,7.5337,7.5406,61300.0
2013-10-28 14:00:00,10.8,10.81,10.78,10.81,219200.0,7.5406,7.5476,7.5267,7.5476,219200.0
2013-10-28 14:30:00,10.8,10.81,10.79,10.79,62400.0,7.5406,7.5476,7.5337,7.5337,62400.0
2013-10-28 15:00:00,10.79,10.81,10.78,10.8,119000.0,7.5337,7.5476,7.5267,7.5406,119000.0
2013-10-28 15:30:00,10.8,10.83,10.78,10.83,332500.0,7.5406,7.5616,7.5267,7.5616,332500.0
2013-10-29 09:30:00,10.83,10.87,10.79,10.84,103500.0,7.5616,7.5895,7.5337,7.5686,103500.0
2013-10-29 10:00:00,10.84,10.86,10.79,10.79,116000.0,7.5686,7.5825,7.5337,7.5337,116000.0
2013-10-29 10:30:00,10.79,10.83,10.75,10.76,259400.0,7.5337,7.5616,7.5057,7.5127,259400.0
2013-10-29 11:00:00,10.76,10.8,10.74,10.76,80300.0,7.5127,7.5406,7.4987,7.5127,80300.0
2013-10-29 11:30:00,10.77,10.78,10.74,10.75,49300.0,7.5197,7.5267,7.4987,7.5057,49300.0
2013-10-29 12:00:00,10.75,10.79,10.75,10.76,79700.0,7.5057,7.5337,7.5057,7.5127,79700.0
2013-10-29 12:30:00,10.77,10.77,10.75,10.75,71100.0,7.5197,7.5197,7.5057,7.5057,71100.0
2013-10-29 13:00:00,10.75,10.75,10.71,10.71,49100.0,7.5057,7.5057,7.4778,7.4778,49100.0
2013-10-29 13:30:00,10.71,10.75,10.71,10.75,90500.0,7.4778,7.5057,7.4778,7.5057,90500.0
2013-10-29 14:00:00,10.75,10.8,10.75,10.8,109000.0,7.5057,7.5406,7.5057,7.5406,109000.0
2013-10-29 14:30:00,10.79,10.83,10.79,10.83,109600.0,7.5337,7.5616,7.5337,7.5616,109600.0
2013-10-29 15:00:00,10.83,10.83,10.79,10.81,116400.0,7.5616,7.5616,7.5337,7.5476,116400.0
2013-10-29 15:30:00,10.81,10.87,10.8,10.86,305100.0,7.5476,7.5895,7.5406,7.5825,305100.0
2013-10-30 09:30:00,10.84,10.87,10.8,10.8,72100.0,7.5686,7.5895,7.5406,7.5406,72100.0
2013-10-30 10:00:00,10.81,10.84,10.8,10.84,60000.0,7.5476,7.5686,7.5406,7.5686,60000.0
2013-10-30 10:30:00,10.83,10.87,10.83,10.86,115700.0,7.5616,7.5895,7.5616,7.5825,115700.0
2013-10-30 11:00:00,10.86,10.88,10.83,10.85,69700.0,7.5825,7.5965,7.5616,7.5755,69700.0
2013-10-30 11:30:00,10.85,10.86,10.8,10.83,82300.0,7.5755,7.5825,7.5406,7.5616,82300.0
2013-10-30 12:00:00,10.84,10.85,10.81,10.81,200900.0,7.5686,7.5755,7.5476,7.5476,200900.0
2013-10-30 12:30:00,10.82,10.85,10.82,10.85,38200.0,7.5546,7.5755,7.5546,7.5755,38200.0
2013-10-30 13:00:00,10.84,10.87,10.84,10.86,38100.0,7.5686,7.5895,7.5686,7.5825,38100.0
2013-10-30 13:30:00,10.86,10.86,10.82,10.82,49900.0,7.5825,7.5825,7.5546,7.5546,49900.0
2013-10-30 14:00:00,10.83,10.85,10.78,10.79,109600.0,7.5616,7.5755,7.5267,7.5337,109600.0
2013-10-30 14:30:00,10.78,10.81,10.75,10.77,191100.0,7.5267,7.5476,7.5057,7.5197,191100.0
2013-10-30 15:00:00,10.77,10.8,10.77,10.79,97200.0,7.5197,7.5406,7.5197,7.5337,97200.0
2013-10-30 15:30:00,10.78,10.79,10.72,10.72,310400.0,7.5267,7.5337,7.4848,7.4848,310400.0
2013-10-31 09:30:00,10.7,10.7,10.62,10.66,612800.0,7.4708,7.4708,7.415,7.4429,612800.0
2013-10-31 10:00:00,10.66,10.71,10.64,10.65,300600.0,7.4429,7.4778,7.4289,7.4359,300600.0
2013-10-31 10:30:00,10.65,10.69,10.63,10.67,169500.0,7.4359,7.4638,7.4219,7.4499,169500.0
2013-10-31 11:00:00,10.68,10.7,10.66,10.68,132100.0,7.4569,7.4708,7.4429,7.4569,132100.0
2013-10-31 11:30:00,10.69,10.69,10.67,10.68,37200.0,7.4638,7.4638,7.4499,7.4569,37200.0
2013-10-31 12:00:00,10.68,10.68,10.65,10.66,38400.0,7.4569,7.4569,7.4359,7.4429,38400.0
2013-10-31 12:30:00,10.66,10.66,10.63,10.63,69200.0,7.4429,7.4429,7.4219,7.4219,69200.0
2013-10-31 13:00:00,10.63,10.64,10.63,10.64,60500.0,7.4219,7.4289,7.4219,7.4289,60500.0
2013-10-31 13:30:00,10.65,10.65,10.63,10.65,67500.0,7.4359,7.4359,7.4219,7.4359,67500.0
2013-10-31 14:00:00,10.65,10.67,10.63,10.66,64000.0,7.4359,7.4499,7.4219,7.4429,64000.0
2013-10-31 14:30:00,10.66,10.66,10.65,10.66,77100.0,7.4429,7.4429,7.4359,7.4429,77100.0
2013-10-31 15:00:00,10.65,10.66,10.64,10.65,113900.0,7.4359,7.4429,7.4289,7.4359,113900.0
2013-10-31 15:30:00,10.64,10.68,10.63,10.65,715300.0,7.4289,7.4569,7.4219,7.4359,715300.0
2013-11-01 09:30:00,10.64,10.68,10.6,10.66,160600.0,7.4289,7.4569,7.401,7.4429,160600.0
2013-11-01 10:00:00,10.67,10.75,10.66,10.72,230900.0,7.4499,7.5057,7.4429,7.4848,230900.0
2013-11-01 10:30:00,10.72,10.74,10.65,10.67,313200.0,7.4848,7.4987,7.4359,7.4499,313200.0
2013-11-01 11:00:00,10.66,10.75,10.62,10.74,2168800.0,7.4429,7.5057,7.415,7.4987,2168800.0
2013-11-01 11:30:00,10.75,10.77,10.69,10.71,553500.0,7.5057,7.5197,7.4638,7.4778,553500.0
2013-11-01 12:00:00,10.7,10.71,10.69,10.71,242500.0,7.4708,7.4778,7.4638,7.4778,242500.0
2013-11-01 12:30:00,10.7,10.71,10.69,10.71,70900.0,7.4708,7.4778,7.4638,7.4778,70900.0
2013-11-01 13:00:00,10.7,10.72,10.7,10.72,131200.0,7.4708,7.4848,7.4708,7.4848,131200.0
2013-11-01 13:30:00,10.72,10.76,10.71,10.76,180400.0,7.4848,7.5127,7.4778,7.5127,180400.0
2013-11-01 14:00:00,10.76,10.79,10.75,10.78,432300.0,7.5127,7.5337,7.5057,7.5267,432300.0
2013-11-01 14:30:00,10.78,10.81,10.77,10.79,235100.0,7.5267,7.5476,7.5197,7.5337,235100.0
2013-11-01 15:00:00,10.79,10.81,10.78,10.8,159900.0,7.5337,7.5476,7.5267,7.5406,159900.0
2013-11-01 15:30:00,10.8,10.92,10.79,10.91,1213500.0,7.5406,7.6244,7.5337,7.6174,1213500.0
2013-11-04 09:30:00,10.91,10.94,10.89,10.9,219000.0,7.6174,7.6384,7.6035,7.6105,219000.0
2013-11-04 10:00:00,10.91,10.93,10.89,10.91,196400.0,7.6174,7.6314,7.6035,7.6174,196400.0
2013-11-04 10:30:00,10.91,10.97,10.91,10.96,616100.0,7.6174,7.6593,7.6174,7.6523,616100.0
2013-11-04 11:00:00,10.96,11.03,10.96,11.0,231400.0,7.6523,7.7012,7.6523,7.6803,231400.0
2013-11-04 11:30:00,11.0,11.03,10.99,11.01,169200.0,7.6803,7.7012,7.6733,7.6873,169200.0
2013-11-04 12:00:00,11.01,11.01,10.98,10.99,245100.0,7.6873,7.6873,7.6663,7.6733,245100.0
2013-11-04 12:30:00,10.99,11.02,10.98,11.01,168500.0,7.6733,7.6942,7.6663,7.6873,168500.0
2013-11-04 13:00:00,11.0,11.04,11.0,11.04,200400.0,7.6803,7.7082,7.6803,7.7082,200400.0
2013-11-04 13:30:00,11.03,11.04,11.0,11.0,214600.0,7.7012,7.7082,7.6803,7.6803,214600.0
2013-11-04 14:00:00,11.0,11.02,11.0,11.01,304200.0,7.6803,7.6942,7.6803,7.6873,304200.0
2013-11-04 14:30:00,11.0,11.01,10.99,11.0,253000.0,7.6803,7.6873,7.6733,7.6803,253000.0
2013-11-04 15:00:00,11.01,11.01,11.0,11.0,203800.0,7.6873,7.6873,7.6803,7.6803,203800.0
2013-11-04 15:30:00,11.0,11.02,10.99,11.0,987400.0,7.6803,7.6942,7.6733,7.6803,987400.0
2013-11-05 09:30:00,11.0,11.01,10.91,10.98,273700.0,7.6803,7.6873,7.6174,7.6663,273700.0
2013-11-05 10:00:00,10.98,11.01,10.95,11.0,355400.0,7.6663,7.6873,7.6454,7.6803,355400.0
2013-11-05 10:30:00,11.0,11.03,10.97,10.98,491800.0,7.6803,7.7012,7.6593,7.6663,491800.0
2013-11-05 11:00:00,10.97,10.98,10.93,10.96,196500.0,7.6593,7.6663,7.6314,7.6523,196500.0
2013-11-05 11:30:00,10.96,10.99,10.94,10.97,121800.0,7.6523,7.6733,7.6384,7.6593,121800.0
2013-11-05 12:00:00,10.97,11.02,10.97,11.0,145600.0,7.6593,7.6942,7.6593,7.6803,145600.0
2013-11-05 12:30:00,11.01,11.02,11.0,11.0,137100.0,7.6873,7.6942,7.6803,7.6803,137100.0
2013-11-05 13:00:00,11.0,11.01,10.99,11.0,95900.0,7.6803,7.6873,7.6733,7.6803,95900.0
2013-11-05 13:30:00,11.0,11.01,11.0,11.01,156300.0,7.6803,7.6873,7.6803,7.6873,156300.0
2013-11-05 14:00:00,11.0,11.01,11.0,11.0,168800.0,7.6803,7.6873,7.6803,7.6803,168800.0
2013-11-05 14:30:00,11.01,11.02,10.99,11.0,125300.0,7.6873,7.6942,7.6733,7.6803,125300.0
2013-11-05 15:00:00,11.0,11.02,10.99,11.0,292800.0,7.6803,7.6942,7.6733,7.6803,292800.0
2013-11-05 15:30:00,11.0,11.01,10.98,11.01,601400.0,7.6803,7.6873,7.6663,7.6873,601400.0
2013-11-06 09:30:00,11.04,11.07,11.0,11.01,85700.0,7.7082,7.7292,7.6803,7.6873,85700.0
2013-11-06 10:00:00,11.01,11.04,11.0,11.0,107700.0,7.6873,7.7082,7.6803,7.6803,107700.0
2013-11-06 10:30:00,11.0,11.03,11.0,11.02,176800.0,7.6803,7.7012,7.6803,7.6942,176800.0
2013-11-06 11:00:00,11.02,11.03,11.0,11.0,113700.0,7.6942,7.7012,7.6803,7.6803,113700.0
2013-11-06 11:30:00,11.01,11.01,10.95,10.95,161000.0,7.6873,7.6873,7.6454,7.6454,161000.0
2013-11-06 12:00:00,10.96,10.98,10.95,10.98,70600.0,7.6523,7.6663,7.6454,7.6663,70600.0
2013-11-06 12:30:00,10.98,11.01,10.97,10.99,143000.0,7.6663,7.6873,7.6593,7.6733,143000.0
2013-11-06 13:00:00,11.0,11.01,10.98,11.01,95600.0,7.6803,7.6873,7.6663,7.6873,95600.0
2013-11-06 13:30:00,11.01,11.02,10.99,10.99,82100.0,7.6873,7.6942,7.6733,7.6733,82100.0
2013-11-06 14:00:00,10.99,11.01,10.99,11.01,136400.0,7.6733,7.6873,7.6733,7.6873,136400.0
2013-11-06 14:30:00,11.01,11.04,11.0,11.0,96100.0,7.6873,7.7082,7.6803,7.6803,96100.0
2013-11-06 15:00:00,11.0,11.03,11.0,11.0,159000.0,7.6803,7.7012,7.6803,7.6803,159000.0
2013-11-06 15:30:00,11.0,11.03,10.99,11.02,460300.0,7.6803,7.7012,7.6733,7.6942,460300.0
2013-11-07 09:30:00,11.0,11.11,10.99,11.1,136900.0,7.6803,7.7571,7.6733,7.7501,136900.0
2013-11-07 10:00:00,11.1,11.15,11.09,11.09,172500.0,7.7501,7.785,7.7431,7.7431,172500.0
2013-11-07 10:30:00,11.1,11.1,11.0,11.0,321300.0,7.7501,7.7501,7.6803,7.6803,321300.0
2013-11-07 11:00:00,11.01,11.01,10.94,10.96,116800.0,7.6873,7.6873,7.6384,7.6523,116800.0
2013-11-07 11:30:00,10.96,10.97,10.93,10.96,64300.0,7.6523,7.6593,7.6314,7.6523,64300.0
2013-11-07 12:00:00,10.96,10.98,10.96,10.96,53200.0,7.6523,7.6663,7.6523,7.6523,53200.0
2013-11-07 12:30:00,10.96,10.98,10.92,10.96,268900.0,7.6523,7.6663,7.6244,7.6523,268900.0
2013-11-07 13:00:00,10.96,10.97,10.93,10.93,78800.0,7.6523,7.6593,7.6314,7.6314,78800.0
2013-11-07 13:30:00,10.92,10.94,10.9,10.93,91100.0,7.6244,7.6384,7.6105,7.6314,91100.0
2013-11-07 14:00:00,10.92,10.92,10.85,10.86,138200.0,7.6244,7.6244,7.5755,7.5825,138200.0
2013-11-07 14:30:00,10.85,10.9,10.84,10.88,116700.0,7.5755,7.6105,7.5686,7.5965,116700.0
2013-11-07 15:00:00,10.89,10.89,10.84,10.88,205900.0,7.6035,7.6035,7.5686,7.5965,205900.0
2013-11-07 15:30:00,10.87,10.91,10.86,10.9,862400.0,7.5895,7.6174,7.5825,7.6105,862400.0
2013-11-08 09:30:00,10.9,11.17,10.9,11.13,219200.0,7.6105,7.799,7.6105,7.771,219200.0
2013-11-08 10:00:00,11.13,11.28,11.13,11.26,382000.0,7.771,7.8758,7.771,7.8618,382000.0
2013-11-08 10:30:00,11.26,11.27,11.19,11.2,357000.0,7.8618,7.8688,7.8129,7.8199,357000.0
2013-11-08 11:00:00,11.21,11.25,11.19,11.22,231700.0,7.8269,7.8548,7.8129,7.8339,231700.0
2013-11-08 11:30:00,11.22,11.23,11.18,11.19,99700.0,7.8339,7.8409,7.806,7.8129,99700.0
2013-11-08 12:00:00,11.19,11.21,11.18,11.2,182100.0,7.8129,7.8269,7.806,7.8199,182100.0
2013-11-08 12:30:00,11.2,11.23,11.18,11.21,80100.0,7.8199,7.8409,7.806,7.8269,80100.0
2013-11-08 13:00:00,11.21,11.24,11.19,11.24,123500.0,7.8269,7.8478,7.8129,7.8478,123500.0
2013-11-08 13:30:00,11.24,11.26,11.23,11.24,208900.0,7.8478,7.8618,7.8409,7.8478,208900.0
2013-11-08 14:00:00,11.24,11.25,11.21,11.24,108100.0,7.8478,7.8548,7.8269,7.8478,108100.0
2013-11-08 14:30:00,11.25,11.26,11.23,11.26,142800.0,7.8548,7.8618,7.8409,7.8618,142800.0
2013-11-08 15:00:00,11.25,11.28,11.24,11.26,264200.0,7.8548,7.8758,7.8478,7.8618,264200.0
2013-11-08 15:30:00,11.26,11.3,11.25,11.3,640600.0,7.8618,7.8897,7.8548,7.8897,640600.0
2013-11-11 09:30:00,11.28,11.31,11.19,11.19,220600.0,7.8758,7.8967,7.8129,7.8129,220600.0
2013-11-11 10:00:00,11.19,11.21,11.12,11.12,158300.0,7.8129,7.8269,7.7641,7.7641,158300.0
2013-11-11 10:30:00,11.13,11.21,11.11,11.2,86300.0,7.771,7.8269,7.7571,7.8199,86300.0
2013-11-11 11:00:00,11.21,11.23,11.18,11.22,154900.0,7.8269,7.8409,7.806,7.8339,154900.0
2013-11-11 11:30:00,11.21,11.29,11.21,11.28,115800.0,7.8269,7.8828,7.8269,7.8758,115800.0
2013-11-11 12:00:00,11.29,11.33,11.28,11.29,174300.0,7.8828,7.9107,7.8758,7.8828,174300.0
2013-11-11 12:30:00,11.29,11.32,11.28,11.32,89100.0,7.8828,7.9037,7.8758,7.9037,89100.0
2013-11-11 13:00:00,11.32,11.32,11.31,11.32,29200.0,7.9037,7.9037,7.8967,7.9037,29200.0
2013-11-11 13:30:00,11.32,11.33,11.31,11.33,118700.0,7.9037,7.9107,7.8967,7.9107,118700.0
2013-11-11 14:00:00,11.33,11.33,11.32,11.32,66100.0,7.9107,7.9107,7.9037,7.9037,66100.0
2013-11-11 14:30:00,11.33,11.33,11.3,11.3,101500.0,7.9107,7.9107,7.8897,7.8897,101500.0
2013-11-11 15:00:00,11.3,11.32,11.24,11.28,150800.0,7.8897,7.9037,7.8478,7.8758,150800.0
2013-11-11 15:30:00,11.28,11.34,11.27,11.33,389000.0,7.8758,7.9177,7.8688,7.9107,389000.0
2013-11-12 09:30:00,11.32,11.4,11.29,11.35,297800.0,7.9037,7.9596,7.8828,7.9247,297800.0
2013-11-12 10:00:00,11.35,11.35,11.28,11.29,175100.0,7.9247,7.9247,7.8758,7.8828,175100.0
2013-11-12 10:30:00,11.29,11.3,11.19,11.19,175000.0,7.8828,7.8897,7.8129,7.8129,175000.0
2013-11-12 11:00:00,11.2,11.24,11.13,11.15,689300.0,7.8199,7.8478,7.771,7.785,689300.0
2013-11-12 11:30:00,11.16,11.16,11.04,11.1,683600.0,7.792,7.792,7.7082,7.7501,683600.0
2013-11-12 12:00:00,11.1,11.13,11.04,11.08,162900.0,7.7501,7.771,7.7082,7.7361,162900.0
2013-11-12 12:30:00,11.07,11.08,11.06,11.07,51800.0,7.7292,7.7361,7.7222,7.7292,51800.0
2013-11-12 13:00:00,11.07,11.1,11.05,11.09,104700.0,7.7292,7.7501,7.7152,7.7431,104700.0
2013-11-12 13:30:00,11.09,11.12,11.08,11.09,199100.0,7.7431,7.7641,7.7361,7.7431,199100.0
2013-11-12 14:00:00,11.1,11.1,11.05,11.05,119900.0,7.7501,7.7501,7.7152,7.7152,119900.0
2013-11-12 14:30:00,11.05,11.09,11.04,11.09,83600.0,7.7152,7.7431,7.7082,7.7431,83600.0
2013-11-12 15:00:00,11.09,11.1,11.07,11.08,82500.0,7.7431,7.7501,7.7292,7.7361,82500.0
2013-11-12 15:30:00,11.08,11.09,11.06,11.09,388100.0,7.7361,7.7431,7.7222,7.7431,388100.0
2013-11-13 09:30:00,11.03,11.06,10.96,11.01,144600.0,7.7012,7.7222,7.6523,7.6873,144600.0
2013-11-13 10:00:00,11.02,11.06,10.99,11.06,257100.0,7.6942,7.7222,7.6733,7.7222,257100.0
2013-11-13 10:30:00,11.06,11.07,11.0,11.0,195500.0,7.7222,7.7292,7.6803,7.6803,195500.0
2013-11-13 11:00:00,11.01,11.03,10.99,11.0,290500.0,7.6873,7.7012,7.6733,7.6803,290500.0
2013-11-13 11:30:00,11.01,11.1,11.01,11.09,242200.0,7.6873,7.7501,7.6873,7.7431,242200.0
2013-11-13 12:00:00,11.09,11.1,11.07,11.1,45800.0,7.7431,7.7501,7.7292,7.7501,45800.0
2013-11-13 12:30:00,11.1,11.12,11.08,11.12,34600.0,7.7501,7.7641,7.7361,7.7641,34600.0
2013-11-13 13:00:00,11.13,11.15,11.12,11.15,33900.0,7.771,7.785,7.7641,7.785,33900.0
2013-11-13 13:30:00,11.16,11.16,11.13,11.14,75800.0,7.792,7.792,7.771,7.778,75800.0
2013-11-13 14:00:00,11.14,11.15,11.13,11.13,61600.0,7.778,7.785,7.771,7.771,61600.0
2013-11-13 14:30:00,11.13,11.14,11.11,11.11,73500.0,7.771,7.778,7.7571,7.7571,73500.0
2013-11-13 15:00:00,11.11,11.15,11.1,11.14,146700.0,7.7571,7.785,7.7501,7.778,146700.0
2013-11-13 15:30:00,11.14,11.19,11.13,11.18,242400.0,7.778,7.8129,7.771,7.806,242400.0
2013-11-14 09:30:00,11.19,11.22,11.15,11.19,155200.0,7.8129,7.8339,7.785,7.8129,155200.0
2013-11-14 10:00:00,11.19,11.19,11.12,11.12,88000.0,7.8129,7.8129,7.7641,7.7641,88000.0
2013-11-14 10:30:00,11.13,11.19,11.12,11.15,63200.0,7.771,7.8129,7.7641,7.785,63200.0
2013-11-14 11:00:00,11.16,11.17,11.14,11.15,40000.0,7.792,7.799,7.778,7.785,40000.0
2013-11-14 11:30:00,11.15,11.2,11.14,11.2,40100.0,7.785,7.8199,7.778,7.8199,40100.0
2013-11-14 12:00:00,11.2,11.2,11.17,11.19,54600.0,7.8199,7.8199,7.799,7.8129,54600.0
2013-11-14 12:30:00,11.19,11.21,11.19,11.2,20400.0,7.8129,7.8269,7.8129,7.8199,20400.0
2013-11-14 13:00:00,11.19,11.22,11.19,11.2,44500.0,7.8129,7.8339,7.8129,7.8199,44500.0
2013-11-14 13:30:00,11.21,11.21,11.19,11.21,33800.0,7.8269,7.8269,7.8129,7.8269,33800.0
2013-11-14 14:00:00,11.21,11.23,11.2,11.22,50800.0,7.8269,7.8409,7.8199,7.8339,50800.0
2013-11-14 14:30:00,11.22,11.23,11.19,11.19,90400.0,7.8339,7.8409,7.8129,7.8129,90400.0
2013-11-14 15:00:00,11.19,11.23,11.19,11.23,56400.0,7.8129,7.8409,7.8129,7.8409,56400.0
2013-11-14 15:30:00,11.23,11.26,11.22,11.25,200000.0,7.8409,7.8618,7.8339,7.8548,200000.0
2013-11-15 09:30:00,11.24,11.25,11.17,11.24,132000.0,7.8478,7.8548,7.799,7.8478,132000.0
2013-11-15 10:00:00,11.24,11.25,11.2,11.24,172200.0,7.8478,7.8548,7.8199,7.8478,172200.0
2013-11-15 10:30:00,11.24,11.25,11.17,11.21,141600.0,7.8478,7.8548,7.799,7.8269,141600.0
2013-11-15 11:00:00,11.21,11.23,11.18,11.22,125700.0,7.8269,7.8409,7.806,7.8339,125700.0
2013-11-15 11:30:00,11.21,11.24,11.21,11.23,77000.0,7.8269,7.8478,7.8269,7.8409,77000.0
2013-11-15 12:00:00,11.22,11.26,11.22,11.25,68400.0,7.8339,7.8618,7.8339,7.8548,68400.0
2013-11-15 12:30:00,11.25,11.25,11.23,11.24,47300.0,7.8548,7.8548,7.8409,7.8478,47300.0
2013-11-15 13:00:00,11.23,11.24,11.23,11.24,32200.0,7.8409,7.8478,7.8409,7.8478,32200.0
2013-11-15 13:30:00,11.23,11.26,11.23,11.23,477600.0,7.8409,7.8618,7.8409,7.8409,477600.0
2013-11-15 14:00:00,11.23,11.26,11.23,11.23,174500.0,7.8409,7.8618,7.8409,7.8409,174500.0
2013-11-15 14:30:00,11.24,11.24,11.23,11.24,28100.0,7.8478,7.8478,7.8409,7.8478,28100.0
2013-11-15 15:00:00,11.23,11.25,11.23,11.24,87800.0,7.8409,7.8548,7.8409,7.8478,87800.0
2013-11-15 15:30:00,11.25,11.26,11.2,11.2,310500.0,7.8548,7.8618,7.8199,7.8199,310500.0
2013-11-18 09:30:00,11.23,11.25,11.13,11.14,144900.0,7.8409,7.8548,7.771,7.778,144900.0
2013-11-18 10:00:00,11.14,11.15,11.1,11.11,259400.0,7.778,7.785,7.7501,7.7571,259400.0
2013-11-18 10:30:00,11.12,11.15,11.1,11.15,263500.0,7.7641,7.785,7.7501,7.785,263500.0
2013-11-18 11:00:00,11.15,11.25,11.15,11.21,99600.0,7.785,7.8548,7.785,7.8269,99600.0
2013-11-18 11:30:00,11.21,11.22,11.19,11.2,69600.0,7.8269,7.8339,7.8129,7.8199,69600.0
2013-11-18 12:00:00,11.2,11.2,11.19,11.2,36500.0,7.8199,7.8199,7.8129,7.8199,36500.0
2013-11-18 12:30:00,11.19,11.2,11.17,11.2,109300.0,7.8129,7.8199,7.799,7.8199,109300.0
2013-11-18 13:00:00,11.2,11.2,11.18,11.18,40000.0,7.8199,7.8199,7.806,7.806,40000.0
2013-11-18 13:30:00,11.19,11.26,11.18,11.25,254000.0,7.8129,7.8618,7.806,7.8548,254000.0
2013-11-18 14:00:00,11.25,11.28,11.25,11.28,157700.0,7.8548,7.8758,7.8548,7.8758,157700.0
2013-11-18 14:30:00,11.27,11.28,11.19,11.19,233000.0,7.8688,7.8758,7.8129,7.8129,233000.0
2013-11-18 15:00:00,11.19,11.21,11.16,11.18,257900.0,7.8129,7.8269,7.792,7.806,257900.0
2013-11-18 15:30:00,11.18,11.2,11.16,11.2,442400.0,7.806,7.8199,7.792,7.8199,442400.0
2013-11-19 09:30:00,11.16,11.24,11.13,11.23,254700.0,7.792,7.8478,7.771,7.8409,254700.0
2013-11-19 10:00:00,11.23,11.25,11.18,11.18,275800.0,7.8409,7.8548,7.806,7.806,275800.0
2013-11-19 10:30:00,11.18,11.23,11.17,11.22,218300.0,7.806,7.8409,7.799,7.8339,218300.0
2013-11-19 11:00:00,11.22,11.23,11.2,11.2,208100.0,7.8339,7.8409,7.8199,7.8199,208100.0
2013-11-19 11:30:00,11.2,11.22,11.17,11.21,72700.0,7.8199,7.8339,7.799,7.8269,72700.0
2013-11-19 12:00:00,11.21,11.22,11.19,11.22,127000.0,7.8269,7.8339,7.8129,7.8339,127000.0
2013-11-19 12:30:00,11.22,11.22,11.2,11.2,59000.0,7.8339,7.8339,7.8199,7.8199,59000.0
2013-11-19 13:00:00,11.19,11.21,11.16,11.16,49400.0,7.8129,7.8269,7.792,7.792,49400.0
2013-11-19 13:30:00,11.16,11.17,11.12,11.13,101500.0,7.792,7.799,7.7641,7.771,101500.0
2013-11-19 14:00:00,11.12,11.16,11.12,11.12,101400.0,7.7641,7.792,7.7641,7.7641,101400.0
2013-11-19 14:30:00,11.13,11.16,11.12,11.15,98600.0,7.771,7.792,7.7641,7.785,98600.0
2013-11-19 15:00:00,11.15,11.18,11.13,11.13,153100.0,7.785,7.806,7.771,7.771,153100.0
2013-11-19 15:30:00,11.13,11.18,11.12,11.18,418300.0,7.771,7.806,7.7641,7.806,418300.0
2013-11-20 09:30:00,11.2,11.2,11.1,11.12,128200.0,7.8199,7.8199,7.7501,7.7641,128200.0
2013-11-20 10:00:00,11.11,11.13,11.09,11.1,402000.0,7.7571,7.771,7.7431,7.7501,402000.0
2013-11-20 10:30:00,11.11,11.13,11.08,11.11,479700.0,7.7571,7.771,7.7361,7.7571,479700.0
2013-11-20 11:00:00,11.12,11.15,11.11,11.13,127400.0,7.7641,7.785,7.7571,7.771,127400.0
2013-11-20 11:30:00,11.13,11.15,11.12,11.14,73500.0,7.771,7.785,7.7641,7.778,73500.0
2013-11-20 12:00:00,11.14,11.2,11.13,11.18,94000.0,7.778,7.8199,7.771,7.806,94000.0
2013-11-20 12:30:00,11.18,11.2,11.16,11.18,55600.0,7.806,7.8199,7.792,7.806,55600.0
2013-11-20 13:00:00,11.17,11.19,11.13,11.14,79900.0,7.799,7.8129,7.771,7.778,79900.0
2013-11-20 13:30:00,11.14,11.15,11.13,11.15,28800.0,7.778,7.785,7.771,7.785,28800.0
2013-11-20 14:00:00,11.14,11.15,11.1,11.12,190200.0,7.778,7.785,7.7501,7.7641,190200.0
2013-11-20 14:30:00,11.12,11.13,11.09,11.1,86300.0,7.7641,7.771,7.7431,7.7501,86300.0
2013-11-20 15:00:00,11.1,11.11,11.04,11.1,148000.0,7.7501,7.7571,7.7082,7.7501,148000.0
2013-11-20 15:30:00,11.1,11.11,11.07,11.07,501400.0,7.7501,7.7571,7.7292,7.7292,501400.0
2013-11-21 09:30:00,11.13,11.23,11.07,11.2,351300.0,7.771,7.8409,7.7292,7.8199,351300.0
2013-11-21 10:00:00,11.2,11.26,11.17,11.25,193400.0,7.8199,7.8618,7.799,7.8548,193400.0
2013-11-21 10:30:00,11.25,11.25,11.23,11.24,205900.0,7.8548,7.8548,7.8409,7.8478,205900.0
2013-11-21 11:00:00,11.23,11.25,11.23,11.25,55500.0,7.8409,7.8548,7.8409,7.8548,55500.0
2013-11-21 11:30:00,11.25,11.25,11.23,11.24,90900.0,7.8548,7.8548,7.8409,7.8478,90900.0
2013-11-21 12:00:00,11.24,11.26,11.23,11.25,77800.0,7.8478,7.8618,7.8409,7.8548,77800.0
2013-11-21 12:30:00,11.25,11.29,11.24,11.27,113900.0,7.8548,7.8828,7.8478,7.8688,113900.0
2013-11-21 13:00:00,11.27,11.33,11.27,11.29,133600.0,7.8688,7.9107,7.8688,7.8828,133600.0
2013-11-21 13:30:00,11.3,11.34,11.3,11.34,52200.0,7.8897,7.9177,7.8897,7.9177,52200.0
2013-11-21 14:00:00,11.34,11.34,11.3,11.33,131400.0,7.9177,7.9177,7.8897,7.9107,131400.0
2013-11-21 14:30:00,11.33,11.35,11.32,11.35,146200.0,7.9107,7.9247,7.9037,7.9247,146200.0
2013-11-21 15:00:00,11.35,11.36,11.31,11.32,246100.0,7.9247,7.9316,7.8967,7.9037,246100.0
2013-11-21 15:30:00,11.32,11.34,11.29,11.29,284500.0,7.9037,7.9177,7.8828,7.8828,284500.0
2013-11-22 09:30:00,11.33,11.36,11.26,11.35,157900.0,7.9107,7.9316,7.8618,7.9247,157900.0
2013-11-22 10:00:00,11.34,11.39,11.29,11.37,174500.0,7.9177,7.9526,7.8828,7.9386,174500.0
2013-11-22 10:30:00,11.38,11.47,11.38,11.46,181700.0,7.9456,8.0084,7.9456,8.0015,181700.0
2013-11-22 11:00:00,11.46,11.49,11.46,11.48,256300.0,8.0015,8.0224,8.0015,8.0154,256300.0
2013-11-22 11:30:00,11.48,11.53,11.47,11.51,273500.0,8.0154,8.0503,8.0084,8.0364,273500.0
2013-11-22 12:00:00,11.52,11.52,11.46,11.46,103700.0,8.0433,8.0433,8.0015,8.0015,103700.0
2013-11-22 12:30:00,11.46,11.51,11.45,11.5,127800.0,8.0015,8.0364,7.9945,8.0294,127800.0
2013-11-22 13:00:00,11.5,11.52,11.49,11.51,72000.0,8.0294,8.0433,8.0224,8.0364,72000.0
2013-11-22 13:30:00,11.51,11.51,11.46,11.46,72800.0,8.0364,8.0364,8.0015,8.0015,72800.0
2013-11-22 14:00:00,11.46,11.5,11.46,11.5,109500.0,8.0015,8.0294,8.0015,8.0294,109500.0
2013-11-22 14:30:00,11.5,11.51,11.47,11.47,132900.0,8.0294,8.0364,8.0084,8.0084,132900.0
2013-11-22 15:00:00,11.47,11.48,11.44,11.46,232900.0,8.0084,8.0154,7.9875,8.0015,232900.0
2013-11-22 15:30:00,11.45,11.51,11.45,11.5,696000.0,7.9945,8.0364,7.9945,8.0294,696000.0
2013-11-25 09:30:00,11.49,11.59,11.46,11.56,181000.0,8.0224,8.0922,8.0015,8.0713,181000.0
2013-11-25 10:00:00,11.57,11.61,11.55,11.6,156600.0,8.0783,8.1062,8.0643,8.0992,156600.0
2013-11-25 10:30:00,11.6,11.63,11.59,11.6,91800.0,8.0992,8.1201,8.0922,8.0992,91800.0
2013-11-25 11:00:00,11.6,11.63,11.58,11.59,111500.0,8.0992,8.1201,8.0852,8.0922,111500.0
2013-11-25 11:30:00,11.6,11.62,11.59,11.61,88800.0,8.0992,8.1132,8.0922,8.1062,88800.0
2013-11-25 12:00:00,11.61,11.62,11.6,11.61,78300.0,8.1062,8.1132,8.0992,8.1062,78300.0
2013-11-25 12:30:00,11.6,11.62,11.58,11.6,113300.0,8.0992,8.1132,8.0852,8.0992,113300.0
2013-11-25 13:00:00,11.61,11.61,11.59,11.6,120400.0,8.1062,8.1062,8.0922,8.0992,120400.0
2013-11-25 13:30:00,11.61,11.61,11.6,11.61,180800.0,8.1062,8.1062,8.0992,8.1062,180800.0
2013-11-25 14:00:00,11.61,11.65,11.6,11.63,157400.0,8.1062,8.1341,8.0992,8.1201,157400.0
2013-11-25 14:30:00,11.63,11.66,11.62,11.63,149000.0,8.1201,8.1411,8.1132,8.1201,149000.0
2013-11-25 15:00:00,11.63,11.64,11.57,11.57,260800.0,8.1201,8.1271,8.0783,8.0783,260800.0
2013-11-25 15:30:00,11.57,11.59,11.55,11.59,731300.0,8.0783,8.0922,8.0643,8.0922,731300.0
2013-11-26 09:30:00,11.58,11.59,11.49,11.56,116900.0,8.0852,8.0922,8.0224,8.0713,116900.0
2013-11-26 10:00:00,11.57,11.6,11.54,11.6,108300.0,8.0783,8.0992,8.0573,8.0992,108300.0
2013-11-26 10:30:00,11.6,11.6,11.53,11.54,119000.0,8.0992,8.0992,8.0503,8.0573,119000.0
2013-11-26 11:00:00,11.54,11.54,11.49,11.49,128900.0,8.0573,8.0573,8.0224,8.0224,128900.0
2013-11-26 11:30:00,11.49,11.5,11.47,11.48,148700.0,8.0224,8.0294,8.0084,8.0154,148700.0
2013-11-26 12:00:00,11.48,11.49,11.46,11.48,110000.0,8.0154,8.0224,8.0015,8.0154,110000.0
2013-11-26 12:30:00,11.48,11.48,11.44,11.48,105000.0,8.0154,8.0154,7.9875,8.0154,105000.0
2013-11-26 13:00:00,11.48,11.48,11.44,11.47,110200.0,8.0154,8.0154,7.9875,8.0084,110200.0
2013-11-26 13:30:00,11.47,11.47,11.45,11.47,96400.0,8.0084,8.0084,7.9945,8.0084,96400.0
2013-11-26 14:00:00,11.47,11.47,11.45,11.45,111600.0,8.0084,8.0084,7.9945,7.9945,111600.0
2013-11-26 14:30:00,11.46,11.48,11.45,11.47,104200.0,8.0015,8.0154,7.9945,8.0084,104200.0
2013-11-26 15:00:00,11.48,11.5,11.47,11.49,202200.0,8.0154,8.0294,8.0084,8.0224,202200.0
2013-11-26 15:30:00,11.48,11.49,11.42,11.43,353700.0,8.0154,8.0224,7.9735,7.9805,353700.0
2013-11-27 09:30:00,11.46,11.48,11.37,11.4,75300.0,8.0015,8.0154,7.9386,7.9596,75300.0
2013-11-27 10:00:00,11.41,11.44,11.37,11.39,334700.0,7.9665,7.9875,7.9386,7.9526,334700.0
2013-11-27 10:30:00,11.39,11.44,11.39,11.41,239200.0,7.9526,7.9875,7.9526,7.9665,239200.0
2013-11-27 11:00:00,11.41,11.43,11.38,11.42,166400.0,7.9665,7.9805,7.9456,7.9735,166400.0
2013-11-27 11:30:00,11.42,11.49,11.41,11.43,285800.0,7.9735,8.0224,7.9665,7.9805,285800.0
2013-11-27 12:00:00,11.43,11.44,11.38,11.38,80100.0,7.9805,7.9875,7.9456,7.9456,80100.0
2013-11-27 12:30:00,11.38,11.41,11.36,11.36,115400.0,7.9456,7.9665,7.9316,7.9316,115400.0
2013-11-27 13:00:00,11.36,11.37,11.33,11.33,55700.0,7.9316,7.9386,7.9107,7.9107,55700.0
2013-11-27 13:30:00,11.33,11.35,11.31,11.33,149500.0,7.9107,7.9247,7.8967,7.9107,149500.0
2013-11-27 14:00:00,11.33,11.34,11.32,11.34,189300.0,7.9107,7.9177,7.9037,7.9177,189300.0
2013-11-27 14:30:00,11.34,11.36,11.33,11.35,218000.0,7.9177,7.9316,7.9107,7.9247,218000.0
2013-11-27 15:00:00,11.34,11.35,11.31,11.32,234600.0,7.9177,7.9247,7.8967,7.9037,234600.0
2013-11-27 15:30:00,11.32,11.33,11.29,11.31,638300.0,7.9037,7.9107,7.8828,7.8967,638300.0
2013-11-29 09:30:00,11.29,11.33,11.23,11.26,203300.0,7.8828,7.9107,7.8409,7.8618,203300.0
2013-11-29 10:00:00,11.26,11.32,11.25,11.3,349400.0,7.8618,7.9037,7.8548,7.8897,349400.0
2013-11-29 10:30:00,11.3,11.31,11.24,11.25,145100.0,7.8897,7.8967,7.8478,7.8548,145100.0
2013-11-29 11:00:00,11.25,11.25,11.19,11.2,165900.0,7.8548,7.8548,7.8129,7.8199,165900.0
2013-11-29 11:30:00,11.21,11.23,11.2,11.2,127200.0,7.8269,7.8409,7.8199,7.8199,127200.0
2013-11-29 12:00:00,11.2,11.23,11.19,11.23,156600.0,7.8199,7.8409,7.8129,7.8409,156600.0
2013-11-29 12:30:00,11.23,11.26,11.21,11.21,308400.0,7.8409,7.8618,7.8269,7.8269,308400.0
2013-12-02 09:30:00,11.17,11.23,11.15,11.2,198900.0,7.799,7.8409,7.785,7.8199,198900.0
2013-12-02 10:00:00,11.2,11.25,11.19,11.19,614800.0,7.8199,7.8548,7.8129,7.8129,614800.0
2013-12-02 10:30:00,11.2,11.23,11.17,11.21,497700.0,7.8199,7.8409,7.799,7.8269,497700.0
2013-12-02 11:00:00,11.21,11.22,11.19,11.21,207300.0,7.8269,7.8339,7.8129,7.8269,207300.0
2013-12-02 11:30:00,11.21,11.23,11.19,11.22,110500.0,7.8269,7.8409,7.8129,7.8339,110500.0
2013-12-02 12:00:00,11.22,11.23,11.21,11.23,171600.0,7.8339,7.8409,7.8269,7.8409,171600.0
2013-12-02 12:30:00,11.23,11.25,11.21,11.21,127800.0,7.8409,7.8548,7.8269,7.8269,127800.0
2013-12-02 13:00:00,11.21,11.21,11.18,11.19,119500.0,7.8269,7.8269,7.806,7.8129,119500.0
2013-12-02 13:30:00,11.18,11.18,11.11,11.12,229800.0,7.806,7.806,7.7571,7.7641,229800.0
2013-12-02 14:00:00,11.12,11.13,11.07,11.1,239100.0,7.7641,7.771,7.7292,7.7501,239100.0
2013-12-02 14:30:00,11.1,11.13,11.09,11.13,96600.0,7.7501,7.771,7.7431,7.771,96600.0
2013-12-02 15:00:00,11.13,11.13,11.1,11.11,268400.0,7.771,7.771,7.7501,7.7571,268400.0
2013-12-02 15:30:00,11.1,11.12,11.05,11.05,557800.0,7.7501,7.7641,7.7152,7.7152,557800.0
2013-12-03 09:30:00,11.03,11.05,11.0,11.02,147400.0,7.7012,7.7152,7.6803,7.6942,147400.0
2013-12-03 10:00:00,11.02,11.04,11.0,11.01,152400.0,7.6942,7.7082,7.6803,7.6873,152400.0
2013-12-03 10:30:00,11.01,11.06,11.01,11.05,318100.0,7.6873,7.7222,7.6873,7.7152,318100.0
2013-12-03 11:00:00,11.05,11.06,11.02,11.04,189600.0,7.7152,7.7222,7.6942,7.7082,189600.0
2013-12-03 11:30:00,11.03,11.06,11.02,11.05,152900.0,7.7012,7.7222,7.6942,7.7152,152900.0
2013-12-03 12:00:00,11.04,11.05,11.01,11.01,58200.0,7.7082,7.7152,7.6873,7.6873,58200.0
2013-12-03 12:30:00,11.01,11.03,10.98,11.03,196300.0,7.6873,7.7012,7.6663,7.7012,196300.0
2013-12-03 13:00:00,11.03,11.03,10.93,10.94,150100.0,7.7012,7.7012,7.6314,7.6384,150100.0
2013-12-03 13:30:00,10.93,10.99,10.93,10.97,174000.0,7.6314,7.6733,7.6314,7.6593,174000.0
2013-12-03 14:00:00,10.97,10.99,10.96,10.96,146400.0,7.6593,7.6733,7.6523,7.6523,146400.0
2013-12-03 14:30:00,10.96,11.0,10.96,11.0,133700.0,7.6523,7.6803,7.6523,7.6803,133700.0
2013-12-03 15:00:00,11.0,11.0,10.98,10.98,150900.0,7.6803,7.6803,7.6663,7.6663,150900.0
2013-12-03 15:30:00,10.98,11.01,10.97,10.99,353500.0,7.6663,7.6873,7.6593,7.6733,353500.0
2013-12-04 09:30:00,10.96,11.1,10.94,11.08,330600.0,7.6523,7.7501,7.6384,7.7361,330600.0
2013-12-04 10:00:00,11.07,11.13,11.07,11.1,287500.0,7.7292,7.771,7.7292,7.7501,287500.0
2013-12-04 10:30:00,11.1,11.11,11.07,11.07,229700.0,7.7501,7.7571,7.7292,7.7292,229700.0
2013-12-04 11:00:00,11.08,11.15,11.08,11.15,150300.0,7.7361,7.785,7.7361,7.785,150300.0
2013-12-04 11:30:00,11.15,11.18,11.11,11.12,160000.0,7.785,7.806,7.7571,7.7641,160000.0
2013-12-04 12:00:00,11.12,11.13,11.04,11.05,171200.0,7.7641,7.771,7.7082,7.7152,171200.0
2013-12-04 12:30:00,11.05,11.09,11.04,11.07,102000.0,7.7152,7.7431,7.7082,7.7292,102000.0
2013-12-04 13:00:00,11.07,11.09,11.01,11.02,140000.0,7.7292,7.7431,7.6873,7.6942,140000.0
2013-12-04 13:30:00,11.01,11.06,11.0,11.03,115600.0,7.6873,7.7222,7.6803,7.7012,115600.0
2013-12-04 14:00:00,11.04,11.06,11.02,11.03,275000.0,7.7082,7.7222,7.6942,7.7012,275000.0
2013-12-04 14:30:00,11.03,11.04,11.01,11.04,171100.0,7.7012,7.7082,7.6873,7.7082,171100.0
2013-12-04 15:00:00,11.04,11.05,11.02,11.05,249000.0,7.7082,7.7152,7.6942,7.7152,249000.0
2013-12-04 15:30:00,11.05,11.07,11.0,11.02,467200.0,7.7152,7.7292,7.6803,7.6942,467200.0
2013-12-05 09:30:00,10.95,11.02,10.94,11.02,140100.0,7.6454,7.6942,7.6384,7.6942,140100.0
2013-12-05 10:00:00,11.02,11.06,11.0,11.04,149100.0,7.6942,7.7222,7.6803,7.7082,149100.0
2013-12-05 10:30:00,11.04,11.05,10.96,11.0,227100.0,7.7082,7.7152,7.6523,7.6803,227100.0
2013-12-05 11:00:00,10.99,11.0,10.97,10.99,76000.0,7.6733,7.6803,7.6593,7.6733,76000.0
2013-12-05 11:30:00,10.99,11.0,10.98,10.99,48100.0,7.6733,7.6803,7.6663,7.6733,48100.0
2013-12-05 12:00:00,10.98,11.02,10.98,11.01,65500.0,7.6663,7.6942,7.6663,7.6873,65500.0
2013-12-05 12:30:00,11.01,11.05,11.0,11.04,61100.0,7.6873,7.7152,7.6803,7.7082,61100.0
2013-12-05 13:00:00,11.04,11.05,10.99,11.0,95400.0,7.7082,7.7152,7.6733,7.6803,95400.0
2013-12-05 13:30:00,11.0,11.01,10.99,11.01,52800.0,7.6803,7.6873,7.6733,7.6873,52800.0
2013-12-05 14:00:00,11.01,11.02,10.98,11.0,76100.0,7.6873,7.6942,7.6663,7.6803,76100.0
2013-12-05 14:30:00,11.0,11.03,10.99,11.0,110700.0,7.6803,7.7012,7.6733,7.6803,110700.0
2013-12-05 15:00:00,10.99,11.0,10.98,11.0,66600.0,7.6733,7.6803,7.6663,7.6803,66600.0
2013-12-05 15:30:00,11.0,11.02,10.98,11.01,444900.0,7.6803,7.6942,7.6663,7.6873,444900.0
2013-12-06 09:30:00,11.12,11.26,11.09,11.24,475500.0,7.7641,7.8618,7.7431,7.8478,475500.0
2013-12-06 10:00:00,11.24,11.26,11.18,11.19,189300.0,7.8478,7.8618,7.806,7.8129,189300.0
2013-12-06 10:30:00,11.2,11.24,11.17,11.22,190800.0,7.8199,7.8478,7.799,7.8339,190800.0
2013-12-06 11:00:00,11.22,11.26,11.21,11.25,101600.0,7.8339,7.8618,7.8269,7.8548,101600.0
2013-12-06 11:30:00,11.25,11.31,11.24,11.29,188500.0,7.8548,7.8967,7.8478,7.8828,188500.0
2013-12-06 12:00:00,11.29,11.29,11.27,11.29,108000.0,7.8828,7.8828,7.8688,7.8828,108000.0
2013-12-06 12:30:00,11.29,11.31,11.28,11.31,189400.0,7.8828,7.8967,7.8758,7.8967,189400.0
2013-12-06 13:00:00,11.31,11.32,11.29,11.32,95400.0,7.8967,7.9037,7.8828,7.9037,95400.0
2013-12-06 13:30:00,11.32,11.36,11.31,11.34,131200.0,7.9037,7.9316,7.8967,7.9177,131200.0
2013-12-06 14:00:00,11.33,11.38,11.32,11.33,195400.0,7.9107,7.9456,7.9037,7.9107,195400.0
2013-12-06 14:30:00,11.32,11.35,11.32,11.32,141600.0,7.9037,7.9247,7.9037,7.9037,141600.0
2013-12-06 15:00:00,11.33,11.33,11.27,11.31,210100.0,7.9107,7.9107,7.8688,7.8967,210100.0
2013-12-06 15:30:00,11.31,11.34,11.3,11.31,406300.0,7.8967,7.9177,7.8897,7.8967,406300.0
2013-12-09 09:30:00,11.31,11.46,11.31,11.44,174800.0,7.8967,8.0015,7.8967,7.9875,174800.0
2013-12-09 10:00:00,11.44,11.45,11.33,11.36,170700.0,7.9875,7.9945,7.9107,7.9316,170700.0
2013-12-09 10:30:00,11.36,11.37,11.34,11.37,85400.0,7.9316,7.9386,7.9177,7.9386,85400.0
2013-12-09 11:00:00,11.37,11.39,11.35,11.39,70800.0,7.9386,7.9526,7.9247,7.9526,70800.0
2013-12-09 11:30:00,11.39,11.4,11.36,11.4,81900.0,7.9526,7.9596,7.9316,7.9596,81900.0
2013-12-09 12:00:00,11.4,11.41,11.38,11.4,87600.0,7.9596,7.9665,7.9456,7.9596,87600.0
2013-12-09 12:30:00,11.4,11.44,11.39,11.43,104300.0,7.9596,7.9875,7.9526,7.9805,104300.0
2013-12-09 13:00:00,11.44,11.44,11.4,11.42,166000.0,7.9875,7.9875,7.9596,7.9735,166000.0
2013-12-09 13:30:00,11.42,11.42,11.38,11.39,90000.0,7.9735,7.9735,7.9456,7.9526,90000.0
2013-12-09 14:00:00,11.38,11.39,11.34,11.36,84900.0,7.9456,7.9526,7.9177,7.9316,84900.0
2013-12-09 14:30:00,11.36,11.36,11.3,11.31,153800.0,7.9316,7.9316,7.8897,7.8967,153800.0
2013-12-09 15:00:00,11.31,11.32,11.31,11.32,81500.0,7.8967,7.9037,7.8967,7.9037,81500.0
2013-12-09 15:30:00,11.32,11.35,11.31,11.35,354600.0,7.9037,7.9247,7.8967,7.9247,354600.0
2013-12-10 09:30:00,11.27,11.34,11.25,11.28,136200.0,7.8688,7.9177,7.8548,7.8758,136200.0
2013-12-10 10:00:00,11.29,11.35,11.28,11.34,186900.0,7.8828,7.9247,7.8758,7.9177,186900.0
2013-12-10 10:30:00,11.34,11.37,11.31,11.32,81200.0,7.9177,7.9386,7.8967,7.9037,81200.0
2013-12-10 11:00:00,11.32,11.33,11.27,11.28,48900.0,7.9037,7.9107,7.8688,7.8758,48900.0
2013-12-10 11:30:00,11.29,11.29,11.23,11.24,58600.0,7.8828,7.8828,7.8409,7.8478,58600.0
2013-12-10 12:00:00,11.24,11.26,11.21,11.26,98500.0,7.8478,7.8618,7.8269,7.8618,98500.0
2013-12-10 12:30:00,11.26,11.27,11.24,11.27,64100.0,7.8618,7.8688,7.8478,7.8688,64100.0
2013-12-10 13:00:00,11.27,11.28,11.25,11.25,46500.0,7.8688,7.8758,7.8548,7.8548,46500.0
2013-12-10 13:30:00,11.26,11.26,11.23,11.25,57600.0,7.8618,7.8618,7.8409,7.8548,57600.0
2013-12-10 14:00:00,11.26,11.26,11.25,11.26,29700.0,7.8618,7.8618,7.8548,7.8618,29700.0
2013-12-10 14:30:00,11.26,11.26,11.24,11.24,35200.0,7.8618,7.8618,7.8478,7.8478,35200.0
2013-12-10 15:00:00,11.24,11.27,11.23,11.25,163500.0,7.8478,7.8688,7.8409,7.8548,163500.0
2013-12-10 15:30:00,11.25,11.26,11.23,11.23,171200.0,7.8548,7.8618,7.8409,7.8409,171200.0
2013-12-11 09:30:00,11.18,11.24,11.08,11.13,189600.0,7.8412,7.8833,7.7711,7.8062,189600.0
2013-12-11 10:00:00,11.13,11.17,11.08,11.14,294700.0,7.8062,7.8342,7.7711,7.8132,294700.0
2013-12-11 10:30:00,11.14,11.17,11.13,11.16,151600.0,7.8132,7.8342,7.8062,7.8272,151600.0
2013-12-11 11:00:00,11.16,11.16,11.14,11.16,110600.0,7.8272,7.8272,7.8132,7.8272,110600.0
2013-12-11 11:30:00,11.16,11.17,11.1,11.13,93300.0,7.8272,7.8342,7.7851,7.8062,93300.0
2013-12-11 12:00:00,11.13,11.13,11.1,11.12,54900.0,7.8062,7.8062,7.7851,7.7992,54900.0
2013-12-11 12:30:00,11.12,11.13,11.1,11.1,72100.0,7.7992,7.8062,7.7851,7.7851,72100.0
2013-12-11 13:00:00,11.11,11.16,11.1,11.12,127900.0,7.7921,7.8272,7.7851,7.7992,127900.0
2013-12-11 13:30:00,11.12,11.18,11.12,11.14,125000.0,7.7992,7.8412,7.7992,7.8132,125000.0
2013-12-11 14:00:00,11.14,11.16,11.14,11.14,71400.0,7.8132,7.8272,7.8132,7.8132,71400.0
2013-12-11 14:30:00,11.15,11.16,11.11,11.12,125400.0,7.8202,7.8272,7.7921,7.7992,125400.0
2013-12-11 15:00:00,11.11,11.13,11.09,11.09,123900.0,7.7921,7.8062,7.7781,7.7781,123900.0
2013-12-11 15:30:00,11.09,11.1,11.04,11.06,400400.0,7.7781,7.7851,7.7431,7.7571,400400.0
2013-12-12 09:30:00,11.06,11.17,11.06,11.13,190500.0,7.7571,7.8342,7.7571,7.8062,190500.0
2013-12-12 10:00:00,11.12,11.17,11.11,11.15,284900.0,7.7992,7.8342,7.7921,7.8202,284900.0
2013-12-12 10:30:00,11.15,11.15,11.1,11.12,156600.0,7.8202,7.8202,7.7851,7.7992,156600.0
2013-12-12 11:00:00,11.12,11.14,11.11,11.12,55100.0,7.7992,7.8132,7.7921,7.7992,55100.0
2013-12-12 11:30:00,11.12,11.16,11.12,11.16,170300.0,7.7992,7.8272,7.7992,7.8272,170300.0
2013-12-12 12:00:00,11.16,11.18,11.15,11.16,143600.0,7.8272,7.8412,7.8202,7.8272,143600.0
2013-12-12 12:30:00,11.15,11.19,11.15,11.17,120300.0,7.8202,7.8483,7.8202,7.8342,120300.0
2013-12-12 13:00:00,11.17,11.19,11.17,11.18,53100.0,7.8342,7.8483,7.8342,7.8412,53100.0
2013-12-12 13:30:00,11.18,11.24,11.18,11.23,144700.0,7.8412,7.8833,7.8412,7.8763,144700.0
2013-12-12 14:00:00,11.23,11.28,11.22,11.23,151500.0,7.8763,7.9114,7.8693,7.8763,151500.0
2013-12-12 14:30:00,11.23,11.25,11.21,11.25,70500.0,7.8763,7.8903,7.8623,7.8903,70500.0
2013-12-12 15:00:00,11.24,11.24,11.21,11.21,171700.0,7.8833,7.8833,7.8623,7.8623,171700.0
2013-12-12 15:30:00,11.21,11.21,11.15,11.18,473600.0,7.8623,7.8623,7.8202,7.8412,473600.0
2013-12-13 09:30:00,11.19,11.27,11.16,11.21,169600.0,7.8483,7.9044,7.8272,7.8623,169600.0
2013-12-13 10:00:00,11.21,11.23,11.18,11.2,139600.0,7.8623,7.8763,7.8412,7.8553,139600.0
2013-12-13 10:30:00,11.2,11.24,11.17,11.19,166500.0,7.8553,7.8833,7.8342,7.8483,166500.0
2013-12-13 11:00:00,11.18,11.23,11.16,11.2,175600.0,7.8412,7.8763,7.8272,7.8553,175600.0
2013-12-13 11:30:00,11.2,11.22,11.18,11.21,221700.0,7.8553,7.8693,7.8412,7.8623,221700.0
2013-12-13 12:00:00,11.22,11.26,11.21,11.26,103100.0,7.8693,7.8974,7.8623,7.8974,103100.0
2013-12-13 12:30:00,11.26,11.27,11.24,11.25,67100.0,7.8974,7.9044,7.8833,7.8903,67100.0
2013-12-13 13:00:00,11.24,11.29,11.23,11.23,122900.0,7.8833,7.9184,7.8763,7.8763,122900.0
2013-12-13 13:30:00,11.23,11.24,11.2,11.2,95600.0,7.8763,7.8833,7.8553,7.8553,95600.0
2013-12-13 14:00:00,11.2,11.21,11.17,11.18,125500.0,7.8553,7.8623,7.8342,7.8412,125500.0
2013-12-13 14:30:00,11.19,11.25,11.19,11.25,50300.0,7.8483,7.8903,7.8483,7.8903,50300.0
2013-12-13 15:00:00,11.25,11.26,11.2,11.22,118000.0,7.8903,7.8974,7.8553,7.8693,118000.0
2013-12-13 15:30:00,11.23,11.24,11.2,11.21,340800.0,7.8763,7.8833,7.8553,7.8623,340800.0
2013-12-16 09:30:00,11.24,11.26,11.21,11.23,194300.0,7.8833,7.8974,7.8623,7.8763,194300.0
2013-12-16 10:00:00,11.24,11.25,11.17,11.17,384400.0,7.8833,7.8903,7.8342,7.8342,384400.0
2013-12-16 10:30:00,11.18,11.2,11.15,11.2,136500.0,7.8412,7.8553,7.8202,7.8553,136500.0
2013-12-16 11:00:00,11.2,11.21,11.17,11.2,128800.0,7.8553,7.8623,7.8342,7.8553,128800.0
2013-12-16 11:30:00,11.2,11.25,11.19,11.22,93000.0,7.8553,7.8903,7.8483,7.8693,93000.0
2013-12-16 12:00:00,11.23,11.25,11.22,11.24,87400.0,7.8763,7.8903,7.8693,7.8833,87400.0
2013-12-16 12:30:00,11.23,11.24,11.22,11.23,50000.0,7.8763,7.8833,7.8693,7.8763,50000.0
2013-12-16 13:00:00,11.23,11.25,11.21,11.25,174700.0,7.8763,7.8903,7.8623,7.8903,174700.0
2013-12-16 13:30:00,11.25,11.26,11.23,11.25,294700.0,7.8903,7.8974,7.8763,7.8903,294700.0
2013-12-16 14:00:00,11.25,11.29,11.24,11.27,143300.0,7.8903,7.9184,7.8833,7.9044,143300.0
2013-12-16 14:30:00,11.27,11.28,11.24,11.28,119900.0,7.9044,7.9114,7.8833,7.9114,119900.0
2013-12-16 15:00:00,11.28,11.3,11.26,11.29,124100.0,7.9114,7.9254,7.8974,7.9184,124100.0
2013-12-16 15:30:00,11.29,11.3,11.27,11.27,298000.0,7.9184,7.9254,7.9044,7.9044,298000.0
2013-12-17 09:30:00,11.27,11.27,11.17,11.22,118100.0,7.9044,7.9044,7.8342,7.8693,118100.0
2013-12-17 10:00:00,11.22,11.26,11.19,11.2,225000.0,7.8693,7.8974,7.8483,7.8553,225000.0
2013-12-17 10:30:00,11.21,11.24,11.16,11.19,122000.0,7.8623,7.8833,7.8272,7.8483,122000.0
2013-12-17 11:00:00,11.18,11.24,11.18,11.21,141000.0,7.8412,7.8833,7.8412,7.8623,141000.0
2013-12-17 11:30:00,11.21,11.22,11.18,11.19,86000.0,7.8623,7.8693,7.8412,7.8483,86000.0
2013-12-17 12:00:00,11.19,11.21,11.18,11.2,57800.0,7.8483,7.8623,7.8412,7.8553,57800.0
2013-12-17 12:30:00,11.2,11.21,11.18,11.2,114500.0,7.8553,7.8623,7.8412,7.8553,114500.0
2013-12-17 13:00:00,11.2,11.23,11.19,11.22,51200.0,7.8553,7.8763,7.8483,7.8693,51200.0
2013-12-17 13:30:00,11.21,11.22,11.2,11.22,69400.0,7.8623,7.8693,7.8553,7.8693,69400.0
2013-12-17 14:00:00,11.22,11.24,11.21,11.22,103400.0,7.8693,7.8833,7.8623,7.8693,103400.0
2013-12-17 14:30:00,11.23,11.23,11.18,11.19,116500.0,7.8763,7.8763,7.8412,7.8483,116500.0
2013-12-17 15:00:00,11.19,11.22,11.18,11.22,137600.0,7.8483,7.8693,7.8412,7.8693,137600.0
2013-12-17 15:30:00,11.22,11.26,11.21,11.22,710600.0,7.8693,7.8974,7.8623,7.8693,710600.0
2013-12-18 09:30:00,11.26,11.33,11.2,11.28,64200.0,7.8974,7.9464,7.8553,7.9114,64200.0
2013-12-18 10:00:00,11.28,11.3,11.27,11.28,131400.0,7.9114,7.9254,7.9044,7.9114,131400.0
2013-12-18 10:30:00,11.28,11.3,11.23,11.25,114500.0,7.9114,7.9254,7.8763,7.8903,114500.0
2013-12-18 11:00:00,11.26,11.28,11.22,11.22,58700.0,7.8974,7.9114,7.8693,7.8693,58700.0
2013-12-18 11:30:00,11.22,11.23,11.19,11.21,71400.0,7.8693,7.8763,7.8483,7.8623,71400.0
2013-12-18 12:00:00,11.21,11.24,11.21,11.23,81600.0,7.8623,7.8833,7.8623,7.8763,81600.0
2013-12-18 12:30:00,11.21,11.22,11.19,11.2,75700.0,7.8623,7.8693,7.8483,7.8553,75700.0
2013-12-18 13:00:00,11.2,11.21,11.17,11.21,43900.0,7.8553,7.8623,7.8342,7.8623,43900.0
2013-12-18 13:30:00,11.21,11.27,11.19,11.24,49200.0,7.8623,7.9044,7.8483,7.8833,49200.0
2013-12-18 14:00:00,11.24,11.36,11.19,11.31,237700.0,7.8833,7.9675,7.8483,7.9324,237700.0
2013-12-18 14:30:00,11.3,11.35,11.29,11.35,133200.0,7.9254,7.9605,7.9184,7.9605,133200.0
2013-12-18 15:00:00,11.35,11.37,11.34,11.37,180900.0,7.9605,7.9745,7.9535,7.9745,180900.0
2013-12-18 15:30:00,11.37,11.42,11.36,11.4,425100.0,7.9745,8.0096,7.9675,7.9955,425100.0
2013-12-19 09:30:00,11.33,11.4,11.31,11.39,99300.0,7.9464,7.9955,7.9324,7.9885,99300.0
2013-12-19 10:00:00,11.39,11.42,11.38,11.38,75600.0,7.9885,8.0096,7.9815,7.9815,75600.0
2013-12-19 10:30:00,11.38,11.42,11.35,11.38,137300.0,7.9815,8.0096,7.9605,7.9815,137300.0
2013-12-19 11:00:00,11.38,11.39,11.35,11.35,69200.0,7.9815,7.9885,7.9605,7.9605,69200.0
2013-12-19 11:30:00,11.36,11.4,11.35,11.4,93200.0,7.9675,7.9955,7.9605,7.9955,93200.0
2013-12-19 12:00:00,11.4,11.41,11.37,11.4,85000.0,7.9955,8.0026,7.9745,7.9955,85000.0
2013-12-19 12:30:00,11.4,11.41,11.39,11.4,41200.0,7.9955,8.0026,7.9885,7.9955,41200.0
2013-12-19 13:00:00,11.4,11.45,11.37,11.44,140300.0,7.9955,8.0306,7.9745,8.0236,140300.0
2013-12-19 13:30:00,11.43,11.46,11.43,11.45,107400.0,8.0166,8.0376,8.0166,8.0306,107400.0
2013-12-19 14:00:00,11.45,11.46,11.43,11.46,108800.0,8.0306,8.0376,8.0166,8.0376,108800.0
2013-12-19 14:30:00,11.46,11.46,11.42,11.42,52800.0,8.0376,8.0376,8.0096,8.0096,52800.0
2013-12-19 15:00:00,11.43,11.46,11.42,11.45,108600.0,8.0166,8.0376,8.0096,8.0306,108600.0
2013-12-19 15:30:00,11.44,11.45,11.4,11.4,205600.0,8.0236,8.0306,7.9955,7.9955,205600.0
2013-12-20 09:30:00,11.46,11.5,11.39,11.39,363800.0,8.0376,8.0657,7.9885,7.9885,363800.0
2013-12-20 10:00:00,11.4,11.46,11.38,11.46,138800.0,7.9955,8.0376,7.9815,8.0376,138800.0
2013-12-20 10:30:00,11.46,11.46,11.41,11.42,112300.0,8.0376,8.0376,8.0026,8.0096,112300.0
2013-12-20 11:00:00,11.42,11.45,11.38,11.39,120300.0,8.0096,8.0306,7.9815,7.9885,120300.0
2013-12-20 11:30:00,11.4,11.41,11.38,11.39,141800.0,7.9955,8.0026,7.9815,7.9885,141800.0
2013-12-20 12:00:00,11.4,11.4,11.37,11.4,305700.0,7.9955,7.9955,7.9745,7.9955,305700.0
2013-12-20 12:30:00,11.4,11.41,11.39,11.4,72700.0,7.9955,8.0026,7.9885,7.9955,72700.0
2013-12-20 13:00:00,11.39,11.4,11.36,11.37,247900.0,7.9885,7.9955,7.9675,7.9745,247900.0
2013-12-20 13:30:00,11.37,11.38,11.34,11.36,507900.0,7.9745,7.9815,7.9535,7.9675,507900.0
2013-12-20 14:00:00,11.36,11.4,11.36,11.4,75400.0,7.9675,7.9955,7.9675,7.9955,75400.0
2013-12-20 14:30:00,11.4,11.42,11.38,11.38,269500.0,7.9955,8.0096,7.9815,7.9815,269500.0
2013-12-20 15:00:00,11.38,11.39,11.37,11.38,222800.0,7.9815,7.9885,7.9745,7.9815,222800.0
2013-12-20 15:30:00,11.39,11.42,11.38,11.38,845400.0,7.9885,8.0096,7.9815,7.9815,845400.0
2013-12-23 09:30:00,11.43,11.52,11.38,11.48,137400.0,8.0166,8.0797,7.9815,8.0517,137400.0
2013-12-23 10:00:00,11.48,11.55,11.48,11.55,127900.0,8.0517,8.1007,8.0517,8.1007,127900.0
2013-12-23 10:30:00,11.55,11.57,11.52,11.57,103500.0,8.1007,8.1148,8.0797,8.1148,103500.0
2013-12-23 11:00:00,11.58,11.58,11.55,11.58,88100.0,8.1218,8.1218,8.1007,8.1218,88100.0
2013-12-23 11:30:00,11.58,11.62,11.57,11.6,89600.0,8.1218,8.1498,8.1148,8.1358,89600.0
2013-12-23 12:00:00,11.61,11.62,11.6,11.62,46300.0,8.1428,8.1498,8.1358,8.1498,46300.0
2013-12-23 12:30:00,11.62,11.67,11.61,11.65,156500.0,8.1498,8.1849,8.1428,8.1709,156500.0
2013-12-23 13:00:00,11.65,11.72,11.64,11.71,294900.0,8.1709,8.22,8.1639,8.213,294900.0
2013-12-23 13:30:00,11.7,11.71,11.69,11.7,136300.0,8.206,8.213,8.1989,8.206,136300.0
2013-12-23 14:00:00,11.7,11.71,11.69,11.69,157500.0,8.206,8.213,8.1989,8.1989,157500.0
2013-12-23 14:30:00,11.69,11.7,11.65,11.66,97400.0,8.1989,8.206,8.1709,8.1779,97400.0
2013-12-23 15:00:00,11.66,11.69,11.65,11.69,200600.0,8.1779,8.1989,8.1709,8.1989,200600.0
2013-12-23 15:30:00,11.69,11.69,11.68,11.68,359000.0,8.1989,8.1989,8.1919,8.1919,359000.0
2013-12-24 09:30:00,11.67,11.72,11.62,11.62,97300.0,8.1849,8.22,8.1498,8.1498,97300.0
2013-12-24 10:00:00,11.62,11.7,11.61,11.7,53100.0,8.1498,8.206,8.1428,8.206,53100.0
2013-12-24 10:30:00,11.7,11.7,11.64,11.65,58700.0,8.206,8.206,8.1639,8.1709,58700.0
2013-12-24 11:00:00,11.65,11.69,11.64,11.69,51100.0,8.1709,8.1989,8.1639,8.1989,51100.0
2013-12-24 11:30:00,11.69,11.69,11.66,11.68,46100.0,8.1989,8.1989,8.1779,8.1919,46100.0
2013-12-24 12:00:00,11.69,11.69,11.63,11.64,58200.0,8.1989,8.1989,8.1569,8.1639,58200.0
2013-12-24 12:30:00,11.65,11.69,11.64,11.69,152000.0,8.1709,8.1989,8.1639,8.1989,152000.0
2013-12-26 09:30:00,11.7,11.77,11.68,11.72,116900.0,8.206,8.255,8.1919,8.22,116900.0
2013-12-26 10:00:00,11.73,11.76,11.7,11.72,51900.0,8.227,8.248,8.206,8.22,51900.0
2013-12-26 10:30:00,11.71,11.72,11.68,11.68,26100.0,8.213,8.22,8.1919,8.1919,26100.0
2013-12-26 11:00:00,11.68,11.73,11.68,11.7,30900.0,8.1919,8.227,8.1919,8.206,30900.0
2013-12-26 11:30:00,11.7,11.7,11.68,11.68,27300.0,8.206,8.206,8.1919,8.1919,27300.0
2013-12-26 12:00:00,11.69,11.7,11.66,11.67,42100.0,8.1989,8.206,8.1779,8.1849,42100.0
2013-12-26 12:30:00,11.68,11.68,11.66,11.67,44500.0,8.1919,8.1919,8.1779,8.1849,44500.0
2013-12-26 13:00:00,11.67,11.69,11.66,11.68,38700.0,8.1849,8.1989,8.1779,8.1919,38700.0
2013-12-26 13:30:00,11.68,11.68,11.66,11.68,29500.0,8.1919,8.1919,8.1779,8.1919,29500.0
2013-12-26 14:00:00,11.68,11.68,11.65,11.65,23000.0,8.1919,8.1919,8.1709,8.1709,23000.0
2013-12-26 14:30:00,11.65,11.65,11.62,11.63,46500.0,8.1709,8.1709,8.1498,8.1569,46500.0
2013-12-26 15:00:00,11.63,11.65,11.63,11.63,48700.0,8.1569,8.1709,8.1569,8.1569,48700.0
2013-12-26 15:30:00,11.64,11.65,11.61,11.62,227400.0,8.1639,8.1709,8.1428,8.1498,227400.0
2013-12-27 09:30:00,11.65,11.69,11.58,11.66,78100.0,8.1709,8.1989,8.1218,8.1779,78100.0
2013-12-27 10:00:00,11.65,11.67,11.58,11.61,110800.0,8.1709,8.1849,8.1218,8.1428,110800.0
2013-12-27 10:30:00,11.61,11.69,11.6,11.67,93900.0,8.1428,8.1989,8.1358,8.1849,93900.0
2013-12-27 11:00:00,11.67,11.7,11.65,11.65,92000.0,8.1849,8.206,8.1709,8.1709,92000.0
2013-12-27 11:30:00,11.65,11.69,11.65,11.67,53800.0,8.1709,8.1989,8.1709,8.1849,53800.0
2013-12-27 12:00:00,11.67,11.68,11.65,11.66,49900.0,8.1849,8.1919,8.1709,8.1779,49900.0
2013-12-27 12:30:00,11.67,11.67,11.65,11.67,31000.0,8.1849,8.1849,8.1709,8.1849,31000.0
2013-12-27 13:00:00,11.66,11.69,11.66,11.66,68500.0,8.1779,8.1989,8.1779,8.1779,68500.0
2013-12-27 13:30:00,11.66,11.67,11.64,11.67,51800.0,8.1779,8.1849,8.1639,8.1849,51800.0
2013-12-27 14:00:00,11.67,11.7,11.66,11.68,86300.0,8.1849,8.206,8.1779,8.1919,86300.0
2013-12-27 14:30:00,11.68,11.69,11.65,11.65,135600.0,8.1919,8.1989,8.1709,8.1709,135600.0
2013-12-27 15:00:00,11.66,11.67,11.65,11.67,56300.0,8.1779,8.1849,8.1709,8.1849,56300.0
2013-12-27 15:30:00,11.67,11.69,11.64,11.66,294800.0,8.1849,8.1989,8.1639,8.1779,294800.0
2013-12-30 09:30:00,11.67,11.7,11.63,11.64,223600.0,8.1849,8.206,8.1569,8.1639,223600.0
2013-12-30 10:00:00,11.64,11.67,11.63,11.65,166900.0,8.1639,8.1849,8.1569,8.1709,166900.0
2013-12-30 10:30:00,11.65,11.69,11.65,11.65,105200.0,8.1709,8.1989,8.1709,8.1709,105200.0
2013-12-30 11:00:00,11.65,11.67,11.64,11.65,100400.0,8.1709,8.1849,8.1639,8.1709,100400.0
2013-12-30 11:30:00,11.65,11.69,11.65,11.69,77500.0,8.1709,8.1989,8.1709,8.1989,77500.0
2013-12-30 12:00:00,11.68,11.69,11.64,11.66,61900.0,8.1919,8.1989,8.1639,8.1779,61900.0
2013-12-30 12:30:00,11.66,11.67,11.65,11.66,57500.0,8.1779,8.1849,8.1709,8.1779,57500.0
2013-12-30 13:00:00,11.65,11.66,11.61,11.62,112300.0,8.1709,8.1779,8.1428,8.1498,112300.0
2013-12-30 13:30:00,11.62,11.63,11.61,11.62,80900.0,8.1498,8.1569,8.1428,8.1498,80900.0
2013-12-30 14:00:00,11.61,11.65,11.61,11.65,72300.0,8.1428,8.1709,8.1428,8.1709,72300.0
2013-12-30 14:30:00,11.64,11.65,11.64,11.65,34400.0,8.1639,8.1709,8.1639,8.1709,34400.0
2013-12-30 15:00:00,11.65,11.65,11.64,11.64,69600.0,8.1709,8.1709,8.1639,8.1639,69600.0
2013-12-30 15:30:00,11.65,11.65,11.63,11.63,190400.0,8.1709,8.1709,8.1569,8.1569,190400.0
2013-12-31 09:30:00,11.66,11.68,11.61,11.67,161300.0,8.1779,8.1919,8.1428,8.1849,161300.0
2013-12-31 10:00:00,11.68,11.73,11.67,11.71,125700.0,8.1919,8.227,8.1849,8.213,125700.0
2013-12-31 10:30:00,11.72,11.73,11.7,11.71,79000.0,8.22,8.227,8.206,8.213,79000.0
2013-12-31 11:00:00,11.71,11.73,11.71,11.71,48800.0,8.213,8.227,8.213,8.213,48800.0
2013-12-31 11:30:00,11.71,11.72,11.65,11.65,91900.0,8.213,8.22,8.1709,8.1709,91900.0
2013-12-31 12:00:00,11.66,11.68,11.65,11.67,91800.0,8.1779,8.1919,8.1709,8.1849,91800.0
2013-12-31 12:30:00,11.67,11.68,11.66,11.67,65400.0,8.1849,8.1919,8.1779,8.1849,65400.0
2013-12-31 13:00:00,11.67,11.67,11.65,11.67,24500.0,8.1849,8.1849,8.1709,8.1849,24500.0
2013-12-31 13:30:00,11.66,11.68,11.66,11.68,20500.0,8.1779,8.1919,8.1779,8.1919,20500.0
2013-12-31 14:00:00,11.68,11.69,11.68,11.68,23800.0,8.1919,8.1989,8.1919,8.1919,23800.0
2013-12-31 14:30:00,11.69,11.69,11.66,11.68,53100.0,8.1989,8.1989,8.1779,8.1919,53100.0
2013-12-31 15:00:00,11.68,11.69,11.67,11.69,29500.0,8.1919,8.1989,8.1849,8.1989,29500.0
2013-12-31 15:30:00,11.68,11.69,11.65,11.66,288500.0,8.1919,8.1989,8.1709,8.1779,288500.0
2014-01-02 09:30:00,11.6,11.68,11.52,11.65,229800.0,8.1358,8.1919,8.0797,8.1709,229800.0
2014-01-02 10:00:00,11.64,11.68,11.61,11.67,364900.0,8.1639,8.1919,8.1428,8.1849,364900.0
2014-01-02 10:30:00,11.67,11.7,11.65,11.65,202700.0,8.1849,8.206,8.1709,8.1709,202700.0
2014-01-02 11:00:00,11.65,11.66,11.63,11.64,156000.0,8.1709,8.1779,8.1569,8.1639,156000.0
2014-01-02 11:30:00,11.63,11.64,11.56,11.63,173200.0,8.1569,8.1639,8.1078,8.1569,173200.0
2014-01-02 12:00:00,11.63,11.66,11.62,11.62,96200.0,8.1569,8.1779,8.1498,8.1498,96200.0
2014-01-02 12:30:00,11.62,11.63,11.59,11.62,120800.0,8.1498,8.1569,8.1288,8.1498,120800.0
2014-01-02 13:00:00,11.62,11.65,11.62,11.65,65300.0,8.1498,8.1709,8.1498,8.1709,65300.0
2014-01-02 13:30:00,11.65,11.65,11.6,11.61,127700.0,8.1709,8.1709,8.1358,8.1428,127700.0
2014-01-02 14:00:00,11.61,11.62,11.57,11.58,131300.0,8.1428,8.1498,8.1148,8.1218,131300.0
2014-01-02 14:30:00,11.58,11.61,11.53,11.53,145900.0,8.1218,8.1428,8.0867,8.0867,145900.0
2014-01-02 15:00:00,11.54,11.58,11.54,11.58,149800.0,8.0937,8.1218,8.0937,8.1218,149800.0
2014-01-02 15:30:00,11.58,11.6,11.54,11.57,739200.0,8.1218,8.1358,8.0937,8.1148,739200.0
2014-01-03 09:30:00,11.55,11.62,11.53,11.6,105500.0,8.1007,8.1498,8.0867,8.1358,105500.0
2014-01-03 10:00:00,11.6,11.64,11.6,11.63,77600.0,8.1358,8.1639,8.1358,8.1569,77600.0
2014-01-03 10:30:00,11.63,11.64,11.62,11.63,106900.0,8.1569,8.1639,8.1498,8.1569,106900.0
2014-01-03 11:00:00,11.64,11.66,11.6,11.61,72100.0,8.1639,8.1779,8.1358,8.1428,72100.0
2014-01-03 11:30:00,11.6,11.61,11.58,11.59,161700.0,8.1358,8.1428,8.1218,8.1288,161700.0
2014-01-03 12:00:00,11.59,11.61,11.57,11.61,135200.0,8.1288,8.1428,8.1148,8.1428,135200.0
2014-01-03 12:30:00,11.61,11.61,11.6,11.61,81300.0,8.1428,8.1428,8.1358,8.1428,81300.0
2014-01-03 13:00:00,11.61,11.61,11.59,11.61,103700.0,8.1428,8.1428,8.1288,8.1428,103700.0
2014-01-03 13:30:00,11.61,11.61,11.6,11.61,30000.0,8.1428,8.1428,8.1358,8.1428,30000.0
2014-01-03 14:00:00,11.61,11.61,11.6,11.61,66200.0,8.1428,8.1428,8.1358,8.1428,66200.0
2014-01-03 14:30:00,11.6,11.61,11.59,11.61,107900.0,8.1358,8.1428,8.1288,8.1428,107900.0
2014-01-03 15:00:00,11.61,11.66,11.6,11.65,181900.0,8.1428,8.1779,8.1358,8.1709,181900.0
2014-01-03 15:30:00,11.66,11.67,11.64,11.64,418900.0,8.1779,8.1849,8.1639,8.1639,418900.0
2014-01-06 09:30:00,11.69,11.74,11.65,11.67,216300.0,8.1989,8.234,8.1709,8.1849,216300.0
2014-01-06 10:00:00,11.67,11.74,11.63,11.72,277600.0,8.1849,8.234,8.1569,8.22,277600.0
2014-01-06 10:30:00,11.71,11.71,11.64,11.66,149300.0,8.213,8.213,8.1639,8.1779,149300.0
2014-01-06 11:00:00,11.65,11.68,11.64,11.65,201000.0,8.1709,8.1919,8.1639,8.1709,201000.0
2014-01-06 11:30:00,11.65,11.7,11.64,11.69,328800.0,8.1709,8.206,8.1639,8.1989,328800.0
2014-01-06 12:00:00,11.69,11.7,11.67,11.68,132900.0,8.1989,8.206,8.1849,8.1919,132900.0
2014-01-06 12:30:00,11.68,11.71,11.67,11.7,156000.0,8.1919,8.213,8.1849,8.206,156000.0
2014-01-06 13:00:00,11.7,11.71,11.68,11.7,120900.0,8.206,8.213,8.1919,8.206,120900.0
2014-01-06 13:30:00,11.7,11.71,11.68,11.71,142700.0,8.206,8.213,8.1919,8.213,142700.0
2014-01-06 14:00:00,11.7,11.71,11.69,11.69,143900.0,8.206,8.213,8.1989,8.1989,143900.0
2014-01-06 14:30:00,11.69,11.71,11.69,11.7,149700.0,8.1989,8.213,8.1989,8.206,149700.0
2014-01-06 15:00:00,11.7,11.71,11.68,11.71,219500.0,8.206,8.213,8.1919,8.213,219500.0
2014-01-06 15:30:00,11.7,11.71,11.66,11.66,863600.0,8.206,8.213,8.1779,8.1779,863600.0
2014-01-07 09:30:00,11.73,11.88,11.67,11.83,354900.0,8.227,8.3322,8.1849,8.2971,354900.0
2014-01-07 10:00:00,11.84,11.9,11.84,11.88,144100.0,8.3041,8.3462,8.3041,8.3322,144100.0
2014-01-07 10:30:00,11.88,11.89,11.85,11.85,120900.0,8.3322,8.3392,8.3112,8.3112,120900.0
2014-01-07 11:00:00,11.86,11.86,11.79,11.79,98000.0,8.3182,8.3182,8.2691,8.2691,98000.0
2014-01-07 11:30:00,11.79,11.84,11.78,11.83,271400.0,8.2691,8.3041,8.2621,8.2971,271400.0
2014-01-07 12:00:00,11.83,11.86,11.81,11.81,186500.0,8.2971,8.3182,8.2831,8.2831,186500.0
2014-01-07 12:30:00,11.82,11.82,11.8,11.81,42700.0,8.2901,8.2901,8.2761,8.2831,42700.0
2014-01-07 13:00:00,11.81,11.81,11.77,11.78,55400.0,8.2831,8.2831,8.255,8.2621,55400.0
2014-01-07 13:30:00,11.78,11.78,11.73,11.73,66700.0,8.2621,8.2621,8.227,8.227,66700.0
2014-01-07 14:00:00,11.73,11.77,11.71,11.77,400700.0,8.227,8.255,8.213,8.255,400700.0
2014-01-07 14:30:00,11.77,11.78,11.73,11.74,212900.0,8.255,8.2621,8.227,8.234,212900.0
2014-01-07 15:00:00,11.74,11.84,11.73,11.84,393600.0,8.234,8.3041,8.227,8.3041,393600.0
2014-01-07 15:30:00,11.84,11.86,11.83,11.85,357700.0,8.3041,8.3182,8.2971,8.3112,357700.0
2014-01-08 09:30:00,11.86,11.9,11.8,11.88,228200.0,8.3182,8.3462,8.2761,8.3322,228200.0
2014-01-08 10:00:00,11.88,11.95,11.87,11.91,207300.0,8.3322,8.3813,8.3252,8.3532,207300.0
2014-01-08 10:30:00,11.91,11.95,11.89,11.92,97500.0,8.3532,8.3813,8.3392,8.3603,97500.0
2014-01-08 11:00:00,11.92,11.94,11.9,11.93,119800.0,8.3603,8.3743,8.3462,8.3673,119800.0
2014-01-08 11:30:00,11.92,11.97,11.92,11.97,110600.0,8.3603,8.3953,8.3603,8.3953,110600.0
2014-01-08 12:00:00,11.97,12.0,11.94,11.99,228400.0,8.3953,8.4164,8.3743,8.4093,228400.0
2014-01-08 12:30:00,11.99,11.99,11.96,11.97,235000.0,8.4093,8.4093,8.3883,8.3953,235000.0
2014-01-08 13:00:00,11.97,11.99,11.95,11.95,215900.0,8.3953,8.4093,8.3813,8.3813,215900.0
2014-01-08 13:30:00,11.95,11.99,11.95,11.98,149500.0,8.3813,8.4093,8.3813,8.4023,149500.0
2014-01-08 14:00:00,11.99,12.05,11.98,12.02,539800.0,8.4093,8.4514,8.4023,8.4304,539800.0
2014-01-08 14:30:00,12.02,12.03,11.98,12.01,220100.0,8.4304,8.4374,8.4023,8.4234,220100.0
2014-01-08 15:00:00,12.01,12.04,12.0,12.03,204100.0,8.4234,8.4444,8.4164,8.4374,204100.0
2014-01-08 15:30:00,12.03,12.11,12.02,12.09,725000.0,8.4374,8.4935,8.4304,8.4795,725000.0
2014-01-09 09:30:00,12.11,12.2,12.1,12.19,1255900.0,8.4935,8.5566,8.4865,8.5496,1255900.0
2014-01-09 10:00:00,12.2,12.22,12.16,12.21,590700.0,8.5566,8.5707,8.5286,8.5636,590700.0
2014-01-09 10:30:00,12.21,12.26,12.19,12.2,403300.0,8.5636,8.5987,8.5496,8.5566,403300.0
2014-01-09 11:00:00,12.2,12.22,12.15,12.22,318400.0,8.5566,8.5707,8.5216,8.5707,318400.0
2014-01-09 11:30:00,12.22,12.23,12.16,12.18,135800.0,8.5707,8.5777,8.5286,8.5426,135800.0
2014-01-09 12:00:00,12.18,12.2,12.17,12.2,104700.0,8.5426,8.5566,8.5356,8.5566,104700.0
2014-01-09 12:30:00,12.2,12.21,12.18,12.21,65200.0,8.5566,8.5636,8.5426,8.5636,65200.0
2014-01-09 13:00:00,12.2,12.21,12.16,12.17,222000.0,8.5566,8.5636,8.5286,8.5356,222000.0
2014-01-09 13:30:00,12.17,12.17,12.12,12.12,257800.0,8.5356,8.5356,8.5005,8.5005,257800.0
2014-01-09 14:00:00,12.13,12.13,12.09,12.11,363500.0,8.5075,8.5075,8.4795,8.4935,363500.0
2014-01-09 14:30:00,12.11,12.16,12.09,12.15,380800.0,8.4935,8.5286,8.4795,8.5216,380800.0
2014-01-09 15:00:00,12.15,12.2,12.14,12.19,492500.0,8.5216,8.5566,8.5146,8.5496,492500.0
2014-01-09 15:30:00,12.19,12.25,12.18,12.25,827400.0,8.5496,8.5917,8.5426,8.5917,827400.0
2014-01-10 09:30:00,12.22,12.3,12.14,12.29,762600.0,8.5707,8.6268,8.5146,8.6198,762600.0
2014-01-10 10:00:00,12.29,12.4,12.24,12.39,853300.0,8.6198,8.6969,8.5847,8.6899,853300.0
2014-01-10 10:30:00,12.39,12.44,12.38,12.4,394100.0,8.6899,8.725,8.6829,8.6969,394100.0
2014-01-10 11:00:00,12.41,12.41,12.38,12.4,435500.0,8.7039,8.7039,8.6829,8.6969,435500.0
2014-01-10 11:30:00,12.4,12.45,12.35,12.45,708900.0,8.6969,8.732,8.6618,8.732,708900.0
2014-01-10 12:00:00,12.44,12.48,12.43,12.44,382300.0,8.725,8.753,8.7179,8.725,382300.0
2014-01-10 12:30:00,12.43,12.45,12.4,12.4,277000.0,8.7179,8.732,8.6969,8.6969,277000.0
2014-01-10 13:00:00,12.4,12.41,12.37,12.37,118700.0,8.6969,8.7039,8.6759,8.6759,118700.0
2014-01-10 13:30:00,12.37,12.4,12.37,12.38,345300.0,8.6759,8.6969,8.6759,8.6829,345300.0
2014-01-10 14:00:00,12.38,12.39,12.31,12.31,438200.0,8.6829,8.6899,8.6338,8.6338,438200.0
2014-01-10 14:30:00,12.32,12.37,12.29,12.29,3509700.0,8.6408,8.6759,8.6198,8.6198,3509700.0
2014-01-10 15:00:00,12.3,12.3,12.25,12.28,312100.0,8.6268,8.6268,8.5917,8.6127,312100.0
2014-01-10 15:30:00,12.28,12.29,12.25,12.27,778500.0,8.6127,8.6198,8.5917,8.6057,778500.0
2014-01-13 09:30:00,12.27,12.28,12.07,12.09,565100.0,8.6057,8.6127,8.4655,8.4795,565100.0
2014-01-13 10:00:00,12.09,12.19,12.09,12.19,231900.0,8.4795,8.5496,8.4795,8.5496,231900.0
2014-01-13 10:30:00,12.19,12.21,12.16,12.19,244000.0,8.5496,8.5636,8.5286,8.5496,244000.0
2014-01-13 11:00:00,12.19,12.19,12.14,12.15,135400.0,8.5496,8.5496,8.5146,8.5216,135400.0
2014-01-13 11:30:00,12.15,12.18,12.15,12.17,301700.0,8.5216,8.5426,8.5216,8.5356,301700.0
2014-01-13 12:00:00,12.17,12.2,12.15,12.18,133200.0,8.5356,8.5566,8.5216,8.5426,133200.0
2014-01-13 12:30:00,12.18,12.19,12.15,12.17,98200.0,8.5426,8.5496,8.5216,8.5356,98200.0
2014-01-13 13:00:00,12.17,12.18,12.14,12.16,128800.0,8.5356,8.5426,8.5146,8.5286,128800.0
2014-01-13 13:30:00,12.16,12.18,12.15,12.18,110200.0,8.5286,8.5426,8.5216,8.5426,110200.0
2014-01-13 14:00:00,12.17,12.18,12.15,12.16,260800.0,8.5356,8.5426,8.5216,8.5286,260800.0
2014-01-13 14:30:00,12.17,12.17,12.13,12.14,139900.0,8.5356,8.5356,8.5075,8.5146,139900.0
2014-01-13 15:00:00,12.14,12.15,12.09,12.1,183000.0,8.5146,8.5216,8.4795,8.4865,183000.0
2014-01-13 15:30:00,12.1,12.11,12.05,12.08,624900.0,8.4865,8.4935,8.4514,8.4725,624900.0
2014-01-14 09:30:00,12.13,12.17,12.03,12.05,345900.0,8.5075,8.5356,8.4374,8.4514,345900.0
2014-01-14 10:00:00,12.04,12.1,11.98,12.07,336400.0,8.4444,8.4865,8.4023,8.4655,336400.0
2014-01-14 10:30:00,12.06,12.08,12.04,12.05,91000.0,8.4584,8.4725,8.4444,8.4514,91000.0
2014-01-14 11:00:00,12.06,12.08,12.02,12.08,180500.0,8.4584,8.4725,8.4304,8.4725,180500.0
2014-01-14 11:30:00,12.08,12.17,12.08,12.15,150100.0,8.4725,8.5356,8.4725,8.5216,150100.0
2014-01-14 12:00:00,12.15,12.15,12.12,12.14,161800.0,8.5216,8.5216,8.5005,8.5146,161800.0
2014-01-14 12:30:00,12.15,12.17,12.14,12.17,27600.0,8.5216,8.5356,8.5146,8.5356,27600.0
2014-01-14 13:00:00,12.17,12.18,12.15,12.16,206600.0,8.5356,8.5426,8.5216,8.5286,206600.0
2014-01-14 13:30:00,12.16,12.16,12.14,12.15,359100.0,8.5286,8.5286,8.5146,8.5216,359100.0
2014-01-14 14:00:00,12.15,12.2,12.15,12.2,549600.0,8.5216,8.5566,8.5216,8.5566,549600.0
2014-01-14 14:30:00,12.2,12.2,12.16,12.16,204600.0,8.5566,8.5566,8.5286,8.5286,204600.0
2014-01-14 15:00:00,12.17,12.18,12.16,12.17,706600.0,8.5356,8.5426,8.5286,8.5356,706600.0
2014-01-14 15:30:00,12.18,12.18,12.16,12.17,879400.0,8.5426,8.5426,8.5286,8.5356,879400.0
2014-01-15 09:30:00,12.22,12.33,12.22,12.25,454800.0,8.5707,8.6478,8.5707,8.5917,454800.0
2014-01-15 10:00:00,12.26,12.31,12.24,12.3,210200.0,8.5987,8.6338,8.5847,8.6268,210200.0
2014-01-15 10:30:00,12.3,12.3,12.26,12.3,116100.0,8.6268,8.6268,8.5987,8.6268,116100.0
2014-01-15 11:00:00,12.29,12.3,12.28,12.29,488100.0,8.6198,8.6268,8.6127,8.6198,488100.0
2014-01-15 11:30:00,12.28,12.29,12.25,12.26,168700.0,8.6127,8.6198,8.5917,8.5987,168700.0
2014-01-15 12:00:00,12.27,12.3,12.27,12.28,313900.0,8.6057,8.6268,8.6057,8.6127,313900.0
2014-01-15 12:30:00,12.28,12.28,12.25,12.27,815800.0,8.6127,8.6127,8.5917,8.6057,815800.0
2014-01-15 13:00:00,12.27,12.29,12.25,12.26,525300.0,8.6057,8.6198,8.5917,8.5987,525300.0
2014-01-15 13:30:00,12.26,12.27,12.23,12.26,559200.0,8.5987,8.6057,8.5777,8.5987,559200.0
2014-01-15 14:00:00,12.26,12.26,12.2,12.22,497500.0,8.5987,8.5987,8.5566,8.5707,497500.0
2014-01-15 14:30:00,12.22,12.22,12.21,12.22,98500.0,8.5707,8.5707,8.5636,8.5707,98500.0
2014-01-15 15:00:00,12.22,12.22,12.2,12.21,182300.0,8.5707,8.5707,8.5566,8.5636,182300.0
2014-01-15 15:30:00,12.21,12.21,12.18,12.2,519600.0,8.5636,8.5636,8.5426,8.5566,519600.0
2014-01-16 09:30:00,12.15,12.16,11.97,12.02,677800.0,8.5216,8.5286,8.3953,8.4304,677800.0
2014-01-16 10:00:00,12.02,12.03,11.96,11.97,486500.0,8.4304,8.4374,8.3883,8.3953,486500.0
2014-01-16 10:30:00,11.96,12.0,11.9,11.98,867200.0,8.3883,8.4164,8.3462,8.4023,867200.0
2014-01-16 11:00:00,11.98,11.98,11.94,11.96,353600.0,8.4023,8.4023,8.3743,8.3883,353600.0
2014-01-16 11:30:00,11.96,12.03,11.95,12.0,1280800.0,8.3883,8.4374,8.3813,8.4164,1280800.0
2014-01-16 12:00:00,12.0,12.0,11.96,12.0,245900.0,8.4164,8.4164,8.3883,8.4164,245900.0
2014-01-16 12:30:00,12.0,12.0,11.97,11.98,134400.0,8.4164,8.4164,8.3953,8.4023,134400.0
2014-01-16 13:00:00,11.98,11.99,11.97,11.99,195800.0,8.4023,8.4093,8.3953,8.4093,195800.0
2014-01-16 13:30:00,11.99,12.01,11.94,11.97,264900.0,8.4093,8.4234,8.3743,8.3953,264900.0
2014-01-16 14:00:00,11.97,11.98,11.87,11.91,366600.0,8.3953,8.4023,8.3252,8.3532,366600.0
2014-01-16 14:30:00,11.91,11.91,11.89,11.9,200200.0,8.3532,8.3532,8.3392,8.3462,200200.0
2014-01-16 15:00:00,11.9,11.93,11.89,11.91,394000.0,8.3462,8.3673,8.3392,8.3532,394000.0
2014-01-16 15:30:00,11.91,11.92,11.88,11.88,1197800.0,8.3532,8.3603,8.3322,8.3322,1197800.0
2014-01-17 09:30:00,11.87,11.99,11.83,11.99,968500.0,8.3252,8.4093,8.2971,8.4093,968500.0
2014-01-17 10:00:00,11.99,12.32,11.99,12.15,1194800.0,8.4093,8.6408,8.4093,8.5216,1194800.0
2014-01-17 10:30:00,12.15,12.2,12.15,12.17,967900.0,8.5216,8.5566,8.5216,8.5356,967900.0
2014-01-17 11:00:00,12.17,12.2,12.15,12.15,331100.0,8.5356,8.5566,8.5216,8.5216,331100.0
2014-01-17 11:30:00,12.15,12.2,12.09,12.12,891900.0,8.5216,8.5566,8.4795,8.5005,891900.0
2014-01-17 12:00:00,12.12,12.15,12.02,12.06,421700.0,8.5005,8.5216,8.4304,8.4584,421700.0
2014-01-17 12:30:00,12.06,12.07,11.98,12.01,557000.0,8.4584,8.4655,8.4023,8.4234,557000.0
2014-01-17 13:00:00,12.02,12.04,12.0,12.02,239200.0,8.4304,8.4444,8.4164,8.4304,239200.0
2014-01-17 13:30:00,12.03,12.03,12.0,12.02,156900.0,8.4374,8.4374,8.4164,8.4304,156900.0
2014-01-17 14:00:00,12.01,12.02,11.98,12.0,348900.0,8.4234,8.4304,8.4023,8.4164,348900.0
2014-01-17 14:30:00,12.0,12.0,11.96,11.96,244700.0,8.4164,8.4164,8.3883,8.3883,244700.0
2014-01-17 15:00:00,11.97,12.02,11.96,12.02,734500.0,8.3953,8.4304,8.3883,8.4304,734500.0
2014-01-17 15:30:00,12.03,12.05,11.9,11.91,1418000.0,8.4374,8.4514,8.3462,8.3532,1418000.0
2014-01-21 09:30:00,12.11,12.18,11.99,12.15,739600.0,8.4935,8.5426,8.4093,8.5216,739600.0
2014-01-21 10:00:00,12.16,12.2,12.12,12.18,550600.0,8.5286,8.5566,8.5005,8.5426,550600.0
2014-01-21 10:30:00,12.19,12.25,12.17,12.2,851900.0,8.5496,8.5917,8.5356,8.5566,851900.0
2014-01-21 11:00:00,12.2,12.27,12.2,12.23,280500.0,8.5566,8.6057,8.5566,8.5777,280500.0
2014-01-21 11:30:00,12.23,12.23,12.16,12.21,378200.0,8.5777,8.5777,8.5286,8.5636,378200.0
2014-01-21 12:00:00,12.21,12.23,12.17,12.21,258900.0,8.5636,8.5777,8.5356,8.5636,258900.0
2014-01-21 12:30:00,12.2,12.26,12.2,12.24,466600.0,8.5566,8.5987,8.5566,8.5847,466600.0
2014-01-21 13:00:00,12.24,12.28,12.23,12.25,332700.0,8.5847,8.6127,8.5777,8.5917,332700.0
2014-01-21 13:30:00,12.26,12.27,12.24,12.25,319400.0,8.5987,8.6057,8.5847,8.5917,319400.0
2014-01-21 14:00:00,12.25,12.25,12.16,12.16,288900.0,8.5917,8.5917,8.5286,8.5286,288900.0
2014-01-21 14:30:00,12.16,12.17,12.15,12.17,185100.0,8.5286,8.5356,8.5216,8.5356,185100.0
2014-01-21 15:00:00,12.17,12.2,12.16,12.18,263400.0,8.5356,8.5566,8.5286,8.5426,263400.0
2014-01-21 15:30:00,12.18,12.2,12.16,12.18,846100.0,8.5426,8.5566,8.5286,8.5426,846100.0
2014-01-22 09:30:00,12.22,12.25,12.16,12.21,272400.0,8.5707,8.5917,8.5286,8.5636,272400.0
2014-01-22 10:00:00,12.2,12.24,12.15,12.16,559200.0,8.5566,8.5847,8.5216,8.5286,559200.0
2014-01-22 10:30:00,12.16,12.18,12.14,12.14,140000.0,8.5286,8.5426,8.5146,8.5146,140000.0
2014-01-22 11:00:00,12.14,12.15,12.12,12.15,239600.0,8.5146,8.5216,8.5005,8.5216,239600.0
2014-01-22 11:30:00,12.15,12.19,12.14,12.18,161600.0,8.5216,8.5496,8.5146,8.5426,161600.0
2014-01-22 12:00:00,12.18,12.24,12.17,12.23,170300.0,8.5426,8.5847,8.5356,8.5777,170300.0
2014-01-22 12:30:00,12.23,12.24,12.18,12.21,271900.0,8.5777,8.5847,8.5426,8.5636,271900.0
2014-01-22 13:00:00,12.21,12.23,12.19,12.2,268200.0,8.5636,8.5777,8.5496,8.5566,268200.0
2014-01-22 13:30:00,12.2,12.25,12.19,12.23,149600.0,8.5566,8.5917,8.5496,8.5777,149600.0
2014-01-22 14:00:00,12.23,12.25,12.21,12.24,217200.0,8.5777,8.5917,8.5636,8.5847,217200.0
2014-01-22 14:30:00,12.24,12.29,12.23,12.29,200500.0,8.5847,8.6198,8.5777,8.6198,200500.0
2014-01-22 15:00:00,12.29,12.3,12.27,12.3,349900.0,8.6198,8.6268,8.6057,8.6268,349900.0
2014-01-22 15:30:00,12.3,12.3,12.23,12.23,751300.0,8.6268,8.6268,8.5777,8.5777,751300.0
2014-01-23 09:30:00,12.26,12.26,12.05,12.09,482800.0,8.5987,8.5987,8.4514,8.4795,482800.0
2014-01-23 10:00:00,12.1,12.13,12.07,12.07,176200.0,8.4865,8.5075,8.4655,8.4655,176200.0
2014-01-23 10:30:00,12.07,12.1,12.05,12.07,162200.0,8.4655,8.4865,8.4514,8.4655,162200.0
2014-01-23 11:00:00,12.06,12.08,12.04,12.07,108400.0,8.4584,8.4725,8.4444,8.4655,108400.0
2014-01-23 11:30:00,12.07,12.08,12.07,12.07,51800.0,8.4655,8.4725,8.4655,8.4655,51800.0
2014-01-23 12:00:00,12.08,12.08,11.96,12.01,425900.0,8.4725,8.4725,8.3883,8.4234,425900.0
2014-01-23 12:30:00,12.02,12.04,11.99,12.0,113800.0,8.4304,8.4444,8.4093,8.4164,113800.0
2014-01-23 13:00:00,12.01,12.03,11.98,12.03,104900.0,8.4234,8.4374,8.4023,8.4374,104900.0
2014-01-23 13:30:00,12.03,12.03,11.97,11.99,203200.0,8.4374,8.4374,8.3953,8.4093,203200.0
2014-01-23 14:00:00,12.0,12.0,11.97,12.0,144400.0,8.4164,8.4164,8.3953,8.4164,144400.0
2014-01-23 14:30:00,11.99,12.02,11.97,12.0,246700.0,8.4093,8.4304,8.3953,8.4164,246700.0
2014-01-23 15:00:00,12.01,12.04,12.0,12.04,303700.0,8.4234,8.4444,8.4164,8.4444,303700.0
2014-01-23 15:30:00,12.04,12.07,12.02,12.07,470800.0,8.4444,8.4655,8.4304,8.4655,470800.0
2014-01-24 09:30:00,11.97,12.01,11.9,11.9,239200.0,8.3953,8.4234,8.3462,8.3462,239200.0
2014-01-24 10:00:00,11.9,11.93,11.85,11.9,299300.0,8.3462,8.3673,8.3112,8.3462,299300.0
2014-01-24 10:30:00,11.9,11.92,11.87,11.89,177600.0,8.3462,8.3603,8.3252,8.3392,177600.0
2014-01-24 11:00:00,11.89,11.92,11.85,11.87,166800.0,8.3392,8.3603,8.3112,8.3252,166800.0
2014-01-24 11:30:00,11.86,11.91,11.85,11.91,91300.0,8.3182,8.3532,8.3112,8.3532,91300.0
2014-01-24 12:00:00,11.9,11.91,11.85,11.86,124900.0,8.3462,8.3532,8.3112,8.3182,124900.0
2014-01-24 12:30:00,11.86,11.86,11.83,11.85,91300.0,8.3182,8.3182,8.2971,8.3112,91300.0
2014-01-24 13:00:00,11.85,11.88,11.84,11.86,197600.0,8.3112,8.3322,8.3041,8.3182,197600.0
2014-01-24 13:30:00,11.86,11.88,11.83,11.86,144400.0,8.3182,8.3322,8.2971,8.3182,144400.0
2014-01-24 14:00:00,11.86,11.87,11.83,11.84,261600.0,8.3182,8.3252,8.2971,8.3041,261600.0
2014-01-24 14:30:00,11.83,11.86,11.83,11.86,117000.0,8.2971,8.3182,8.2971,8.3182,117000.0
2014-01-24 15:00:00,11.86,11.86,11.83,11.86,231600.0,8.3182,8.3182,8.2971,8.3182,231600.0
2014-01-24 15:30:00,11.86,11.88,11.81,11.81,432400.0,8.3182,8.3322,8.2831,8.2831,432400.0
2014-01-27 09:30:00,11.83,11.86,11.75,11.8,197300.0,8.2971,8.3182,8.241,8.2761,197300.0
2014-01-27 10:00:00,11.8,11.81,11.77,11.77,132000.0,8.2761,8.2831,8.255,8.255,132000.0
2014-01-27 10:30:00,11.78,11.81,11.75,11.75,163300.0,8.2621,8.2831,8.241,8.241,163300.0
2014-01-27 11:00:00,11.75,11.76,11.71,11.72,120400.0,8.241,8.248,8.213,8.22,120400.0
2014-01-27 11:30:00,11.72,11.73,11.65,11.66,109800.0,8.22,8.227,8.1709,8.1779,109800.0
2014-01-27 12:00:00,11.67,11.67,11.58,11.62,111400.0,8.1849,8.1849,8.1218,8.1498,111400.0
2014-01-27 12:30:00,11.63,11.69,11.61,11.65,90300.0,8.1569,8.1989,8.1428,8.1709,90300.0
2014-01-27 13:00:00,11.66,11.69,11.64,11.68,163100.0,8.1779,8.1989,8.1639,8.1919,163100.0
2014-01-27 13:30:00,11.69,11.71,11.65,11.68,120600.0,8.1989,8.213,8.1709,8.1919,120600.0
2014-01-27 14:00:00,11.68,11.7,11.66,11.68,143500.0,8.1919,8.206,8.1779,8.1919,143500.0
2014-01-27 14:30:00,11.68,11.74,11.68,11.71,134000.0,8.1919,8.234,8.1919,8.213,134000.0
2014-01-27 15:00:00,11.71,11.73,11.68,11.69,198500.0,8.213,8.227,8.1919,8.1989,198500.0
2014-01-27 15:30:00,11.69,11.7,11.63,11.64,495500.0,8.1989,8.206,8.1569,8.1639,495500.0
2014-01-28 09:30:00,11.78,11.8,11.7,11.76,428900.0,8.2621,8.2761,8.206,8.248,428900.0
2014-01-28 10:00:00,11.76,11.81,11.75,11.77,283900.0,8.248,8.2831,8.241,8.255,283900.0
2014-01-28 10:30:00,11.77,11.8,11.75,11.77,123300.0,8.255,8.2761,8.241,8.255,123300.0
2014-01-28 11:00:00,11.76,11.78,11.73,11.73,1192300.0,8.248,8.2621,8.227,8.227,1192300.0
2014-01-28 11:30:00,11.73,11.73,11.66,11.68,90900.0,8.227,8.227,8.1779,8.1919,90900.0
2014-01-28 12:00:00,11.68,11.71,11.67,11.7,439300.0,8.1919,8.213,8.1849,8.206,439300.0
2014-01-28 12:30:00,11.71,11.75,11.71,11.74,629000.0,8.213,8.241,8.213,8.234,629000.0
2014-01-28 13:00:00,11.74,11.79,11.71,11.76,829400.0,8.234,8.2691,8.213,8.248,829400.0
2014-01-28 13:30:00,11.76,11.78,11.74,11.77,120100.0,8.248,8.2621,8.234,8.255,120100.0
2014-01-28 14:00:00,11.76,11.76,11.73,11.73,320000.0,8.248,8.248,8.227,8.227,320000.0
2014-01-28 14:30:00,11.73,11.78,11.73,11.76,80300.0,8.227,8.2621,8.227,8.248,80300.0
2014-01-28 15:00:00,11.77,11.79,11.74,11.77,153500.0,8.255,8.2691,8.234,8.255,153500.0
2014-01-28 15:30:00,11.78,11.83,11.77,11.82,553500.0,8.2621,8.2971,8.255,8.2901,553500.0
2014-01-29 09:30:00,11.7,11.8,11.7,11.77,284700.0,8.206,8.2761,8.206,8.255,284700.0
2014-01-29 10:00:00,11.77,11.83,11.74,11.77,201500.0,8.255,8.2971,8.234,8.255,201500.0
2014-01-29 10:30:00,11.78,11.79,11.76,11.76,147500.0,8.2621,8.2691,8.248,8.248,147500.0
2014-01-29 11:00:00,11.77,11.82,11.77,11.8,109700.0,8.255,8.2901,8.255,8.2761,109700.0
2014-01-29 11:30:00,11.8,11.8,11.78,11.78,73000.0,8.2761,8.2761,8.2621,8.2621,73000.0
2014-01-29 12:00:00,11.79,11.8,11.78,11.8,354100.0,8.2691,8.2761,8.2621,8.2761,354100.0
2014-01-29 12:30:00,11.8,11.8,11.78,11.8,120600.0,8.2761,8.2761,8.2621,8.2761,120600.0
2014-01-29 13:00:00,11.8,11.81,11.75,11.81,318900.0,8.2761,8.2831,8.241,8.2831,318900.0
2014-01-29 13:30:00,11.8,11.81,11.77,11.77,289400.0,8.2761,8.2831,8.255,8.255,289400.0
2014-01-29 14:00:00,11.77,11.82,11.71,11.78,695600.0,8.255,8.2901,8.213,8.2621,695600.0
2014-01-29 14:30:00,11.78,11.81,11.76,11.76,317600.0,8.2621,8.2831,8.248,8.248,317600.0
2014-01-29 15:00:00,11.75,11.82,11.74,11.79,874900.0,8.241,8.2901,8.234,8.2691,874900.0
2014-01-29 15:30:00,11.79,11.8,11.73,11.74,1072300.0,8.2691,8.2761,8.227,8.234,1072300.0
2014-01-30 09:30:00,11.82,11.87,11.73,11.77,151100.0,8.2901,8.3252,8.227,8.255,151100.0
2014-01-30 10:00:00,11.76,11.84,11.75,11.83,450900.0,8.248,8.3041,8.241,8.2971,450900.0
2014-01-30 10:30:00,11.82,11.85,11.8,11.84,317500.0,8.2901,8.3112,8.2761,8.3041,317500.0
2014-01-30 11:00:00,11.84,11.9,11.83,11.89,144300.0,8.3041,8.3462,8.2971,8.3392,144300.0
2014-01-30 11:30:00,11.89,11.94,11.88,11.89,192100.0,8.3392,8.3743,8.3322,8.3392,192100.0
2014-01-30 12:00:00,11.9,11.92,11.89,11.9,192600.0,8.3462,8.3603,8.3392,8.3462,192600.0
2014-01-30 12:30:00,11.9,11.92,11.89,11.91,211500.0,8.3462,8.3603,8.3392,8.3532,211500.0
2014-01-30 13:00:00,11.91,11.95,11.91,11.93,210300.0,8.3532,8.3813,8.3532,8.3673,210300.0
2014-01-30 13:30:00,11.93,11.96,11.93,11.95,242400.0,8.3673,8.3883,8.3673,8.3813,242400.0
2014-01-30 14:00:00,11.95,11.99,11.95,11.98,432100.0,8.3813,8.4093,8.3813,8.4023,432100.0
2014-01-30 14:30:00,11.98,12.01,11.97,11.99,241400.0,8.4023,8.4234,8.3953,8.4093,241400.0
2014-01-30 15:00:00,11.98,12.05,11.98,12.04,535100.0,8.4023,8.4514,8.4023,8.4444,535100.0
2014-01-30 15:30:00,12.04,12.06,12.0,12.0,665900.0,8.4444,8.4584,8.4164,8.4164,665900.0
2014-01-31 09:30:00,11.81,11.93,11.75,11.9,334400.0,8.2831,8.3673,8.241,8.3462,334400.0
2014-01-31 10:00:00,11.9,11.93,11.86,11.87,306300.0,8.3462,8.3673,8.3182,8.3252,306300.0
2014-01-31 10:30:00,11.87,11.95,11.87,11.91,276400.0,8.3252,8.3813,8.3252,8.3532,276400.0
2014-01-31 11:00:00,11.91,11.96,11.89,11.92,236300.0,8.3532,8.3883,8.3392,8.3603,236300.0
2014-01-31 11:30:00,11.93,11.93,11.9,11.91,197600.0,8.3673,8.3673,8.3462,8.3532,197600.0
2014-01-31 12:00:00,11.91,11.93,11.9,11.9,102800.0,8.3532,8.3673,8.3462,8.3462,102800.0
2014-01-31 12:30:00,11.9,11.91,11.88,11.89,317000.0,8.3462,8.3532,8.3322,8.3392,317000.0
2014-01-31 13:00:00,11.89,11.91,11.87,11.9,191300.0,8.3392,8.3532,8.3252,8.3462,191300.0
2014-01-31 13:30:00,11.9,11.92,11.89,11.91,103200.0,8.3462,8.3603,8.3392,8.3532,103200.0
2014-01-31 14:00:00,11.91,11.92,11.88,11.92,243100.0,8.3532,8.3603,8.3322,8.3603,243100.0
2014-01-31 14:30:00,11.92,11.95,11.89,11.94,286600.0,8.3603,8.3813,8.3392,8.3743,286600.0
2014-01-31 15:00:00,11.94,11.94,11.86,11.86,469500.0,8.3743,8.3743,8.3182,8.3182,469500.0
2014-01-31 15:30:00,11.86,11.88,11.76,11.77,537500.0,8.3182,8.3322,8.248,8.255,537500.0
2014-02-03 09:30:00,11.77,11.83,11.71,11.75,242500.0,8.255,8.2971,8.213,8.241,242500.0
2014-02-03 10:00:00,11.74,11.74,11.58,11.61,308400.0,8.234,8.234,8.1218,8.1428,308400.0
2014-02-03 10:30:00,11.6,11.6,11.52,11.53,360800.0,8.1358,8.1358,8.0797,8.0867,360800.0
2014-02-03 11:00:00,11.52,11.53,11.45,11.48,313200.0,8.0797,8.0867,8.0306,8.0517,313200.0
2014-02-03 11:30:00,11.48,11.49,11.42,11.43,306500.0,8.0517,8.0587,8.0096,8.0166,306500.0
2014-02-03 12:00:00,11.43,11.44,11.39,11.41,327400.0,8.0166,8.0236,7.9885,8.0026,327400.0
2014-02-03 12:30:00,11.41,11.43,11.36,11.36,303600.0,8.0026,8.0166,7.9675,7.9675,303600.0
2014-02-03 13:00:00,11.36,11.37,11.31,11.34,326200.0,7.9675,7.9745,7.9324,7.9535,326200.0
2014-02-03 13:30:00,11.33,11.37,11.31,11.33,282000.0,7.9464,7.9745,7.9324,7.9464,282000.0
2014-02-03 14:00:00,11.34,11.36,11.32,11.35,179800.0,7.9535,7.9675,7.9394,7.9605,179800.0
2014-02-03 14:30:00,11.34,11.35,11.28,11.28,266800.0,7.9535,7.9605,7.9114,7.9114,266800.0
2014-02-03 15:00:00,11.28,11.31,11.26,11.28,269600.0,7.9114,7.9324,7.8974,7.9114,269600.0
2014-02-03 15:30:00,11.28,11.28,11.2,11.22,919400.0,7.9114,7.9114,7.8553,7.8693,919400.0
2014-02-04 09:30:00,11.3,11.32,11.18,11.26,206700.0,7.9254,7.9394,7.8412,7.8974,206700.0
2014-02-04 10:00:00,11.26,11.28,11.23,11.25,200600.0,7.8974,7.9114,7.8763,7.8903,200600.0
2014-02-04 10:30:00,11.26,11.28,11.22,11.24,108700.0,7.8974,7.9114,7.8693,7.8833,108700.0
2014-02-04 11:00:00,11.23,11.3,11.22,11.28,119900.0,7.8763,7.9254,7.8693,7.9114,119900.0
2014-02-04 11:30:00,11.29,11.38,11.29,11.37,82100.0,7.9184,7.9815,7.9184,7.9745,82100.0
2014-02-04 12:00:00,11.38,11.4,11.37,11.37,75500.0,7.9815,7.9955,7.9745,7.9745,75500.0
2014-02-04 12:30:00,11.37,11.39,11.35,11.37,71900.0,7.9745,7.9885,7.9605,7.9745,71900.0
2014-02-04 13:00:00,11.37,11.38,11.33,11.34,108100.0,7.9745,7.9815,7.9464,7.9535,108100.0
2014-02-04 13:30:00,11.34,11.36,11.29,11.3,192200.0,7.9535,7.9675,7.9184,7.9254,192200.0
2014-02-04 14:00:00,11.3,11.35,11.29,11.34,111500.0,7.9254,7.9605,7.9184,7.9535,111500.0
2014-02-04 14:30:00,11.34,11.37,11.33,11.35,92000.0,7.9535,7.9745,7.9464,7.9605,92000.0
2014-02-04 15:00:00,11.35,11.36,11.29,11.31,144200.0,7.9605,7.9675,7.9184,7.9324,144200.0
2014-02-04 15:30:00,11.31,11.38,11.3,11.34,409300.0,7.9324,7.9815,7.9254,7.9535,409300.0
2014-02-05 09:30:00,11.33,11.35,11.24,11.28,213900.0,7.9464,7.9605,7.8833,7.9114,213900.0
2014-02-05 10:00:00,11.28,11.33,11.22,11.23,221500.0,7.9114,7.9464,7.8693,7.8763,221500.0
2014-02-05 10:30:00,11.23,11.28,11.22,11.24,122900.0,7.8763,7.9114,7.8693,7.8833,122900.0
2014-02-05 11:00:00,11.23,11.26,11.21,11.26,148400.0,7.8763,7.8974,7.8623,7.8974,148400.0
2014-02-05 11:30:00,11.26,11.31,11.25,11.29,117000.0,7.8974,7.9324,7.8903,7.9184,117000.0
2014-02-05 12:00:00,11.28,11.31,11.26,11.26,137600.0,7.9114,7.9324,7.8974,7.8974,137600.0
2014-02-05 12:30:00,11.27,11.28,11.24,11.24,164400.0,7.9044,7.9114,7.8833,7.8833,164400.0
2014-02-05 13:00:00,11.25,11.26,11.21,11.23,250500.0,7.8903,7.8974,7.8623,7.8763,250500.0
2014-02-05 13:30:00,11.22,11.25,11.22,11.23,189600.0,7.8693,7.8903,7.8693,7.8763,189600.0
2014-02-05 14:00:00,11.23,11.25,11.2,11.23,216200.0,7.8763,7.8903,7.8553,7.8763,216200.0
2014-02-05 14:30:00,11.23,11.24,11.19,11.21,181100.0,7.8763,7.8833,7.8483,7.8623,181100.0
2014-02-05 15:00:00,11.21,11.23,11.21,11.22,225500.0,7.8623,7.8763,7.8623,7.8693,225500.0
2014-02-05 15:30:00,11.22,11.27,11.21,11.22,438600.0,7.8693,7.9044,7.8623,7.8693,438600.0
2014-02-06 09:30:00,11.23,11.26,11.21,11.26,101400.0,7.8763,7.8974,7.8623,7.8974,101400.0
2014-02-06 10:00:00,11.26,11.27,11.22,11.25,104500.0,7.8974,7.9044,7.8693,7.8903,104500.0
2014-02-06 10:30:00,11.26,11.33,11.25,11.29,81000.0,7.8974,7.9464,7.8903,7.9184,81000.0
2014-02-06 11:00:00,11.29,11.35,11.29,11.34,87300.0,7.9184,7.9605,7.9184,7.9535,87300.0
2014-02-06 11:30:00,11.33,11.36,11.33,11.34,77400.0,7.9464,7.9675,7.9464,7.9535,77400.0
2014-02-06 12:00:00,11.34,11.37,11.34,11.34,40600.0,7.9535,7.9745,7.9535,7.9535,40600.0
2014-02-06 12:30:00,11.34,11.36,11.32,11.33,39500.0,7.9535,7.9675,7.9394,7.9464,39500.0
2014-02-06 13:00:00,11.33,11.35,11.3,11.32,75400.0,7.9464,7.9605,7.9254,7.9394,75400.0
2014-02-06 13:30:00,11.32,11.35,11.32,11.34,62600.0,7.9394,7.9605,7.9394,7.9535,62600.0
2014-02-06 14:00:00,11.34,11.37,11.33,11.37,37000.0,7.9535,7.9745,7.9464,7.9745,37000.0
2014-02-06 14:30:00,11.37,11.4,11.36,11.4,89600.0,7.9745,7.9955,7.9675,7.9955,89600.0
2014-02-06 15:00:00,11.4,11.42,11.39,11.4,75400.0,7.9955,8.0096,7.9885,7.9955,75400.0
2014-02-06 15:30:00,11.4,11.42,11.38,11.4,318900.0,7.9955,8.0096,7.9815,7.9955,318900.0
2014-02-07 09:30:00,11.46,11.57,11.44,11.51,177400.0,8.0376,8.1148,8.0236,8.0727,177400.0
2014-02-07 10:00:00,11.52,11.54,11.36,11.38,237600.0,8.0797,8.0937,7.9675,7.9815,237600.0
2014-02-07 10:30:00,11.38,11.42,11.37,11.42,102800.0,7.9815,8.0096,7.9745,8.0096,102800.0
2014-02-07 11:00:00,11.43,11.44,11.41,11.42,102100.0,8.0166,8.0236,8.0026,8.0096,102100.0
2014-02-07 11:30:00,11.42,11.48,11.42,11.47,57600.0,8.0096,8.0517,8.0096,8.0446,57600.0
2014-02-07 12:00:00,11.47,11.48,11.44,11.44,50200.0,8.0446,8.0517,8.0236,8.0236,50200.0
2014-02-07 12:30:00,11.44,11.46,11.43,11.45,52300.0,8.0236,8.0376,8.0166,8.0306,52300.0
2014-02-07 13:00:00,11.45,11.45,11.42,11.44,50700.0,8.0306,8.0306,8.0096,8.0236,50700.0
2014-02-07 13:30:00,11.44,11.48,11.43,11.48,116600.0,8.0236,8.0517,8.0166,8.0517,116600.0
2014-02-07 14:00:00,11.48,11.49,11.45,11.47,105800.0,8.0517,8.0587,8.0306,8.0446,105800.0
2014-02-07 14:30:00,11.47,11.48,11.45,11.46,71800.0,8.0446,8.0517,8.0306,8.0376,71800.0
2014-02-07 15:00:00,11.46,11.49,11.46,11.47,108600.0,8.0376,8.0587,8.0376,8.0446,108600.0
2014-02-07 15:30:00,11.47,11.49,11.46,11.48,287500.0,8.0446,8.0587,8.0376,8.0517,287500.0
2014-02-10 09:30:00,11.49,11.55,11.41,11.49,128400.0,8.0587,8.1007,8.0026,8.0587,128400.0
2014-02-10 10:00:00,11.5,11.5,11.41,11.44,102300.0,8.0657,8.0657,8.0026,8.0236,102300.0
2014-02-10 10:30:00,11.43,11.45,11.4,11.45,75800.0,8.0166,8.0306,7.9955,8.0306,75800.0
2014-02-10 11:00:00,11.45,11.46,11.38,11.4,111200.0,8.0306,8.0376,7.9815,7.9955,111200.0
2014-02-10 11:30:00,11.41,11.44,11.4,11.42,129400.0,8.0026,8.0236,7.9955,8.0096,129400.0
2014-02-10 12:00:00,11.42,11.43,11.4,11.41,65500.0,8.0096,8.0166,7.9955,8.0026,65500.0
2014-02-10 12:30:00,11.41,11.44,11.41,11.43,50700.0,8.0026,8.0236,8.0026,8.0166,50700.0
2014-02-10 13:00:00,11.42,11.45,11.42,11.45,43400.0,8.0096,8.0306,8.0096,8.0306,43400.0
2014-02-10 13:30:00,11.44,11.46,11.44,11.46,68700.0,8.0236,8.0376,8.0236,8.0376,68700.0
2014-02-10 14:00:00,11.46,11.51,11.45,11.5,97000.0,8.0376,8.0727,8.0306,8.0657,97000.0
2014-02-10 14:30:00,11.49,11.54,11.49,11.52,68500.0,8.0587,8.0937,8.0587,8.0797,68500.0
2014-02-10 15:00:00,11.51,11.54,11.51,11.53,116600.0,8.0727,8.0937,8.0727,8.0867,116600.0
2014-02-10 15:30:00,11.52,11.56,11.52,11.56,270700.0,8.0797,8.1078,8.0797,8.1078,270700.0
2014-02-11 09:30:00,11.55,11.62,11.52,11.57,117600.0,8.1007,8.1498,8.0797,8.1148,117600.0
2014-02-11 10:00:00,11.56,11.59,11.52,11.53,99800.0,8.1078,8.1288,8.0797,8.0867,99800.0
2014-02-11 10:30:00,11.53,11.54,11.49,11.52,42900.0,8.0867,8.0937,8.0587,8.0797,42900.0
2014-02-11 11:00:00,11.51,11.58,11.51,11.58,53500.0,8.0727,8.1218,8.0727,8.1218,53500.0
2014-02-11 11:30:00,11.58,11.61,11.56,11.61,50300.0,8.1218,8.1428,8.1078,8.1428,50300.0
2014-02-11 12:00:00,11.61,11.61,11.57,11.59,94100.0,8.1428,8.1428,8.1148,8.1288,94100.0
2014-02-11 12:30:00,11.59,11.6,11.57,11.59,70600.0,8.1288,8.1358,8.1148,8.1288,70600.0
2014-02-11 13:00:00,11.59,11.63,11.59,11.62,115600.0,8.1288,8.1569,8.1288,8.1498,115600.0
2014-02-11 13:30:00,11.62,11.63,11.61,11.63,93700.0,8.1498,8.1569,8.1428,8.1569,93700.0
2014-02-11 14:00:00,11.63,11.63,11.6,11.63,88800.0,8.1569,8.1569,8.1358,8.1569,88800.0
2014-02-11 14:30:00,11.62,11.63,11.6,11.62,133800.0,8.1498,8.1569,8.1358,8.1498,133800.0
2014-02-11 15:00:00,11.61,11.64,11.61,11.64,148300.0,8.1428,8.1639,8.1428,8.1639,148300.0
2014-02-11 15:30:00,11.64,11.71,11.63,11.71,724900.0,8.1639,8.213,8.1569,8.213,724900.0
2014-02-12 09:30:00,11.71,11.97,11.7,11.91,369500.0,8.213,8.3953,8.206,8.3532,369500.0
2014-02-12 10:00:00,11.92,11.98,11.88,11.92,401500.0,8.3603,8.4023,8.3322,8.3603,401500.0
2014-02-12 10:30:00,11.92,11.93,11.87,11.88,153300.0,8.3603,8.3673,8.3252,8.3322,153300.0
2014-02-12 11:00:00,11.88,11.88,11.84,11.86,157700.0,8.3322,8.3322,8.3041,8.3182,157700.0
2014-02-12 11:30:00,11.86,11.88,11.8,11.83,119600.0,8.3182,8.3322,8.2761,8.2971,119600.0
2014-02-12 12:00:00,11.83,11.83,11.78,11.8,193900.0,8.2971,8.2971,8.2621,8.2761,193900.0
2014-02-12 12:30:00,11.8,11.81,11.76,11.78,195600.0,8.2761,8.2831,8.248,8.2621,195600.0
2014-02-12 13:00:00,11.78,11.79,11.75,11.78,92100.0,8.2621,8.2691,8.241,8.2621,92100.0
2014-02-12 13:30:00,11.78,11.8,11.76,11.79,78700.0,8.2621,8.2761,8.248,8.2691,78700.0
2014-02-12 14:00:00,11.79,11.79,11.73,11.75,96000.0,8.2691,8.2691,8.227,8.241,96000.0
2014-02-12 14:30:00,11.74,11.75,11.71,11.74,129000.0,8.234,8.241,8.213,8.234,129000.0
2014-02-12 15:00:00,11.74,11.78,11.72,11.77,129900.0,8.234,8.2621,8.22,8.255,129900.0
2014-02-12 15:30:00,11.77,11.77,11.74,11.77,343000.0,8.255,8.255,8.234,8.255,343000.0
2014-02-13 09:30:00,11.66,11.71,11.63,11.64,368000.0,8.1779,8.213,8.1569,8.1639,368000.0
2014-02-13 10:00:00,11.64,11.68,11.64,11.65,147100.0,8.1639,8.1919,8.1639,8.1709,147100.0
2014-02-13 10:30:00,11.65,11.7,11.63,11.68,162800.0,8.1709,8.206,8.1569,8.1919,162800.0
2014-02-13 11:00:00,11.68,11.71,11.67,11.7,83200.0,8.1919,8.213,8.1849,8.206,83200.0
2014-02-13 11:30:00,11.71,11.76,11.7,11.74,68700.0,8.213,8.248,8.206,8.234,68700.0
2014-02-13 12:00:00,11.74,11.75,11.72,11.75,71100.0,8.234,8.241,8.22,8.241,71100.0
2014-02-13 12:30:00,11.75,11.75,11.73,11.74,40800.0,8.241,8.241,8.227,8.234,40800.0
2014-02-13 13:00:00,11.74,11.77,11.74,11.76,41900.0,8.234,8.255,8.234,8.248,41900.0
2014-02-13 13:30:00,11.76,11.77,11.75,11.76,34100.0,8.248,8.255,8.241,8.248,34100.0
2014-02-13 14:00:00,11.77,11.82,11.77,11.8,185700.0,8.255,8.2901,8.255,8.2761,185700.0
2014-02-13 14:30:00,11.79,11.82,11.79,11.81,143700.0,8.2691,8.2901,8.2691,8.2831,143700.0
2014-02-13 15:00:00,11.81,11.83,11.81,11.82,69000.0,8.2831,8.2971,8.2831,8.2901,69000.0
2014-02-13 15:30:00,11.83,11.87,11.82,11.87,325800.0,8.2971,8.3252,8.2901,8.3252,325800.0
2014-02-14 09:30:00,11.82,11.9,11.81,11.88,155300.0,8.2901,8.3462,8.2831,8.3322,155300.0
2014-02-14 10:00:00,11.87,11.93,11.83,11.9,153800.0,8.3252,8.3673,8.2971,8.3462,153800.0
2014-02-14 10:30:00,11.9,11.92,11.86,11.86,89500.0,8.3462,8.3603,8.3182,8.3182,89500.0
2014-02-14 11:00:00,11.86,11.9,11.85,11.87,98000.0,8.3182,8.3462,8.3112,8.3252,98000.0
2014-02-14 11:30:00,11.87,11.88,11.86,11.87,91700.0,8.3252,8.3322,8.3182,8.3252,91700.0
2014-02-14 12:00:00,11.87,11.87,11.85,11.85,51800.0,8.3252,8.3252,8.3112,8.3112,51800.0
2014-02-14 12:30:00,11.85,11.86,11.82,11.85,105200.0,8.3112,8.3182,8.2901,8.3112,105200.0
2014-02-14 13:00:00,11.85,11.88,11.83,11.85,202100.0,8.3112,8.3322,8.2971,8.3112,202100.0
2014-02-14 13:30:00,11.85,11.86,11.84,11.84,36200.0,8.3112,8.3182,8.3041,8.3041,36200.0
2014-02-14 14:00:00,11.84,11.85,11.83,11.84,40400.0,8.3041,8.3112,8.2971,8.3041,40400.0
2014-02-14 14:30:00,11.83,11.84,11.83,11.83,24100.0,8.2971,8.3041,8.2971,8.2971,24100.0
2014-02-14 15:00:00,11.83,11.84,11.82,11.83,64900.0,8.2971,8.3041,8.2901,8.2971,64900.0
2014-02-14 15:30:00,11.82,11.84,11.8,11.84,307100.0,8.2901,8.3041,8.2761,8.3041,307100.0
2014-02-18 09:30:00,11.84,11.91,11.81,11.82,141400.0,8.3041,8.3532,8.2831,8.2901,141400.0
2014-02-18 10:00:00,11.83,11.83,11.75,11.77,102700.0,8.2971,8.2971,8.241,8.255,102700.0
2014-02-18 10:30:00,11.77,11.82,11.75,11.82,57100.0,8.255,8.2901,8.241,8.2901,57100.0
2014-02-18 11:00:00,11.82,11.83,11.78,11.83,67200.0,8.2901,8.2971,8.2621,8.2971,67200.0
2014-02-18 11:30:00,11.83,11.85,11.79,11.8,72500.0,8.2971,8.3112,8.2691,8.2761,72500.0
2014-02-18 12:00:00,11.8,11.82,11.8,11.81,32500.0,8.2761,8.2901,8.2761,8.2831,32500.0
2014-02-18 12:30:00,11.82,11.84,11.82,11.84,22500.0,8.2901,8.3041,8.2901,8.3041,22500.0
2014-02-18 13:00:00,11.84,11.85,11.83,11.83,47800.0,8.3041,8.3112,8.2971,8.2971,47800.0
2014-02-18 13:30:00,11.83,11.83,11.79,11.8,61000.0,8.2971,8.2971,8.2691,8.2761,61000.0
2014-02-18 14:00:00,11.8,11.82,11.79,11.79,64200.0,8.2761,8.2901,8.2691,8.2691,64200.0
2014-02-18 14:30:00,11.78,11.8,11.78,11.79,19100.0,8.2621,8.2761,8.2621,8.2691,19100.0
2014-02-18 15:00:00,11.79,11.8,11.79,11.79,56900.0,8.2691,8.2761,8.2691,8.2691,56900.0
2014-02-18 15:30:00,11.79,11.8,11.78,11.78,186600.0,8.2691,8.2761,8.2621,8.2621,186600.0
2014-02-19 09:30:00,11.74,11.74,11.66,11.68,118000.0,8.234,8.234,8.1779,8.1919,118000.0
2014-02-19 10:00:00,11.69,11.72,11.65,11.72,71000.0,8.1989,8.22,8.1709,8.22,71000.0
2014-02-19 10:30:00,11.72,11.73,11.68,11.69,68900.0,8.22,8.227,8.1919,8.1989,68900.0
2014-02-19 11:00:00,11.69,11.7,11.64,11.65,80500.0,8.1989,8.206,8.1639,8.1709,80500.0
2014-02-19 11:30:00,11.65,11.67,11.6,11.6,116000.0,8.1709,8.1849,8.1358,8.1358,116000.0
2014-02-19 12:00:00,11.6,11.62,11.49,11.49,153800.0,8.1358,8.1498,8.0587,8.0587,153800.0
2014-02-19 12:30:00,11.5,11.54,11.5,11.52,70100.0,8.0657,8.0937,8.0657,8.0797,70100.0
2014-02-19 13:00:00,11.52,11.59,11.52,11.56,126700.0,8.0797,8.1288,8.0797,8.1078,126700.0
2014-02-19 13:30:00,11.57,11.57,11.51,11.51,92900.0,8.1148,8.1148,8.0727,8.0727,92900.0
2014-02-19 14:00:00,11.51,11.57,11.49,11.55,188100.0,8.0727,8.1148,8.0587,8.1007,188100.0
2014-02-19 14:30:00,11.56,11.58,11.54,11.57,108400.0,8.1078,8.1218,8.0937,8.1148,108400.0
2014-02-19 15:00:00,11.56,11.57,11.47,11.48,150400.0,8.1078,8.1148,8.0446,8.0517,150400.0
2014-02-19 15:30:00,11.48,11.48,11.4,11.44,472700.0,8.0517,8.0517,7.9955,8.0236,472700.0
2014-02-20 09:30:00,11.43,11.55,11.39,11.39,176100.0,8.0166,8.1007,7.9885,7.9885,176100.0
2014-02-20 10:00:00,11.38,11.46,11.34,11.45,142500.0,7.9815,8.0376,7.9535,8.0306,142500.0
2014-02-20 10:30:00,11.46,11.54,11.45,11.52,320100.0,8.0376,8.0937,8.0306,8.0797,320100.0
2014-02-20 11:00:00,11.53,11.56,11.45,11.45,98700.0,8.0867,8.1078,8.0306,8.0306,98700.0
2014-02-20 11:30:00,11.45,11.48,11.43,11.44,133800.0,8.0306,8.0517,8.0166,8.0236,133800.0
2014-02-20 12:00:00,11.45,11.46,11.42,11.45,162900.0,8.0306,8.0376,8.0096,8.0306,162900.0
2014-02-20 12:30:00,11.44,11.47,11.44,11.45,80800.0,8.0236,8.0446,8.0236,8.0306,80800.0
2014-02-20 13:00:00,11.45,11.45,11.42,11.45,61100.0,8.0306,8.0306,8.0096,8.0306,61100.0
2014-02-20 13:30:00,11.45,11.45,11.42,11.43,101800.0,8.0306,8.0306,8.0096,8.0166,101800.0
2014-02-20 14:00:00,11.44,11.46,11.43,11.45,135300.0,8.0236,8.0376,8.0166,8.0306,135300.0
2014-02-20 14:30:00,11.44,11.46,11.43,11.46,85300.0,8.0236,8.0376,8.0166,8.0376,85300.0
2014-02-20 15:00:00,11.46,11.48,11.45,11.48,77600.0,8.0376,8.0517,8.0306,8.0517,77600.0
2014-02-20 15:30:00,11.48,11.49,11.46,11.46,199000.0,8.0517,8.0587,8.0376,8.0376,199000.0
2014-02-21 09:30:00,11.5,11.54,11.44,11.49,205200.0,8.0657,8.0937,8.0236,8.0587,205200.0
2014-02-21 10:00:00,11.5,11.51,11.46,11.48,71300.0,8.0657,8.0727,8.0376,8.0517,71300.0
2014-02-21 10:30:00,11.48,11.49,11.45,11.47,131100.0,8.0517,8.0587,8.0306,8.0446,131100.0
2014-02-21 11:00:00,11.47,11.52,11.46,11.5,159100.0,8.0446,8.0797,8.0376,8.0657,159100.0
2014-02-21 11:30:00,11.5,11.53,11.49,11.52,91200.0,8.0657,8.0867,8.0587,8.0797,91200.0
2014-02-21 12:00:00,11.52,11.55,11.51,11.55,75000.0,8.0797,8.1007,8.0727,8.1007,75000.0
2014-02-21 12:30:00,11.55,11.55,11.52,11.53,105600.0,8.1007,8.1007,8.0797,8.0867,105600.0
2014-02-21 13:00:00,11.53,11.55,11.51,11.55,141100.0,8.0867,8.1007,8.0727,8.1007,141100.0
2014-02-21 13:30:00,11.55,11.55,11.52,11.54,65800.0,8.1007,8.1007,8.0797,8.0937,65800.0
2014-02-21 14:00:00,11.54,11.54,11.5,11.5,58900.0,8.0937,8.0937,8.0657,8.0657,58900.0
2014-02-21 14:30:00,11.5,11.5,11.45,11.47,114800.0,8.0657,8.0657,8.0306,8.0446,114800.0
2014-02-21 15:00:00,11.48,11.48,11.46,11.47,110200.0,8.0517,8.0517,8.0376,8.0446,110200.0
2014-02-21 15:30:00,11.47,11.47,11.44,11.47,485100.0,8.0446,8.0446,8.0236,8.0446,485100.0
2014-02-24 09:30:00,11.47,11.59,11.44,11.53,313100.0,8.0446,8.1288,8.0236,8.0867,313100.0
2014-02-24 10:00:00,11.53,11.55,11.48,11.49,320400.0,8.0867,8.1007,8.0517,8.0587,320400.0
2014-02-24 10:30:00,11.49,11.58,11.49,11.54,313500.0,8.0587,8.1218,8.0587,8.0937,313500.0
2014-02-24 11:00:00,11.54,11.55,11.52,11.54,188900.0,8.0937,8.1007,8.0797,8.0937,188900.0
2014-02-24 11:30:00,11.54,11.59,11.53,11.58,198000.0,8.0937,8.1288,8.0867,8.1218,198000.0
2014-02-24 12:00:00,11.58,11.64,11.58,11.59,363700.0,8.1218,8.1639,8.1218,8.1288,363700.0
2014-02-24 12:30:00,11.6,11.65,11.59,11.63,74400.0,8.1358,8.1709,8.1288,8.1569,74400.0
2014-02-24 13:00:00,11.62,11.63,11.58,11.59,312800.0,8.1498,8.1569,8.1218,8.1288,312800.0
2014-02-24 13:30:00,11.59,11.6,11.57,11.6,103200.0,8.1288,8.1358,8.1148,8.1358,103200.0
2014-02-24 14:00:00,11.6,11.6,11.55,11.55,166400.0,8.1358,8.1358,8.1007,8.1007,166400.0
2014-02-24 14:30:00,11.55,11.57,11.53,11.54,294800.0,8.1007,8.1148,8.0867,8.0937,294800.0
2014-02-24 15:00:00,11.54,11.57,11.53,11.54,220000.0,8.0937,8.1148,8.0867,8.0937,220000.0
2014-02-24 15:30:00,11.54,11.55,11.5,11.51,643600.0,8.0937,8.1007,8.0657,8.0727,643600.0
2014-02-25 09:30:00,11.5,11.5,11.43,11.48,134400.0,8.0657,8.0657,8.0166,8.0517,134400.0
2014-02-25 10:00:00,11.48,11.5,11.44,11.44,173000.0,8.0517,8.0657,8.0236,8.0236,173000.0
2014-02-25 10:30:00,11.44,11.46,11.43,11.43,131700.0,8.0236,8.0376,8.0166,8.0166,131700.0
2014-02-25 11:00:00,11.44,11.46,11.4,11.43,363300.0,8.0236,8.0376,7.9955,8.0166,363300.0
2014-02-25 11:30:00,11.43,11.47,11.43,11.45,79800.0,8.0166,8.0446,8.0166,8.0306,79800.0
2014-02-25 12:00:00,11.44,11.46,11.43,11.46,58500.0,8.0236,8.0376,8.0166,8.0376,58500.0
2014-02-25 12:30:00,11.46,11.48,11.45,11.47,76200.0,8.0376,8.0517,8.0306,8.0446,76200.0
2014-02-25 13:00:00,11.48,11.48,11.44,11.46,96100.0,8.0517,8.0517,8.0236,8.0376,96100.0
2014-02-25 13:30:00,11.46,11.48,11.44,11.48,95400.0,8.0376,8.0517,8.0236,8.0517,95400.0
2014-02-25 14:00:00,11.48,11.5,11.45,11.5,91600.0,8.0517,8.0657,8.0306,8.0657,91600.0
2014-02-25 14:30:00,11.5,11.52,11.47,11.52,134100.0,8.0657,8.0797,8.0446,8.0797,134100.0
2014-02-25 15:00:00,11.52,11.52,11.46,11.49,247300.0,8.0797,8.0797,8.0376,8.0587,247300.0
2014-02-25 15:30:00,11.49,11.52,11.45,11.46,427800.0,8.0587,8.0797,8.0306,8.0376,427800.0
2014-02-26 09:30:00,11.52,11.55,11.43,11.43,149800.0,8.0797,8.1007,8.0166,8.0166,149800.0
2014-02-26 10:00:00,11.44,11.52,11.43,11.5,150200.0,8.0236,8.0797,8.0166,8.0657,150200.0
2014-02-26 10:30:00,11.5,11.52,11.49,11.5,87800.0,8.0657,8.0797,8.0587,8.0657,87800.0
2014-02-26 11:00:00,11.5,11.54,11.49,11.53,84700.0,8.0657,8.0937,8.0587,8.0867,84700.0
2014-02-26 11:30:00,11.53,11.53,11.5,11.51,103400.0,8.0867,8.0867,8.0657,8.0727,103400.0
2014-02-26 12:00:00,11.51,11.52,11.47,11.5,98600.0,8.0727,8.0797,8.0446,8.0657,98600.0
2014-02-26 12:30:00,11.5,11.56,11.5,11.55,44600.0,8.0657,8.1078,8.0657,8.1007,44600.0
2014-02-26 13:00:00,11.55,11.56,11.53,11.55,97000.0,8.1007,8.1078,8.0867,8.1007,97000.0
2014-02-26 13:30:00,11.55,11.59,11.54,11.58,87600.0,8.1007,8.1288,8.0937,8.1218,87600.0
2014-02-26 14:00:00,11.58,11.58,11.52,11.53,145400.0,8.1218,8.1218,8.0797,8.0867,145400.0
2014-02-26 14:30:00,11.52,11.57,11.51,11.57,209600.0,8.0797,8.1148,8.0727,8.1148,209600.0
2014-02-26 15:00:00,11.57,11.59,11.55,11.59,90700.0,8.1148,8.1288,8.1007,8.1288,90700.0
2014-02-26 15:30:00,11.59,11.62,11.57,11.59,281900.0,8.1288,8.1498,8.1148,8.1288,281900.0
2014-02-27 09:30:00,11.57,11.58,11.51,11.54,63000.0,8.1148,8.1218,8.0727,8.0937,63000.0
2014-02-27 10:00:00,11.54,11.58,11.52,11.55,108500.0,8.0937,8.1218,8.0797,8.1007,108500.0
2014-02-27 10:30:00,11.54,11.59,11.53,11.57,82300.0,8.0937,8.1288,8.0867,8.1148,82300.0
2014-02-27 11:00:00,11.57,11.62,11.56,11.62,68800.0,8.1148,8.1498,8.1078,8.1498,68800.0
2014-02-27 11:30:00,11.62,11.62,11.59,11.62,71600.0,8.1498,8.1498,8.1288,8.1498,71600.0
2014-02-27 12:00:00,11.62,11.63,11.6,11.62,80600.0,8.1498,8.1569,8.1358,8.1498,80600.0
2014-02-27 12:30:00,11.63,11.63,11.61,11.61,58000.0,8.1569,8.1569,8.1428,8.1428,58000.0
2014-02-27 13:00:00,11.62,11.66,11.62,11.66,36300.0,8.1498,8.1779,8.1498,8.1779,36300.0
2014-02-27 13:30:00,11.66,11.67,11.65,11.65,30300.0,8.1779,8.1849,8.1709,8.1709,30300.0
2014-02-27 14:00:00,11.65,11.66,11.61,11.61,53700.0,8.1709,8.1779,8.1428,8.1428,53700.0
2014-02-27 14:30:00,11.61,11.63,11.59,11.63,46400.0,8.1428,8.1569,8.1288,8.1569,46400.0
2014-02-27 15:00:00,11.63,11.65,11.62,11.65,75800.0,8.1569,8.1709,8.1498,8.1709,75800.0
2014-02-27 15:30:00,11.65,11.66,11.63,11.65,166800.0,8.1709,8.1779,8.1569,8.1709,166800.0
2014-02-28 09:30:00,11.75,11.98,11.66,11.97,729800.0,8.241,8.4023,8.1779,8.3953,729800.0
2014-02-28 10:00:00,11.98,12.06,11.94,12.04,290700.0,8.4023,8.4584,8.3743,8.4444,290700.0
2014-02-28 10:30:00,12.04,12.05,12.0,12.03,369700.0,8.4444,8.4514,8.4164,8.4374,369700.0
2014-02-28 11:00:00,12.03,12.08,12.01,12.08,231200.0,8.4374,8.4725,8.4234,8.4725,231200.0
2014-02-28 11:30:00,12.08,12.08,12.04,12.06,101700.0,8.4725,8.4725,8.4444,8.4584,101700.0
2014-02-28 12:00:00,12.05,12.06,12.03,12.03,88400.0,8.4514,8.4584,8.4374,8.4374,88400.0
2014-02-28 12:30:00,12.04,12.07,12.03,12.06,117500.0,8.4444,8.4655,8.4374,8.4584,117500.0
2014-02-28 13:00:00,12.05,12.12,12.05,12.11,89700.0,8.4514,8.5005,8.4514,8.4935,89700.0
2014-02-28 13:30:00,12.12,12.13,12.06,12.06,228900.0,8.5005,8.5075,8.4584,8.4584,228900.0
2014-02-28 14:00:00,12.06,12.06,12.01,12.04,230200.0,8.4584,8.4584,8.4234,8.4444,230200.0
2014-02-28 14:30:00,12.04,12.05,12.01,12.03,257900.0,8.4444,8.4514,8.4234,8.4374,257900.0
2014-02-28 15:00:00,12.03,12.04,11.93,11.96,293000.0,8.4374,8.4444,8.3673,8.3883,293000.0
2014-02-28 15:30:00,11.96,11.98,11.95,11.98,456700.0,8.3883,8.4023,8.3813,8.4023,456700.0
2014-03-03 09:30:00,11.82,11.86,11.74,11.8,217200.0,8.2901,8.3182,8.234,8.2761,217200.0
2014-03-03 10:00:00,11.8,11.84,11.76,11.83,185300.0,8.2761,8.3041,8.248,8.2971,185300.0
2014-03-03 10:30:00,11.82,11.85,11.79,11.82,400200.0,8.2901,8.3112,8.2691,8.2901,400200.0
2014-03-03 11:00:00,11.81,11.82,11.76,11.79,130700.0,8.2831,8.2901,8.248,8.2691,130700.0
2014-03-03 11:30:00,11.79,11.81,11.76,11.77,122200.0,8.2691,8.2831,8.248,8.255,122200.0
2014-03-03 12:00:00,11.77,11.78,11.73,11.75,94100.0,8.255,8.2621,8.227,8.241,94100.0
2014-03-03 12:30:00,11.75,11.78,11.74,11.77,83400.0,8.241,8.2621,8.234,8.255,83400.0
2014-03-03 13:00:00,11.78,11.83,11.77,11.81,81800.0,8.2621,8.2971,8.255,8.2831,81800.0
2014-03-03 13:30:00,11.8,11.83,11.79,11.81,98400.0,8.2761,8.2971,8.2691,8.2831,98400.0
2014-03-03 14:00:00,11.82,11.84,11.8,11.8,74600.0,8.2901,8.3041,8.2761,8.2761,74600.0
2014-03-03 14:30:00,11.8,11.84,11.78,11.8,85300.0,8.2761,8.3041,8.2621,8.2761,85300.0
2014-03-03 15:00:00,11.79,11.8,11.75,11.79,219700.0,8.2691,8.2761,8.241,8.2691,219700.0
2014-03-03 15:30:00,11.78,11.81,11.76,11.79,216400.0,8.2621,8.2831,8.248,8.2691,216400.0
2014-03-04 09:30:00,11.94,12.06,11.92,12.01,417300.0,8.3743,8.4584,8.3603,8.4234,417300.0
2014-03-04 10:00:00,12.01,12.08,12.0,12.06,315900.0,8.4234,8.4725,8.4164,8.4584,315900.0
2014-03-04 10:30:00,12.06,12.08,12.01,12.02,450800.0,8.4584,8.4725,8.4234,8.4304,450800.0
2014-03-04 11:00:00,12.02,12.06,12.01,12.04,332100.0,8.4304,8.4584,8.4234,8.4444,332100.0
2014-03-04 11:30:00,12.05,12.08,12.03,12.07,108000.0,8.4514,8.4725,8.4374,8.4655,108000.0
2014-03-04 12:00:00,12.07,12.1,12.05,12.1,123000.0,8.4655,8.4865,8.4514,8.4865,123000.0
2014-03-04 12:30:00,12.1,12.13,12.09,12.12,103000.0,8.4865,8.5075,8.4795,8.5005,103000.0
2014-03-04 13:00:00,12.12,12.13,12.1,12.11,81400.0,8.5005,8.5075,8.4865,8.4935,81400.0
2014-03-04 13:30:00,12.12,12.12,12.07,12.1,147300.0,8.5005,8.5005,8.4655,8.4865,147300.0
2014-03-04 14:00:00,12.11,12.11,12.06,12.1,284300.0,8.4935,8.4935,8.4584,8.4865,284300.0
2014-03-04 14:30:00,12.1,12.12,12.07,12.12,62200.0,8.4865,8.5005,8.4655,8.5005,62200.0
2014-03-04 15:00:00,12.12,12.15,12.11,12.15,107000.0,8.5005,8.5216,8.4935,8.5216,107000.0
2014-03-04 15:30:00,12.14,12.17,12.09,12.1,445500.0,8.5146,8.5356,8.4795,8.4865,445500.0
2014-03-05 09:30:00,12.1,12.13,12.05,12.09,106600.0,8.4865,8.5075,8.4514,8.4795,106600.0
2014-03-05 10:00:00,12.1,12.12,12.06,12.06,137200.0,8.4865,8.5005,8.4584,8.4584,137200.0
2014-03-05 10:30:00,12.07,12.1,12.06,12.09,63100.0,8.4655,8.4865,8.4584,8.4795,63100.0
2014-03-05 11:00:00,12.1,12.11,12.04,12.05,49300.0,8.4865,8.4935,8.4444,8.4514,49300.0
2014-03-05 11:30:00,12.05,12.08,12.05,12.07,51700.0,8.4514,8.4725,8.4514,8.4655,51700.0
2014-03-05 12:00:00,12.07,12.09,12.06,12.07,45900.0,8.4655,8.4795,8.4584,8.4655,45900.0
2014-03-05 12:30:00,12.07,12.1,12.07,12.09,35000.0,8.4655,8.4865,8.4655,8.4795,35000.0
2014-03-05 13:00:00,12.1,12.12,12.09,12.11,195600.0,8.4865,8.5005,8.4795,8.4935,195600.0
2014-03-05 13:30:00,12.11,12.11,12.07,12.08,61400.0,8.4935,8.4935,8.4655,8.4725,61400.0
2014-03-05 14:00:00,12.08,12.09,12.07,12.07,89200.0,8.4725,8.4795,8.4655,8.4655,89200.0
2014-03-05 14:30:00,12.08,12.11,12.06,12.1,92000.0,8.4725,8.4935,8.4584,8.4865,92000.0
2014-03-05 15:00:00,12.1,12.11,12.08,12.09,84400.0,8.4865,8.4935,8.4725,8.4795,84400.0
2014-03-05 15:30:00,12.1,12.14,12.09,12.13,210900.0,8.4865,8.5146,8.4795,8.5075,210900.0
2014-03-06 09:30:00,12.18,12.28,12.11,12.23,195600.0,8.5426,8.6127,8.4935,8.5777,195600.0
2014-03-06 10:00:00,12.23,12.27,12.21,12.24,114300.0,8.5777,8.6057,8.5636,8.5847,114300.0
2014-03-06 10:30:00,12.24,12.26,12.21,12.24,47600.0,8.5847,8.5987,8.5636,8.5847,47600.0
2014-03-06 11:00:00,12.24,12.29,12.23,12.26,116000.0,8.5847,8.6198,8.5777,8.5987,116000.0
2014-03-06 11:30:00,12.26,12.27,12.19,12.19,91700.0,8.5987,8.6057,8.5496,8.5496,91700.0
2014-03-06 12:00:00,12.19,12.21,12.17,12.17,98200.0,8.5496,8.5636,8.5356,8.5356,98200.0
2014-03-06 12:30:00,12.17,12.19,12.17,12.17,155800.0,8.5356,8.5496,8.5356,8.5356,155800.0
2014-03-06 13:00:00,12.17,12.18,12.14,12.16,174500.0,8.5356,8.5426,8.5146,8.5286,174500.0
2014-03-06 13:30:00,12.16,12.16,12.1,12.1,138800.0,8.5286,8.5286,8.4865,8.4865,138800.0
2014-03-06 14:00:00,12.1,12.15,12.1,12.15,158500.0,8.4865,8.5216,8.4865,8.5216,158500.0
2014-03-06 14:30:00,12.15,12.15,12.12,12.13,100800.0,8.5216,8.5216,8.5005,8.5075,100800.0
2014-03-06 15:00:00,12.14,12.15,12.12,12.13,174600.0,8.5146,8.5216,8.5005,8.5075,174600.0
2014-03-06 15:30:00,12.14,12.15,12.1,12.13,370900.0,8.5146,8.5216,8.4865,8.5075,370900.0
2014-03-07 09:30:00,12.21,12.32,12.2,12.3,217900.0,8.5636,8.6408,8.5566,8.6268,217900.0
2014-03-07 10:00:00,12.3,12.38,12.29,12.34,112500.0,8.6268,8.6829,8.6198,8.6548,112500.0
2014-03-07 10:30:00,12.35,12.38,12.32,12.33,146300.0,8.6618,8.6829,8.6408,8.6478,146300.0
2014-03-07 11:00:00,12.32,12.32,12.24,12.32,103600.0,8.6408,8.6408,8.5847,8.6408,103600.0
2014-03-07 11:30:00,12.32,12.33,12.28,12.32,85900.0,8.6408,8.6478,8.6127,8.6408,85900.0
2014-03-07 12:00:00,12.33,12.33,12.3,12.31,71400.0,8.6478,8.6478,8.6268,8.6338,71400.0
2014-03-07 12:30:00,12.31,12.35,12.3,12.32,39300.0,8.6338,8.6618,8.6268,8.6408,39300.0
2014-03-07 13:00:00,12.33,12.34,12.29,12.3,97800.0,8.6478,8.6548,8.6198,8.6268,97800.0
2014-03-07 13:30:00,12.3,12.32,12.26,12.27,60700.0,8.6268,8.6408,8.5987,8.6057,60700.0
2014-03-07 14:00:00,12.28,12.28,12.22,12.24,71900.0,8.6127,8.6127,8.5707,8.5847,71900.0
2014-03-07 14:30:00,12.23,12.27,12.23,12.27,78900.0,8.5777,8.6057,8.5777,8.6057,78900.0
2014-03-07 15:00:00,12.26,12.28,12.25,12.27,67100.0,8.5987,8.6127,8.5917,8.6057,67100.0
2014-03-07 15:30:00,12.27,12.3,12.22,12.29,307000.0,8.6057,8.6268,8.5707,8.6198,307000.0
2014-03-10 09:30:00,12.25,12.3,12.14,12.29,279900.0,8.5917,8.6268,8.5146,8.6198,279900.0
2014-03-10 10:00:00,12.29,12.29,12.22,12.24,64200.0,8.6198,8.6198,8.5707,8.5847,64200.0
2014-03-10 10:30:00,12.23,12.24,12.2,12.22,68900.0,8.5777,8.5847,8.5566,8.5707,68900.0
2014-03-10 11:00:00,12.22,12.26,12.21,12.25,52800.0,8.5707,8.5987,8.5636,8.5917,52800.0
2014-03-10 11:30:00,12.25,12.26,12.21,12.22,46100.0,8.5917,8.5987,8.5636,8.5707,46100.0
2014-03-10 12:00:00,12.22,12.25,12.21,12.24,29900.0,8.5707,8.5917,8.5636,8.5847,29900.0
2014-03-10 12:30:00,12.25,12.26,12.21,12.24,52500.0,8.5917,8.5987,8.5636,8.5847,52500.0
2014-03-10 13:00:00,12.23,12.24,12.21,12.22,29400.0,8.5777,8.5847,8.5636,8.5707,29400.0
2014-03-10 13:30:00,12.21,12.21,12.19,12.2,32200.0,8.5636,8.5636,8.5496,8.5566,32200.0
2014-03-10 14:00:00,12.2,12.23,12.19,12.21,62100.0,8.5566,8.5777,8.5496,8.5636,62100.0
2014-03-10 14:30:00,12.21,12.24,12.21,12.23,36300.0,8.5636,8.5847,8.5636,8.5777,36300.0
2014-03-10 15:00:00,12.23,12.24,12.22,12.24,44900.0,8.5777,8.5847,8.5707,8.5847,44900.0
2014-03-10 15:30:00,12.24,12.27,12.24,12.26,227100.0,8.5847,8.6057,8.5847,8.5987,227100.0
2014-03-11 09:30:00,12.27,12.28,12.16,12.18,69000.0,8.6057,8.6127,8.5286,8.5426,69000.0
2014-03-11 10:00:00,12.19,12.21,12.13,12.21,75900.0,8.5496,8.5636,8.5075,8.5636,75900.0
2014-03-11 10:30:00,12.21,12.28,12.21,12.28,41500.0,8.5636,8.6127,8.5636,8.6127,41500.0
2014-03-11 11:00:00,12.28,12.28,12.21,12.23,65900.0,8.6127,8.6127,8.5636,8.5777,65900.0
2014-03-11 11:30:00,12.23,12.23,12.16,12.18,54600.0,8.5777,8.5777,8.5286,8.5426,54600.0
2014-03-11 12:00:00,12.18,12.18,12.13,12.16,52200.0,8.5426,8.5426,8.5075,8.5286,52200.0
2014-03-11 12:30:00,12.16,12.2,12.15,12.19,36800.0,8.5286,8.5566,8.5216,8.5496,36800.0
2014-03-11 13:00:00,12.18,12.22,12.18,12.18,50300.0,8.5426,8.5707,8.5426,8.5426,50300.0
2014-03-11 13:30:00,12.17,12.24,12.17,12.24,42000.0,8.5356,8.5847,8.5356,8.5847,42000.0
2014-03-11 14:00:00,12.24,12.24,12.19,12.19,45100.0,8.5847,8.5847,8.5496,8.5496,45100.0
2014-03-11 14:30:00,12.19,12.21,12.17,12.21,49500.0,8.5496,8.5636,8.5356,8.5636,49500.0
2014-03-11 15:00:00,12.21,12.21,12.17,12.19,79600.0,8.5636,8.5636,8.5356,8.5496,79600.0
2014-03-11 15:30:00,12.19,12.23,12.19,12.23,148300.0,8.5496,8.5777,8.5496,8.5777,148300.0
2014-03-12 09:30:00,12.11,12.11,11.95,11.96,115900.0,8.5286,8.5286,8.4159,8.4229,115900.0
2014-03-12 10:00:00,11.96,12.03,11.96,12.02,47000.0,8.4229,8.4722,8.4229,8.4652,47000.0
2014-03-12 10:30:00,12.02,12.07,12.02,12.05,50600.0,8.4652,8.5004,8.4652,8.4863,50600.0
2014-03-12 11:00:00,12.06,12.06,12.02,12.03,44000.0,8.4934,8.4934,8.4652,8.4722,44000.0
2014-03-12 11:30:00,12.03,12.06,12.03,12.05,48200.0,8.4722,8.4934,8.4722,8.4863,48200.0
2014-03-12 12:00:00,12.05,12.07,12.04,12.05,39000.0,8.4863,8.5004,8.4793,8.4863,39000.0
2014-03-12 12:30:00,12.05,12.09,12.04,12.09,34400.0,8.4863,8.5145,8.4793,8.5145,34400.0
2014-03-12 13:00:00,12.09,12.09,12.05,12.07,33000.0,8.5145,8.5145,8.4863,8.5004,33000.0
2014-03-12 13:30:00,12.06,12.11,12.06,12.11,295300.0,8.4934,8.5286,8.4934,8.5286,295300.0
2014-03-12 14:00:00,12.1,12.12,12.07,12.1,66500.0,8.5215,8.5356,8.5004,8.5215,66500.0
2014-03-12 14:30:00,12.1,12.1,12.07,12.08,30200.0,8.5215,8.5215,8.5004,8.5075,30200.0
2014-03-12 15:00:00,12.08,12.09,12.07,12.08,41600.0,8.5075,8.5145,8.5004,8.5075,41600.0
2014-03-12 15:30:00,12.07,12.11,12.06,12.1,324500.0,8.5004,8.5286,8.4934,8.5215,324500.0
2014-03-13 09:30:00,12.1,12.19,12.1,12.14,73800.0,8.5215,8.5849,8.5215,8.5497,73800.0
2014-03-13 10:00:00,12.14,12.15,12.08,12.11,47400.0,8.5497,8.5568,8.5075,8.5286,47400.0
2014-03-13 10:30:00,12.1,12.11,12.04,12.04,54500.0,8.5215,8.5286,8.4793,8.4793,54500.0
2014-03-13 11:00:00,12.04,12.1,12.04,12.06,49700.0,8.4793,8.5215,8.4793,8.4934,49700.0
2014-03-13 11:30:00,12.06,12.07,12.05,12.06,127400.0,8.4934,8.5004,8.4863,8.4934,127400.0
2014-03-13 12:00:00,12.06,12.06,12.02,12.03,145800.0,8.4934,8.4934,8.4652,8.4722,145800.0
2014-03-13 12:30:00,12.03,12.05,12.0,12.02,143100.0,8.4722,8.4863,8.4511,8.4652,143100.0
2014-03-13 13:00:00,12.01,12.02,11.98,12.02,118500.0,8.4582,8.4652,8.437,8.4652,118500.0
2014-03-13 13:30:00,12.02,12.04,11.99,12.04,45300.0,8.4652,8.4793,8.4441,8.4793,45300.0
2014-03-13 14:00:00,12.04,12.04,11.98,12.02,59900.0,8.4793,8.4793,8.437,8.4652,59900.0
2014-03-13 14:30:00,12.02,12.03,11.98,11.99,77700.0,8.4652,8.4722,8.437,8.4441,77700.0
2014-03-13 15:00:00,11.99,12.0,11.95,11.99,116500.0,8.4441,8.4511,8.4159,8.4441,116500.0
2014-03-13 15:30:00,11.99,12.02,11.98,12.0,516900.0,8.4441,8.4652,8.437,8.4511,516900.0
2014-03-14 09:30:00,11.95,12.05,11.95,12.01,94200.0,8.4159,8.4863,8.4159,8.4582,94200.0
2014-03-14 10:00:00,12.01,12.09,12.01,12.03,80600.0,8.4582,8.5145,8.4582,8.4722,80600.0
2014-03-14 10:30:00,12.03,12.04,11.97,11.97,68100.0,8.4722,8.4793,8.43,8.43,68100.0
2014-03-14 11:00:00,11.98,11.99,11.9,11.92,98500.0,8.437,8.4441,8.3807,8.3948,98500.0
2014-03-14 11:30:00,11.93,12.01,11.91,12.01,119100.0,8.4018,8.4582,8.3877,8.4582,119100.0
2014-03-14 12:00:00,12.01,12.02,11.98,11.98,64500.0,8.4582,8.4652,8.437,8.437,64500.0
2014-03-14 12:30:00,11.99,12.03,11.98,12.03,49500.0,8.4441,8.4722,8.437,8.4722,49500.0
2014-03-14 13:00:00,12.02,12.03,12.0,12.02,24400.0,8.4652,8.4722,8.4511,8.4652,24400.0
2014-03-14 13:30:00,12.02,12.03,12.0,12.03,75700.0,8.4652,8.4722,8.4511,8.4722,75700.0
2014-03-14 14:00:00,12.03,12.07,12.01,12.05,80400.0,8.4722,8.5004,8.4582,8.4863,80400.0
2014-03-14 14:30:00,12.05,12.05,12.0,12.0,55800.0,8.4863,8.4863,8.4511,8.4511,55800.0
2014-03-14 15:00:00,12.0,12.03,11.99,12.01,58300.0,8.4511,8.4722,8.4441,8.4582,58300.0
2014-03-14 15:30:00,12.01,12.02,11.99,12.01,168700.0,8.4582,8.4652,8.4441,8.4582,168700.0
2014-03-17 09:30:00,12.08,12.12,12.03,12.06,81300.0,8.5075,8.5356,8.4722,8.4934,81300.0
2014-03-17 10:00:00,12.06,12.12,12.0,12.0,358300.0,8.4934,8.5356,8.4511,8.4511,358300.0
2014-03-17 10:30:00,12.0,12.07,11.99,12.0,190700.0,8.4511,8.5004,8.4441,8.4511,190700.0
2014-03-17 11:00:00,12.01,12.05,12.01,12.05,73900.0,8.4582,8.4863,8.4582,8.4863,73900.0
2014-03-17 11:30:00,12.05,12.06,12.03,12.05,67900.0,8.4863,8.4934,8.4722,8.4863,67900.0
2014-03-17 12:00:00,12.06,12.08,12.04,12.06,75900.0,8.4934,8.5075,8.4793,8.4934,75900.0
2014-03-17 12:30:00,12.07,12.07,12.04,12.06,51600.0,8.5004,8.5004,8.4793,8.4934,51600.0
2014-03-17 13:00:00,12.05,12.06,12.02,12.04,61300.0,8.4863,8.4934,8.4652,8.4793,61300.0
2014-03-17 13:30:00,12.04,12.07,12.03,12.04,92300.0,8.4793,8.5004,8.4722,8.4793,92300.0
2014-03-17 14:00:00,12.04,12.07,12.03,12.07,48800.0,8.4793,8.5004,8.4722,8.5004,48800.0
2014-03-17 14:30:00,12.06,12.07,12.05,12.07,28900.0,8.4934,8.5004,8.4863,8.5004,28900.0
2014-03-17 15:00:00,12.07,12.07,12.06,12.07,43400.0,8.5004,8.5004,8.4934,8.5004,43400.0
2014-03-17 15:30:00,12.06,12.08,12.04,12.08,169200.0,8.4934,8.5075,8.4793,8.5075,169200.0
2014-03-18 09:30:00,12.07,12.13,12.04,12.13,59700.0,8.5004,8.5427,8.4793,8.5427,59700.0
2014-03-18 10:00:00,12.13,12.17,12.1,12.17,172100.0,8.5427,8.5708,8.5215,8.5708,172100.0
2014-03-18 10:30:00,12.17,12.19,12.12,12.13,59900.0,8.5708,8.5849,8.5356,8.5427,59900.0
2014-03-18 11:00:00,12.13,12.18,12.13,12.18,79100.0,8.5427,8.5779,8.5427,8.5779,79100.0
2014-03-18 11:30:00,12.18,12.21,12.17,12.21,49400.0,8.5779,8.599,8.5708,8.599,49400.0
2014-03-18 12:00:00,12.21,12.22,12.19,12.21,70900.0,8.599,8.606,8.5849,8.599,70900.0
2014-03-18 12:30:00,12.22,12.22,12.19,12.21,66100.0,8.606,8.606,8.5849,8.599,66100.0
2014-03-18 13:00:00,12.21,12.22,12.2,12.2,45000.0,8.599,8.606,8.592,8.592,45000.0
2014-03-18 13:30:00,12.21,12.23,12.19,12.19,97200.0,8.599,8.6131,8.5849,8.5849,97200.0
2014-03-18 14:00:00,12.2,12.2,12.17,12.18,34400.0,8.592,8.592,8.5708,8.5779,34400.0
2014-03-18 14:30:00,12.18,12.21,12.18,12.19,83100.0,8.5779,8.599,8.5779,8.5849,83100.0
2014-03-18 15:00:00,12.19,12.21,12.18,12.19,71100.0,8.5849,8.599,8.5779,8.5849,71100.0
2014-03-18 15:30:00,12.19,12.2,12.17,12.19,377000.0,8.5849,8.592,8.5708,8.5849,377000.0
2014-03-19 09:30:00,12.18,12.19,12.11,12.18,118900.0,8.5779,8.5849,8.5286,8.5779,118900.0
2014-03-19 10:00:00,12.18,12.2,12.16,12.19,30100.0,8.5779,8.592,8.5638,8.5849,30100.0
2014-03-19 10:30:00,12.19,12.27,12.19,12.25,91200.0,8.5849,8.6413,8.5849,8.6272,91200.0
2014-03-19 11:00:00,12.25,12.27,12.23,12.27,32500.0,8.6272,8.6413,8.6131,8.6413,32500.0
2014-03-19 11:30:00,12.26,12.27,12.24,12.27,35700.0,8.6342,8.6413,8.6201,8.6413,35700.0
2014-03-19 12:00:00,12.27,12.28,12.25,12.25,35700.0,8.6413,8.6483,8.6272,8.6272,35700.0
2014-03-19 12:30:00,12.24,12.27,12.24,12.25,37000.0,8.6201,8.6413,8.6201,8.6272,37000.0
2014-03-19 13:00:00,12.26,12.26,12.23,12.23,27600.0,8.6342,8.6342,8.6131,8.6131,27600.0
2014-03-19 13:30:00,12.23,12.25,12.23,12.25,16800.0,8.6131,8.6272,8.6131,8.6272,16800.0
2014-03-19 14:00:00,12.25,12.52,12.17,12.44,529600.0,8.6272,8.8173,8.5708,8.761,529600.0
2014-03-19 14:30:00,12.45,12.45,12.35,12.43,246500.0,8.768,8.768,8.6976,8.7539,246500.0
2014-03-19 15:00:00,12.44,12.44,12.29,12.34,282700.0,8.761,8.761,8.6553,8.6906,282700.0
2014-03-19 15:30:00,12.34,12.38,12.3,12.31,454000.0,8.6906,8.7187,8.6624,8.6694,454000.0
2014-03-20 09:30:00,12.28,12.45,12.28,12.43,111100.0,8.6483,8.768,8.6483,8.7539,111100.0
2014-03-20 10:00:00,12.43,12.56,12.4,12.55,185800.0,8.7539,8.8455,8.7328,8.8385,185800.0
2014-03-20 10:30:00,12.55,12.57,12.52,12.52,105100.0,8.8385,8.8525,8.8173,8.8173,105100.0
2014-03-20 11:00:00,12.52,12.53,12.43,12.48,152600.0,8.8173,8.8244,8.7539,8.7892,152600.0
2014-03-20 11:30:00,12.47,12.49,12.46,12.46,91800.0,8.7821,8.7962,8.7751,8.7751,91800.0
2014-03-20 12:00:00,12.46,12.59,12.46,12.58,109600.0,8.7751,8.8666,8.7751,8.8596,109600.0
2014-03-20 12:30:00,12.59,12.61,12.54,12.58,136200.0,8.8666,8.8807,8.8314,8.8596,136200.0
2014-03-20 13:00:00,12.59,12.61,12.56,12.57,104700.0,8.8666,8.8807,8.8455,8.8525,104700.0
2014-03-20 13:30:00,12.58,12.62,12.57,12.62,160600.0,8.8596,8.8878,8.8525,8.8878,160600.0
2014-03-20 14:00:00,12.62,12.63,12.61,12.63,123600.0,8.8878,8.8948,8.8807,8.8948,123600.0
2014-03-20 14:30:00,12.63,12.63,12.56,12.57,145000.0,8.8948,8.8948,8.8455,8.8525,145000.0
2014-03-20 15:00:00,12.57,12.57,12.49,12.49,237500.0,8.8525,8.8525,8.7962,8.7962,237500.0
2014-03-20 15:30:00,12.49,12.56,12.46,12.55,858100.0,8.7962,8.8455,8.7751,8.8385,858100.0
2014-03-21 09:30:00,12.69,12.69,12.56,12.67,574400.0,8.9371,8.9371,8.8455,8.923,574400.0
2014-03-21 10:00:00,12.67,12.73,12.64,12.66,173700.0,8.923,8.9652,8.9018,8.9159,173700.0
2014-03-21 10:30:00,12.67,12.69,12.65,12.67,120500.0,8.923,8.9371,8.9089,8.923,120500.0
2014-03-21 11:00:00,12.67,12.71,12.66,12.69,139300.0,8.923,8.9511,8.9159,8.9371,139300.0
2014-03-21 11:30:00,12.68,12.71,12.67,12.69,101100.0,8.93,8.9511,8.923,8.9371,101100.0
2014-03-21 12:00:00,12.7,12.72,12.64,12.65,117000.0,8.9441,8.9582,8.9018,8.9089,117000.0
2014-03-21 12:30:00,12.66,12.68,12.65,12.68,50200.0,8.9159,8.93,8.9089,8.93,50200.0
2014-03-21 13:00:00,12.68,12.69,12.55,12.55,167800.0,8.93,8.9371,8.8385,8.8385,167800.0
2014-03-21 13:30:00,12.56,12.58,12.52,12.54,170800.0,8.8455,8.8596,8.8173,8.8314,170800.0
2014-03-21 14:00:00,12.54,12.56,12.49,12.5,103500.0,8.8314,8.8455,8.7962,8.8032,103500.0
2014-03-21 14:30:00,12.49,12.57,12.47,12.57,90700.0,8.7962,8.8525,8.7821,8.8525,90700.0
2014-03-21 15:00:00,12.56,12.57,12.53,12.55,125600.0,8.8455,8.8525,8.8244,8.8385,125600.0
2014-03-21 15:30:00,12.56,12.56,12.51,12.53,770100.0,8.8455,8.8455,8.8103,8.8244,770100.0
2014-03-24 09:30:00,12.57,12.72,12.54,12.59,189500.0,8.8525,8.9582,8.8314,8.8666,189500.0
2014-03-24 10:00:00,12.58,12.58,12.48,12.51,100300.0,8.8596,8.8596,8.7892,8.8103,100300.0
2014-03-24 10:30:00,12.51,12.53,12.47,12.53,57800.0,8.8103,8.8244,8.7821,8.8244,57800.0
2014-03-24 11:00:00,12.52,12.52,12.43,12.45,71800.0,8.8173,8.8173,8.7539,8.768,71800.0
2014-03-24 11:30:00,12.45,12.48,12.43,12.45,39800.0,8.768,8.7892,8.7539,8.768,39800.0
2014-03-24 12:00:00,12.45,12.45,12.41,12.44,44700.0,8.768,8.768,8.7399,8.761,44700.0
2014-03-24 12:30:00,12.43,12.45,12.41,12.45,35200.0,8.7539,8.768,8.7399,8.768,35200.0
2014-03-24 13:00:00,12.45,12.46,12.43,12.45,55700.0,8.768,8.7751,8.7539,8.768,55700.0
2014-03-24 13:30:00,12.44,12.51,12.44,12.47,55100.0,8.761,8.8103,8.761,8.7821,55100.0
2014-03-24 14:00:00,12.48,12.49,12.43,12.45,44400.0,8.7892,8.7962,8.7539,8.768,44400.0
2014-03-24 14:30:00,12.45,12.46,12.42,12.44,41600.0,8.768,8.7751,8.7469,8.761,41600.0
2014-03-24 15:00:00,12.44,12.46,12.43,12.46,203200.0,8.761,8.7751,8.7539,8.7751,203200.0
2014-03-24 15:30:00,12.46,12.49,12.46,12.46,188400.0,8.7751,8.7962,8.7751,8.7751,188400.0
2014-03-25 09:30:00,12.53,12.59,12.4,12.4,149100.0,8.8244,8.8666,8.7328,8.7328,149100.0
2014-03-25 10:00:00,12.42,12.5,12.41,12.48,223900.0,8.7469,8.8032,8.7399,8.7892,223900.0
2014-03-25 10:30:00,12.49,12.5,12.44,12.44,119000.0,8.7962,8.8032,8.761,8.761,119000.0
2014-03-25 11:00:00,12.45,12.46,12.41,12.43,186400.0,8.768,8.7751,8.7399,8.7539,186400.0
2014-03-25 11:30:00,12.43,12.49,12.39,12.49,101400.0,8.7539,8.7962,8.7258,8.7962,101400.0
2014-03-25 12:00:00,12.49,12.49,12.43,12.43,78900.0,8.7962,8.7962,8.7539,8.7539,78900.0
2014-03-25 12:30:00,12.43,12.46,12.42,12.44,115800.0,8.7539,8.7751,8.7469,8.761,115800.0
2014-03-25 13:00:00,12.45,12.47,12.43,12.46,120400.0,8.768,8.7821,8.7539,8.7751,120400.0
2014-03-25 13:30:00,12.47,12.48,12.45,12.46,42000.0,8.7821,8.7892,8.768,8.7751,42000.0
2014-03-25 14:00:00,12.45,12.47,12.43,12.43,112400.0,8.768,8.7821,8.7539,8.7539,112400.0
2014-03-25 14:30:00,12.44,12.46,12.43,12.43,83000.0,8.761,8.7751,8.7539,8.7539,83000.0
2014-03-25 15:00:00,12.43,12.44,12.4,12.41,130500.0,8.7539,8.761,8.7328,8.7399,130500.0
2014-03-25 15:30:00,12.41,12.41,12.38,12.4,466100.0,8.7399,8.7399,8.7187,8.7328,466100.0
2014-03-26 09:30:00,12.45,12.48,12.32,12.39,194900.0,8.768,8.7892,8.6765,8.7258,194900.0
2014-03-26 10:00:00,12.39,12.48,12.38,12.46,77200.0,8.7258,8.7892,8.7187,8.7751,77200.0
2014-03-26 10:30:00,12.45,12.45,12.38,12.38,93700.0,8.768,8.768,8.7187,8.7187,93700.0
2014-03-26 11:00:00,12.37,12.39,12.35,12.38,64900.0,8.7117,8.7258,8.6976,8.7187,64900.0
2014-03-26 11:30:00,12.37,12.37,12.35,12.37,57700.0,8.7117,8.7117,8.6976,8.7117,57700.0
2014-03-26 12:00:00,12.37,12.37,12.34,12.36,48200.0,8.7117,8.7117,8.6906,8.7046,48200.0
2014-03-26 12:30:00,12.35,12.36,12.33,12.35,31800.0,8.6976,8.7046,8.6835,8.6976,31800.0
2014-03-26 13:00:00,12.35,12.35,12.3,12.3,29000.0,8.6976,8.6976,8.6624,8.6624,29000.0
2014-03-26 13:30:00,12.3,12.32,12.27,12.28,65900.0,8.6624,8.6765,8.6413,8.6483,65900.0
2014-03-26 14:00:00,12.28,12.34,12.27,12.32,117100.0,8.6483,8.6906,8.6413,8.6765,117100.0
2014-03-26 14:30:00,12.32,12.34,12.29,12.32,75800.0,8.6765,8.6906,8.6553,8.6765,75800.0
2014-03-26 15:00:00,12.32,12.34,12.3,12.31,110300.0,8.6765,8.6906,8.6624,8.6694,110300.0
2014-03-26 15:30:00,12.3,12.33,12.24,12.25,338000.0,8.6624,8.6835,8.6201,8.6272,338000.0
2014-03-27 09:30:00,12.22,12.25,12.08,12.09,313600.0,8.606,8.6272,8.5075,8.5145,313600.0
2014-03-27 10:00:00,12.08,12.12,12.06,12.12,153600.0,8.5075,8.5356,8.4934,8.5356,153600.0
2014-03-27 10:30:00,12.12,12.14,12.05,12.05,121400.0,8.5356,8.5497,8.4863,8.4863,121400.0
2014-03-27 11:00:00,12.06,12.06,12.02,12.06,154100.0,8.4934,8.4934,8.4652,8.4934,154100.0
2014-03-27 11:30:00,12.06,12.06,12.0,12.02,103200.0,8.4934,8.4934,8.4511,8.4652,103200.0
2014-03-27 12:00:00,12.01,12.05,11.99,12.04,103500.0,8.4582,8.4863,8.4441,8.4793,103500.0
2014-03-27 12:30:00,12.04,12.05,12.01,12.02,47800.0,8.4793,8.4863,8.4582,8.4652,47800.0
2014-03-27 13:00:00,12.02,12.03,12.0,12.02,70300.0,8.4652,8.4722,8.4511,8.4652,70300.0
2014-03-27 13:30:00,12.02,12.03,11.98,11.99,76300.0,8.4652,8.4722,8.437,8.4441,76300.0
2014-03-27 14:00:00,12.0,12.0,11.95,11.97,71000.0,8.4511,8.4511,8.4159,8.43,71000.0
2014-03-27 14:30:00,11.98,11.99,11.96,11.99,70300.0,8.437,8.4441,8.4229,8.4441,70300.0
2014-03-27 15:00:00,11.99,11.99,11.96,11.98,97100.0,8.4441,8.4441,8.4229,8.437,97100.0
2014-03-27 15:30:00,11.98,12.0,11.96,11.99,663300.0,8.437,8.4511,8.4229,8.4441,663300.0
2014-03-28 09:30:00,12.03,12.13,11.98,12.13,88600.0,8.4722,8.5427,8.437,8.5427,88600.0
2014-03-28 10:00:00,12.13,12.18,12.1,12.15,187100.0,8.5427,8.5779,8.5215,8.5568,187100.0
2014-03-28 10:30:00,12.16,12.18,12.15,12.17,182000.0,8.5638,8.5779,8.5568,8.5708,182000.0
2014-03-28 11:00:00,12.17,12.18,12.13,12.13,99000.0,8.5708,8.5779,8.5427,8.5427,99000.0
2014-03-28 11:30:00,12.14,12.15,12.1,12.13,135200.0,8.5497,8.5568,8.5215,8.5427,135200.0
2014-03-28 12:00:00,12.14,12.16,12.12,12.12,49700.0,8.5497,8.5638,8.5356,8.5356,49700.0
2014-03-28 12:30:00,12.12,12.16,12.12,12.14,67900.0,8.5356,8.5638,8.5356,8.5497,67900.0
2014-03-28 13:00:00,12.14,12.15,12.12,12.14,43800.0,8.5497,8.5568,8.5356,8.5497,43800.0
2014-03-28 13:30:00,12.13,12.14,12.12,12.13,94900.0,8.5427,8.5497,8.5356,8.5427,94900.0
2014-03-28 14:00:00,12.13,12.13,12.07,12.12,49500.0,8.5427,8.5427,8.5004,8.5356,49500.0
2014-03-28 14:30:00,12.11,12.12,12.09,12.12,49500.0,8.5286,8.5356,8.5145,8.5356,49500.0
2014-03-28 15:00:00,12.12,12.12,12.07,12.09,115500.0,8.5356,8.5356,8.5004,8.5145,115500.0
2014-03-28 15:30:00,12.09,12.11,12.08,12.1,267000.0,8.5145,8.5286,8.5075,8.5215,267000.0
2014-03-31 09:30:00,12.2,12.32,12.18,12.28,290700.0,8.592,8.6765,8.5779,8.6483,290700.0
2014-03-31 10:00:00,12.28,12.31,12.24,12.29,226400.0,8.6483,8.6694,8.6201,8.6553,226400.0
2014-03-31 10:30:00,12.3,12.39,12.3,12.35,148300.0,8.6624,8.7258,8.6624,8.6976,148300.0
2014-03-31 11:00:00,12.35,12.37,12.32,12.34,188700.0,8.6976,8.7117,8.6765,8.6906,188700.0
2014-03-31 11:30:00,12.34,12.34,12.3,12.3,187200.0,8.6906,8.6906,8.6624,8.6624,187200.0
2014-03-31 12:00:00,12.31,12.36,12.3,12.36,153700.0,8.6694,8.7046,8.6624,8.7046,153700.0
2014-03-31 12:30:00,12.35,12.35,12.3,12.34,157600.0,8.6976,8.6976,8.6624,8.6906,157600.0
2014-03-31 13:00:00,12.34,12.36,12.32,12.34,84300.0,8.6906,8.7046,8.6765,8.6906,84300.0
2014-03-31 13:30:00,12.35,12.37,12.33,12.35,77100.0,8.6976,8.7117,8.6835,8.6976,77100.0
2014-03-31 14:00:00,12.35,12.38,12.31,12.31,173900.0,8.6976,8.7187,8.6694,8.6694,173900.0
2014-03-31 14:30:00,12.32,12.34,12.32,12.34,91900.0,8.6765,8.6906,8.6765,8.6906,91900.0
2014-03-31 15:00:00,12.34,12.35,12.33,12.35,84500.0,8.6906,8.6976,8.6835,8.6976,84500.0
2014-03-31 15:30:00,12.35,12.36,12.31,12.35,450500.0,8.6976,8.7046,8.6694,8.6976,450500.0
2014-04-01 09:30:00,12.38,12.38,12.29,12.29,108800.0,8.7187,8.7187,8.6553,8.6553,108800.0
2014-04-01 10:00:00,12.29,12.43,12.29,12.34,141600.0,8.6553,8.7539,8.6553,8.6906,141600.0
2014-04-01 10:30:00,12.35,12.35,12.3,12.3,125300.0,8.6976,8.6976,8.6624,8.6624,125300.0
2014-04-01 11:00:00,12.3,12.33,12.29,12.31,83400.0,8.6624,8.6835,8.6553,8.6694,83400.0
2014-04-01 11:30:00,12.3,12.32,12.29,12.29,77400.0,8.6624,8.6765,8.6553,8.6553,77400.0
2014-04-01 12:00:00,12.29,12.33,12.28,12.33,56600.0,8.6553,8.6835,8.6483,8.6835,56600.0
2014-04-01 12:30:00,12.33,12.36,12.32,12.36,52500.0,8.6835,8.7046,8.6765,8.7046,52500.0
2014-04-01 13:00:00,12.36,12.37,12.34,12.37,101700.0,8.7046,8.7117,8.6906,8.7117,101700.0
2014-04-01 13:30:00,12.37,12.4,12.36,12.4,69600.0,8.7117,8.7328,8.7046,8.7328,69600.0
2014-04-01 14:00:00,12.4,12.45,12.4,12.44,107200.0,8.7328,8.768,8.7328,8.761,107200.0
2014-04-01 14:30:00,12.44,12.48,12.43,12.48,73500.0,8.761,8.7892,8.7539,8.7892,73500.0
2014-04-01 15:00:00,12.48,12.5,12.46,12.5,117900.0,8.7892,8.8032,8.7751,8.8032,117900.0
2014-04-01 15:30:00,12.5,12.55,12.49,12.52,488100.0,8.8032,8.8385,8.7962,8.8173,488100.0
2014-04-02 09:30:00,12.56,12.56,12.43,12.45,230700.0,8.8455,8.8455,8.7539,8.768,230700.0
2014-04-02 10:00:00,12.46,12.49,12.4,12.41,168400.0,8.7751,8.7962,8.7328,8.7399,168400.0
2014-04-02 10:30:00,12.41,12.45,12.41,12.42,106300.0,8.7399,8.768,8.7399,8.7469,106300.0
2014-04-02 11:00:00,12.42,12.43,12.38,12.4,132300.0,8.7469,8.7539,8.7187,8.7328,132300.0
2014-04-02 11:30:00,12.39,12.4,12.36,12.4,74300.0,8.7258,8.7328,8.7046,8.7328,74300.0
2014-04-02 12:00:00,12.4,12.4,12.36,12.38,179600.0,8.7328,8.7328,8.7046,8.7187,179600.0
2014-04-02 12:30:00,12.38,12.38,12.36,12.37,47700.0,8.7187,8.7187,8.7046,8.7117,47700.0
2014-04-02 13:00:00,12.37,12.37,12.34,12.35,92300.0,8.7117,8.7117,8.6906,8.6976,92300.0
2014-04-02 13:30:00,12.36,12.36,12.33,12.36,70500.0,8.7046,8.7046,8.6835,8.7046,70500.0
2014-04-02 14:00:00,12.36,12.38,12.35,12.38,112300.0,8.7046,8.7187,8.6976,8.7187,112300.0
2014-04-02 14:30:00,12.37,12.41,12.37,12.41,73500.0,8.7117,8.7399,8.7117,8.7399,73500.0
2014-04-02 15:00:00,12.41,12.41,12.39,12.41,100100.0,8.7399,8.7399,8.7258,8.7399,100100.0
2014-04-02 15:30:00,12.41,12.43,12.39,12.4,282500.0,8.7399,8.7539,8.7258,8.7328,282500.0
2014-04-03 09:30:00,12.38,12.46,12.36,12.46,68700.0,8.7187,8.7751,8.7046,8.7751,68700.0
2014-04-03 10:00:00,12.46,12.46,12.41,12.41,58700.0,8.7751,8.7751,8.7399,8.7399,58700.0
2014-04-03 10:30:00,12.41,12.41,12.37,12.4,72900.0,8.7399,8.7399,8.7117,8.7328,72900.0
2014-04-03 11:00:00,12.4,12.42,12.38,12.38,60400.0,8.7328,8.7469,8.7187,8.7187,60400.0
2014-04-03 11:30:00,12.38,12.43,12.38,12.43,77000.0,8.7187,8.7539,8.7187,8.7539,77000.0
2014-04-03 12:00:00,12.43,12.49,12.42,12.49,91600.0,8.7539,8.7962,8.7469,8.7962,91600.0
2014-04-03 12:30:00,12.49,12.49,12.45,12.46,48500.0,8.7962,8.7962,8.768,8.7751,48500.0
2014-04-03 13:00:00,12.47,12.52,12.47,12.52,82800.0,8.7821,8.8173,8.7821,8.8173,82800.0
2014-04-03 13:30:00,12.52,12.53,12.51,12.53,44000.0,8.8173,8.8244,8.8103,8.8244,44000.0
2014-04-03 14:00:00,12.53,12.59,12.51,12.53,340000.0,8.8244,8.8666,8.8103,8.8244,340000.0
2014-04-03 14:30:00,12.53,12.59,12.52,12.59,278700.0,8.8244,8.8666,8.8173,8.8666,278700.0
2014-04-03 15:00:00,12.59,12.59,12.54,12.57,330200.0,8.8666,8.8666,8.8314,8.8525,330200.0
2014-04-03 15:30:00,12.57,12.6,12.56,12.56,400300.0,8.8525,8.8737,8.8455,8.8455,400300.0
2014-04-04 09:30:00,12.6,12.68,12.58,12.64,187300.0,8.8737,8.93,8.8596,8.9018,187300.0
2014-04-04 10:00:00,12.64,12.74,12.64,12.71,312500.0,8.9018,8.9723,8.9018,8.9511,312500.0
2014-04-04 10:30:00,12.71,12.73,12.61,12.63,231400.0,8.9511,8.9652,8.8807,8.8948,231400.0
2014-04-04 11:00:00,12.62,12.63,12.53,12.53,90700.0,8.8878,8.8948,8.8244,8.8244,90700.0
2014-04-04 11:30:00,12.54,12.56,12.43,12.47,144800.0,8.8314,8.8455,8.7539,8.7821,144800.0
2014-04-04 12:00:00,12.47,12.47,12.42,12.45,128700.0,8.7821,8.7821,8.7469,8.768,128700.0
2014-04-04 12:30:00,12.45,12.49,12.43,12.45,88200.0,8.768,8.7962,8.7539,8.768,88200.0
2014-04-04 13:00:00,12.44,12.45,12.38,12.39,97700.0,8.761,8.768,8.7187,8.7258,97700.0
2014-04-04 13:30:00,12.39,12.4,12.36,12.38,80800.0,8.7258,8.7328,8.7046,8.7187,80800.0
2014-04-04 14:00:00,12.37,12.41,12.36,12.38,72800.0,8.7117,8.7399,8.7046,8.7187,72800.0
2014-04-04 14:30:00,12.39,12.41,12.38,12.41,83300.0,8.7258,8.7399,8.7187,8.7399,83300.0
2014-04-04 15:00:00,12.41,12.43,12.39,12.42,90300.0,8.7399,8.7539,8.7258,8.7469,90300.0
2014-04-04 15:30:00,12.41,12.41,12.35,12.36,276200.0,8.7399,8.7399,8.6976,8.7046,276200.0
2014-04-07 09:30:00,12.32,12.32,12.12,12.25,286700.0,8.6765,8.6765,8.5356,8.6272,286700.0
2014-04-07 10:00:00,12.25,12.26,12.18,12.19,161700.0,8.6272,8.6342,8.5779,8.5849,161700.0
2014-04-07 10:30:00,12.2,12.23,12.19,12.21,149300.0,8.592,8.6131,8.5849,8.599,149300.0
2014-04-07 11:00:00,12.21,12.24,12.17,12.18,93500.0,8.599,8.6201,8.5708,8.5779,93500.0
2014-04-07 11:30:00,12.18,12.18,12.09,12.09,107900.0,8.5779,8.5779,8.5145,8.5145,107900.0
2014-04-07 12:00:00,12.09,12.11,12.07,12.08,88300.0,8.5145,8.5286,8.5004,8.5075,88300.0
2014-04-07 12:30:00,12.09,12.11,12.07,12.09,168400.0,8.5145,8.5286,8.5004,8.5145,168400.0
2014-04-07 13:00:00,12.09,12.09,12.04,12.05,85200.0,8.5145,8.5145,8.4793,8.4863,85200.0
2014-04-07 13:30:00,12.05,12.06,12.0,12.04,248000.0,8.4863,8.4934,8.4511,8.4793,248000.0
2014-04-07 14:00:00,12.05,12.1,12.02,12.08,115500.0,8.4863,8.5215,8.4652,8.5075,115500.0
2014-04-07 14:30:00,12.08,12.13,12.04,12.11,190700.0,8.5075,8.5427,8.4793,8.5286,190700.0
2014-04-07 15:00:00,12.12,12.16,12.09,12.15,149500.0,8.5356,8.5638,8.5145,8.5568,149500.0
2014-04-07 15:30:00,12.15,12.18,12.12,12.16,428600.0,8.5568,8.5779,8.5356,8.5638,428600.0
2014-04-08 09:30:00,12.15,12.23,11.99,11.99,323900.0,8.5568,8.6131,8.4441,8.4441,323900.0
2014-04-08 10:00:00,11.99,12.04,11.91,11.91,270500.0,8.4441,8.4793,8.3877,8.3877,270500.0
2014-04-08 10:30:00,11.91,12.06,11.91,12.04,340500.0,8.3877,8.4934,8.3877,8.4793,340500.0
2014-04-08 11:00:00,12.04,12.1,12.04,12.08,134600.0,8.4793,8.5215,8.4793,8.5075,134600.0
2014-04-08 11:30:00,12.07,12.08,12.01,12.04,220000.0,8.5004,8.5075,8.4582,8.4793,220000.0
2014-04-08 12:00:00,12.04,12.05,12.02,12.04,117400.0,8.4793,8.4863,8.4652,8.4793,117400.0
2014-04-08 12:30:00,12.03,12.04,11.97,11.98,79200.0,8.4722,8.4793,8.43,8.437,79200.0
2014-04-08 13:00:00,11.99,12.1,11.98,12.09,144600.0,8.4441,8.5215,8.437,8.5145,144600.0
2014-04-08 13:30:00,12.08,12.09,12.03,12.05,110200.0,8.5075,8.5145,8.4722,8.4863,110200.0
2014-04-08 14:00:00,12.05,12.05,11.99,11.99,129400.0,8.4863,8.4863,8.4441,8.4441,129400.0
2014-04-08 14:30:00,11.99,12.01,11.98,12.0,122200.0,8.4441,8.4582,8.437,8.4511,122200.0
2014-04-08 15:00:00,12.0,12.02,11.97,12.0,161900.0,8.4511,8.4652,8.43,8.4511,161900.0
2014-04-08 15:30:00,11.99,12.02,11.97,11.99,534800.0,8.4441,8.4652,8.43,8.4441,534800.0
2014-04-09 09:30:00,12.06,12.09,11.99,12.02,316300.0,8.4934,8.5145,8.4441,8.4652,316300.0
2014-04-09 10:00:00,12.01,12.06,12.01,12.04,656800.0,8.4582,8.4934,8.4582,8.4793,656800.0
2014-04-09 10:30:00,12.04,12.05,11.97,11.98,127300.0,8.4793,8.4863,8.43,8.437,127300.0
2014-04-09 11:00:00,11.98,11.99,11.94,11.95,94200.0,8.437,8.4441,8.4089,8.4159,94200.0
2014-04-09 11:30:00,11.94,12.01,11.94,12.01,142100.0,8.4089,8.4582,8.4089,8.4582,142100.0
2014-04-09 12:00:00,12.0,12.02,11.97,12.0,94100.0,8.4511,8.4652,8.43,8.4511,94100.0
2014-04-09 12:30:00,12.0,12.0,11.98,11.99,42100.0,8.4511,8.4511,8.437,8.4441,42100.0
2014-04-09 13:00:00,11.98,11.99,11.96,11.96,23000.0,8.437,8.4441,8.4229,8.4229,23000.0
2014-04-09 13:30:00,11.96,11.97,11.94,11.96,42700.0,8.4229,8.43,8.4089,8.4229,42700.0
2014-04-09 14:00:00,11.96,11.98,11.93,11.96,247000.0,8.4229,8.437,8.4018,8.4229,247000.0
2014-04-09 14:30:00,11.96,11.97,11.93,11.94,223900.0,8.4229,8.43,8.4018,8.4089,223900.0
2014-04-09 15:00:00,11.94,11.97,11.93,11.96,163600.0,8.4089,8.43,8.4018,8.4229,163600.0
2014-04-09 15:30:00,11.95,11.97,11.95,11.97,423000.0,8.4159,8.43,8.4159,8.43,423000.0
2014-04-10 09:30:00,11.96,12.06,11.9,12.04,298800.0,8.4229,8.4934,8.3807,8.4793,298800.0
2014-04-10 10:00:00,12.04,12.07,11.99,12.02,229000.0,8.4793,8.5004,8.4441,8.4652,229000.0
2014-04-10 10:30:00,12.02,12.05,11.96,11.96,162200.0,8.4652,8.4863,8.4229,8.4229,162200.0
2014-04-10 11:00:00,11.95,11.96,11.85,11.86,216400.0,8.4159,8.4229,8.3455,8.3525,216400.0
2014-04-10 11:30:00,11.86,11.87,11.8,11.81,131100.0,8.3525,8.3596,8.3103,8.3173,131100.0
2014-04-10 12:00:00,11.81,11.82,11.7,11.74,127700.0,8.3173,8.3243,8.2398,8.268,127700.0
2014-04-10 12:30:00,11.74,11.77,11.68,11.69,120700.0,8.268,8.2891,8.2257,8.2328,120700.0
2014-04-10 13:00:00,11.69,11.74,11.67,11.69,97400.0,8.2328,8.268,8.2187,8.2328,97400.0
2014-04-10 13:30:00,11.68,11.73,11.68,11.71,83300.0,8.2257,8.261,8.2257,8.2469,83300.0
2014-04-10 14:00:00,11.71,11.75,11.71,11.74,106000.0,8.2469,8.275,8.2469,8.268,106000.0
2014-04-10 14:30:00,11.74,11.76,11.72,11.73,128700.0,8.268,8.2821,8.2539,8.261,128700.0
2014-04-10 15:00:00,11.73,11.73,11.69,11.72,229300.0,8.261,8.261,8.2328,8.2539,229300.0
2014-04-10 15:30:00,11.72,11.78,11.7,11.73,645700.0,8.2539,8.2962,8.2398,8.261,645700.0
2014-04-11 09:30:00,11.61,11.65,11.45,11.63,287500.0,8.1765,8.2046,8.0638,8.1905,287500.0
2014-04-11 10:00:00,11.62,11.67,11.58,11.62,326300.0,8.1835,8.2187,8.1553,8.1835,326300.0
2014-04-11 10:30:00,11.62,11.74,11.6,11.72,230900.0,8.1835,8.268,8.1694,8.2539,230900.0
2014-04-11 11:00:00,11.71,11.8,11.7,11.71,168700.0,8.2469,8.3103,8.2398,8.2469,168700.0
2014-04-11 11:30:00,11.71,11.75,11.68,11.71,121000.0,8.2469,8.275,8.2257,8.2469,121000.0
2014-04-11 12:00:00,11.71,11.73,11.66,11.68,78600.0,8.2469,8.261,8.2117,8.2257,78600.0
2014-04-11 12:30:00,11.69,11.71,11.65,11.67,107300.0,8.2328,8.2469,8.2046,8.2187,107300.0
2014-04-11 13:00:00,11.68,11.68,11.63,11.63,258400.0,8.2257,8.2257,8.1905,8.1905,258400.0
2014-04-11 13:30:00,11.64,11.64,11.57,11.57,416400.0,8.1976,8.1976,8.1483,8.1483,416400.0
2014-04-11 14:00:00,11.57,11.6,11.54,11.56,180600.0,8.1483,8.1694,8.1272,8.1412,180600.0
2014-04-11 14:30:00,11.56,11.57,11.52,11.55,138800.0,8.1412,8.1483,8.1131,8.1342,138800.0
2014-04-11 15:00:00,11.55,11.58,11.53,11.58,194600.0,8.1342,8.1553,8.1201,8.1553,194600.0
2014-04-11 15:30:00,11.58,11.58,11.48,11.48,854900.0,8.1553,8.1553,8.0849,8.0849,854900.0
2014-04-14 09:30:00,11.55,11.66,11.49,11.5,301100.0,8.1342,8.2117,8.0919,8.099,301100.0
2014-04-14 10:00:00,11.5,11.56,11.48,11.54,240200.0,8.099,8.1412,8.0849,8.1272,240200.0
2014-04-14 10:30:00,11.55,11.58,11.51,11.55,387300.0,8.1342,8.1553,8.106,8.1342,387300.0
2014-04-14 11:00:00,11.54,11.56,11.51,11.52,123400.0,8.1272,8.1412,8.106,8.1131,123400.0
2014-04-14 11:30:00,11.52,11.54,11.47,11.47,221900.0,8.1131,8.1272,8.0779,8.0779,221900.0
2014-04-14 12:00:00,11.47,11.52,11.47,11.51,165200.0,8.0779,8.1131,8.0779,8.106,165200.0
2014-04-14 12:30:00,11.51,11.52,11.49,11.5,85900.0,8.106,8.1131,8.0919,8.099,85900.0
2014-04-14 13:00:00,11.49,11.5,11.48,11.48,192500.0,8.0919,8.099,8.0849,8.0849,192500.0
2014-04-14 13:30:00,11.47,11.51,11.47,11.48,375300.0,8.0779,8.106,8.0779,8.0849,375300.0
2014-04-14 14:00:00,11.47,11.49,11.43,11.44,117400.0,8.0779,8.0919,8.0497,8.0567,117400.0
2014-04-14 14:30:00,11.43,11.43,11.39,11.4,259200.0,8.0497,8.0497,8.0215,8.0286,259200.0
2014-04-14 15:00:00,11.39,11.39,11.31,11.38,243800.0,8.0215,8.0215,7.9652,8.0145,243800.0
2014-04-14 15:30:00,11.38,11.48,11.38,11.47,591700.0,8.0145,8.0849,8.0145,8.0779,591700.0
2014-04-15 09:30:00,11.51,11.66,11.47,11.63,145500.0,8.106,8.2117,8.0779,8.1905,145500.0
2014-04-15 10:00:00,11.63,11.69,11.51,11.52,229400.0,8.1905,8.2328,8.106,8.1131,229400.0
2014-04-15 10:30:00,11.52,11.55,11.46,11.48,256200.0,8.1131,8.1342,8.0708,8.0849,256200.0
2014-04-15 11:00:00,11.48,11.49,11.41,11.46,160200.0,8.0849,8.0919,8.0356,8.0708,160200.0
2014-04-15 11:30:00,11.47,11.51,11.42,11.45,267000.0,8.0779,8.106,8.0426,8.0638,267000.0
2014-04-15 12:00:00,11.45,11.48,11.42,11.47,97600.0,8.0638,8.0849,8.0426,8.0779,97600.0
2014-04-15 12:30:00,11.46,11.52,11.46,11.51,133000.0,8.0708,8.1131,8.0708,8.106,133000.0
2014-04-15 13:00:00,11.5,11.53,11.49,11.53,193100.0,8.099,8.1201,8.0919,8.1201,193100.0
2014-04-15 13:30:00,11.53,11.57,11.51,11.56,135900.0,8.1201,8.1483,8.106,8.1412,135900.0
2014-04-15 14:00:00,11.57,11.6,11.54,11.56,126600.0,8.1483,8.1694,8.1272,8.1412,126600.0
2014-04-15 14:30:00,11.56,11.59,11.54,11.59,144200.0,8.1412,8.1624,8.1272,8.1624,144200.0
2014-04-15 15:00:00,11.58,11.66,11.58,11.65,146600.0,8.1553,8.2117,8.1553,8.2046,146600.0
2014-04-15 15:30:00,11.65,11.65,11.58,11.63,192100.0,8.2046,8.2046,8.1553,8.1905,192100.0
2014-04-16 09:30:00,11.69,11.74,11.61,11.63,260100.0,8.2328,8.268,8.1765,8.1905,260100.0
2014-04-16 10:00:00,11.63,11.64,11.58,11.58,294100.0,8.1905,8.1976,8.1553,8.1553,294100.0
2014-04-16 10:30:00,11.59,11.63,11.59,11.61,120400.0,8.1624,8.1905,8.1624,8.1765,120400.0
2014-04-16 11:00:00,11.6,11.64,11.58,11.64,100000.0,8.1694,8.1976,8.1553,8.1976,100000.0
2014-04-16 11:30:00,11.64,11.68,11.63,11.63,92400.0,8.1976,8.2257,8.1905,8.1905,92400.0
2014-04-16 12:00:00,11.65,11.69,11.65,11.67,53200.0,8.2046,8.2328,8.2046,8.2187,53200.0
2014-04-16 12:30:00,11.67,11.68,11.65,11.65,53500.0,8.2187,8.2257,8.2046,8.2046,53500.0
2014-04-16 13:00:00,11.64,11.69,11.61,11.67,80400.0,8.1976,8.2328,8.1765,8.2187,80400.0
2014-04-16 13:30:00,11.67,11.7,11.64,11.69,83100.0,8.2187,8.2398,8.1976,8.2328,83100.0
2014-04-16 14:00:00,11.69,11.7,11.64,11.67,70600.0,8.2328,8.2398,8.1976,8.2187,70600.0
2014-04-16 14:30:00,11.68,11.7,11.68,11.68,683500.0,8.2257,8.2398,8.2257,8.2257,683500.0
2014-04-16 15:00:00,11.69,11.7,11.66,11.68,137500.0,8.2328,8.2398,8.2117,8.2257,137500.0
2014-04-16 15:30:00,11.69,11.7,11.64,11.64,725400.0,8.2328,8.2398,8.1976,8.1976,725400.0
2014-04-17 09:30:00,11.73,11.73,11.54,11.56,332100.0,8.261,8.261,8.1272,8.1412,332100.0
2014-04-17 10:00:00,11.56,11.57,11.33,11.42,696500.0,8.1412,8.1483,7.9793,8.0426,696500.0
2014-04-17 10:30:00,11.43,11.54,11.42,11.49,508100.0,8.0497,8.1272,8.0426,8.0919,508100.0
2014-04-17 11:00:00,11.48,11.49,11.41,11.41,180900.0,8.0849,8.0919,8.0356,8.0356,180900.0
2014-04-17 11:30:00,11.41,11.45,11.37,11.38,114700.0,8.0356,8.0638,8.0074,8.0145,114700.0
2014-04-17 12:00:00,11.39,11.4,11.38,11.4,153100.0,8.0215,8.0286,8.0145,8.0286,153100.0
2014-04-17 12:30:00,11.4,11.41,11.39,11.41,106400.0,8.0286,8.0356,8.0215,8.0356,106400.0
2014-04-17 13:00:00,11.41,11.48,11.4,11.44,151000.0,8.0356,8.0849,8.0286,8.0567,151000.0
2014-04-17 13:30:00,11.44,11.45,11.39,11.41,480200.0,8.0567,8.0638,8.0215,8.0356,480200.0
2014-04-17 14:00:00,11.4,11.41,11.39,11.4,242700.0,8.0286,8.0356,8.0215,8.0286,242700.0
2014-04-17 14:30:00,11.4,11.4,11.39,11.4,70100.0,8.0286,8.0286,8.0215,8.0286,70100.0
2014-04-17 15:00:00,11.39,11.4,11.31,11.31,251100.0,8.0215,8.0286,7.9652,7.9652,251100.0
2014-04-17 15:30:00,11.32,11.34,11.24,11.24,1423600.0,7.9722,7.9863,7.9159,7.9159,1423600.0
2014-04-21 09:30:00,11.23,11.48,11.22,11.47,495000.0,7.9088,8.0849,7.9018,8.0779,495000.0
2014-04-21 10:00:00,11.48,11.53,11.44,11.48,370300.0,8.0849,8.1201,8.0567,8.0849,370300.0
2014-04-21 10:30:00,11.48,11.49,11.39,11.41,181200.0,8.0849,8.0919,8.0215,8.0356,181200.0
2014-04-21 11:00:00,11.42,11.47,11.37,11.45,267600.0,8.0426,8.0779,8.0074,8.0638,267600.0
2014-04-21 11:30:00,11.45,11.46,11.44,11.46,90900.0,8.0638,8.0708,8.0567,8.0708,90900.0
2014-04-21 12:00:00,11.46,11.54,11.45,11.51,88000.0,8.0708,8.1272,8.0638,8.106,88000.0
2014-04-21 12:30:00,11.51,11.51,11.47,11.49,123000.0,8.106,8.106,8.0779,8.0919,123000.0
2014-04-21 13:00:00,11.5,11.5,11.49,11.49,79700.0,8.099,8.099,8.0919,8.0919,79700.0
2014-04-21 13:30:00,11.5,11.51,11.47,11.51,222100.0,8.099,8.106,8.0779,8.106,222100.0
2014-04-21 14:00:00,11.51,11.52,11.45,11.5,269000.0,8.106,8.1131,8.0638,8.099,269000.0
2014-04-21 14:30:00,11.5,11.55,11.5,11.51,187100.0,8.099,8.1342,8.099,8.106,187100.0
2014-04-21 15:00:00,11.51,11.54,11.49,11.52,466000.0,8.106,8.1272,8.0919,8.1131,466000.0
2014-04-21 15:30:00,11.52,11.63,11.51,11.62,1317700.0,8.1131,8.1905,8.106,8.1835,1317700.0
2014-04-22 09:30:00,11.6,11.66,11.54,11.63,269300.0,8.1694,8.2117,8.1272,8.1905,269300.0
2014-04-22 10:00:00,11.63,11.69,11.62,11.68,129500.0,8.1905,8.2328,8.1835,8.2257,129500.0
2014-04-22 10:30:00,11.67,11.74,11.67,11.74,104600.0,8.2187,8.268,8.2187,8.268,104600.0
2014-04-22 11:00:00,11.73,11.78,11.73,11.78,124900.0,8.261,8.2962,8.261,8.2962,124900.0
2014-04-22 11:30:00,11.78,11.78,11.75,11.76,67800.0,8.2962,8.2962,8.275,8.2821,67800.0
2014-04-22 12:00:00,11.76,11.81,11.75,11.81,48300.0,8.2821,8.3173,8.275,8.3173,48300.0
2014-04-22 12:30:00,11.81,11.84,11.78,11.84,136400.0,8.3173,8.3384,8.2962,8.3384,136400.0
2014-04-22 13:00:00,11.84,11.88,11.82,11.87,231800.0,8.3384,8.3666,8.3243,8.3596,231800.0
2014-04-22 13:30:00,11.87,11.9,11.85,11.86,90800.0,8.3596,8.3807,8.3455,8.3525,90800.0
2014-04-22 14:00:00,11.86,11.87,11.84,11.85,119100.0,8.3525,8.3596,8.3384,8.3455,119100.0
2014-04-22 14:30:00,11.86,11.87,11.84,11.86,131800.0,8.3525,8.3596,8.3384,8.3525,131800.0
2014-04-22 15:00:00,11.86,11.86,11.81,11.86,301300.0,8.3525,8.3525,8.3173,8.3525,301300.0
2014-04-22 15:30:00,11.86,11.86,11.79,11.79,298800.0,8.3525,8.3525,8.3032,8.3032,298800.0
2014-04-23 09:30:00,11.77,11.86,11.73,11.86,170200.0,8.2891,8.3525,8.261,8.3525,170200.0
2014-04-23 10:00:00,11.85,11.85,11.69,11.74,186200.0,8.3455,8.3455,8.2328,8.268,186200.0
2014-04-23 10:30:00,11.74,11.76,11.72,11.72,49100.0,8.268,8.2821,8.2539,8.2539,49100.0
2014-04-23 11:00:00,11.73,11.75,11.65,11.69,48900.0,8.261,8.275,8.2046,8.2328,48900.0
2014-04-23 11:30:00,11.69,11.72,11.68,11.72,33500.0,8.2328,8.2539,8.2257,8.2539,33500.0
2014-04-23 12:00:00,11.71,11.73,11.69,11.71,48300.0,8.2469,8.261,8.2328,8.2469,48300.0
2014-04-23 12:30:00,11.71,11.78,11.71,11.75,46200.0,8.2469,8.2962,8.2469,8.275,46200.0
2014-04-23 13:00:00,11.75,11.76,11.72,11.74,96000.0,8.275,8.2821,8.2539,8.268,96000.0
2014-04-23 13:30:00,11.76,11.77,11.7,11.73,180000.0,8.2821,8.2891,8.2398,8.261,180000.0
2014-04-23 14:00:00,11.72,11.73,11.69,11.69,41100.0,8.2539,8.261,8.2328,8.2328,41100.0
2014-04-23 14:30:00,11.7,11.72,11.68,11.71,63600.0,8.2398,8.2539,8.2257,8.2469,63600.0
2014-04-23 15:00:00,11.71,11.72,11.69,11.69,100100.0,8.2469,8.2539,8.2328,8.2328,100100.0
2014-04-23 15:30:00,11.69,11.7,11.68,11.68,257600.0,8.2328,8.2398,8.2257,8.2257,257600.0
2014-04-24 09:30:00,11.72,11.74,11.54,11.58,155300.0,8.2539,8.268,8.1272,8.1553,155300.0
2014-04-24 10:00:00,11.58,11.59,11.51,11.58,159100.0,8.1553,8.1624,8.106,8.1553,159100.0
2014-04-24 10:30:00,11.58,11.61,11.54,11.55,85600.0,8.1553,8.1765,8.1272,8.1342,85600.0
2014-04-24 11:00:00,11.55,11.65,11.54,11.61,94900.0,8.1342,8.2046,8.1272,8.1765,94900.0
2014-04-24 11:30:00,11.61,11.64,11.58,11.6,60000.0,8.1765,8.1976,8.1553,8.1694,60000.0
2014-04-24 12:00:00,11.6,11.62,11.59,11.6,68800.0,8.1694,8.1835,8.1624,8.1694,68800.0
2014-04-24 12:30:00,11.59,11.6,11.55,11.59,174600.0,8.1624,8.1694,8.1342,8.1624,174600.0
2014-04-24 13:00:00,11.58,11.59,11.57,11.57,45200.0,8.1553,8.1624,8.1483,8.1483,45200.0
2014-04-24 13:30:00,11.57,11.58,11.51,11.51,99400.0,8.1483,8.1553,8.106,8.106,99400.0
2014-04-24 14:00:00,11.51,11.54,11.51,11.53,87700.0,8.106,8.1272,8.106,8.1201,87700.0
2014-04-24 14:30:00,11.53,11.55,11.51,11.54,150200.0,8.1201,8.1342,8.106,8.1272,150200.0
2014-04-24 15:00:00,11.53,11.54,11.52,11.52,83800.0,8.1201,8.1272,8.1131,8.1131,83800.0
2014-04-24 15:30:00,11.53,11.55,11.51,11.54,251500.0,8.1201,8.1342,8.106,8.1272,251500.0
2014-04-25 09:30:00,11.51,11.52,11.36,11.38,139300.0,8.106,8.1131,8.0004,8.0145,139300.0
2014-04-25 10:00:00,11.38,11.53,11.37,11.52,188900.0,8.0145,8.1201,8.0074,8.1131,188900.0
2014-04-25 10:30:00,11.52,11.55,11.47,11.5,98000.0,8.1131,8.1342,8.0779,8.099,98000.0
2014-04-25 11:00:00,11.49,11.5,11.44,11.48,140700.0,8.0919,8.099,8.0567,8.0849,140700.0
2014-04-25 11:30:00,11.47,11.48,11.44,11.45,62600.0,8.0779,8.0849,8.0567,8.0638,62600.0
2014-04-25 12:00:00,11.46,11.54,11.46,11.54,95400.0,8.0708,8.1272,8.0708,8.1272,95400.0
2014-04-25 12:30:00,11.54,11.56,11.5,11.5,154500.0,8.1272,8.1412,8.099,8.099,154500.0
2014-04-25 13:00:00,11.5,11.51,11.48,11.51,82700.0,8.099,8.106,8.0849,8.106,82700.0
2014-04-25 13:30:00,11.51,11.52,11.49,11.51,88000.0,8.106,8.1131,8.0919,8.106,88000.0
2014-04-25 14:00:00,11.52,11.52,11.45,11.45,80800.0,8.1131,8.1131,8.0638,8.0638,80800.0
2014-04-25 14:30:00,11.46,11.48,11.42,11.42,53000.0,8.0708,8.0849,8.0426,8.0426,53000.0
2014-04-25 15:00:00,11.42,11.46,11.42,11.46,65800.0,8.0426,8.0708,8.0426,8.0708,65800.0
2014-04-25 15:30:00,11.46,11.47,11.43,11.46,267700.0,8.0708,8.0779,8.0497,8.0708,267700.0
2014-04-28 09:30:00,11.46,11.49,11.34,11.38,77100.0,8.0708,8.0919,7.9863,8.0145,77100.0
2014-04-28 10:00:00,11.39,11.56,11.39,11.47,167900.0,8.0215,8.1412,8.0215,8.0779,167900.0
2014-04-28 10:30:00,11.47,11.51,11.43,11.44,80600.0,8.0779,8.106,8.0497,8.0567,80600.0
2014-04-28 11:00:00,11.44,11.46,11.35,11.37,104900.0,8.0567,8.0708,7.9933,8.0074,104900.0
2014-04-28 11:30:00,11.37,11.42,11.32,11.32,115900.0,8.0074,8.0426,7.9722,7.9722,115900.0
2014-04-28 12:00:00,11.33,11.38,11.32,11.35,48700.0,7.9793,8.0145,7.9722,7.9933,48700.0
2014-04-28 12:30:00,11.36,11.38,11.34,11.35,175500.0,8.0004,8.0145,7.9863,7.9933,175500.0
2014-04-28 13:00:00,11.35,11.35,11.28,11.32,185100.0,7.9933,7.9933,7.944,7.9722,185100.0
2014-04-28 13:30:00,11.32,11.37,11.3,11.34,124600.0,7.9722,8.0074,7.9581,7.9863,124600.0
2014-04-28 14:00:00,11.35,11.41,11.32,11.39,117900.0,7.9933,8.0356,7.9722,8.0215,117900.0
2014-04-28 14:30:00,11.39,11.41,11.36,11.36,119600.0,8.0215,8.0356,8.0004,8.0004,119600.0
2014-04-28 15:00:00,11.36,11.43,11.36,11.41,136800.0,8.0004,8.0497,8.0004,8.0356,136800.0
2014-04-28 15:30:00,11.4,11.43,11.34,11.35,471700.0,8.0286,8.0497,7.9863,7.9933,471700.0
2014-04-29 09:30:00,11.37,11.47,11.35,11.41,86400.0,8.0074,8.0779,7.9933,8.0356,86400.0
2014-04-29 10:00:00,11.42,11.43,11.34,11.35,57400.0,8.0426,8.0497,7.9863,7.9933,57400.0
2014-04-29 10:30:00,11.36,11.38,11.31,11.33,197500.0,8.0004,8.0145,7.9652,7.9793,197500.0
2014-04-29 11:00:00,11.33,11.35,11.29,11.31,84600.0,7.9793,7.9933,7.9511,7.9652,84600.0
2014-04-29 11:30:00,11.32,11.33,11.28,11.31,91600.0,7.9722,7.9793,7.944,7.9652,91600.0
2014-04-29 12:00:00,11.31,11.31,11.28,11.3,82200.0,7.9652,7.9652,7.944,7.9581,82200.0
2014-04-29 12:30:00,11.3,11.33,11.29,11.33,38400.0,7.9581,7.9793,7.9511,7.9793,38400.0
2014-04-29 13:00:00,11.33,11.33,11.29,11.29,47500.0,7.9793,7.9793,7.9511,7.9511,47500.0
2014-04-29 13:30:00,11.29,11.33,11.28,11.3,221800.0,7.9511,7.9793,7.944,7.9581,221800.0
2014-04-29 14:00:00,11.31,11.32,11.28,11.29,41000.0,7.9652,7.9722,7.944,7.9511,41000.0
2014-04-29 14:30:00,11.29,11.3,11.27,11.3,49100.0,7.9511,7.9581,7.937,7.9581,49100.0
2014-04-29 15:00:00,11.29,11.3,11.29,11.3,29800.0,7.9511,7.9581,7.9511,7.9581,29800.0
2014-04-29 15:30:00,11.3,11.3,11.28,11.3,306900.0,7.9581,7.9581,7.944,7.9581,306900.0
2014-04-30 09:30:00,11.3,11.39,11.25,11.38,302900.0,7.9581,8.0215,7.9229,8.0145,302900.0
2014-04-30 10:00:00,11.38,11.45,11.35,11.43,151900.0,8.0145,8.0638,7.9933,8.0497,151900.0
2014-04-30 10:30:00,11.43,11.47,11.41,11.43,64900.0,8.0497,8.0779,8.0356,8.0497,64900.0
2014-04-30 11:00:00,11.43,11.44,11.35,11.37,101100.0,8.0497,8.0567,7.9933,8.0074,101100.0
2014-04-30 11:30:00,11.37,11.39,11.35,11.37,128500.0,8.0074,8.0215,7.9933,8.0074,128500.0
2014-04-30 12:00:00,11.36,11.38,11.36,11.38,59800.0,8.0004,8.0145,8.0004,8.0145,59800.0
2014-04-30 12:30:00,11.38,11.38,11.36,11.37,44500.0,8.0145,8.0145,8.0004,8.0074,44500.0
2014-04-30 13:00:00,11.36,11.39,11.36,11.36,38400.0,8.0004,8.0215,8.0004,8.0004,38400.0
2014-04-30 13:30:00,11.37,11.37,11.34,11.35,32500.0,8.0074,8.0074,7.9863,7.9933,32500.0
2014-04-30 14:00:00,11.34,11.45,11.33,11.44,182600.0,7.9863,8.0638,7.9793,8.0567,182600.0
2014-04-30 14:30:00,11.45,11.49,11.43,11.47,132300.0,8.0638,8.0919,8.0497,8.0779,132300.0
2014-04-30 15:00:00,11.47,11.49,11.45,11.49,114800.0,8.0779,8.0919,8.0638,8.0919,114800.0
2014-04-30 15:30:00,11.49,11.51,11.45,11.49,510300.0,8.0919,8.106,8.0638,8.0919,510300.0
2014-05-01 09:30:00,11.52,11.54,11.41,11.41,117500.0,8.1131,8.1272,8.0356,8.0356,117500.0
2014-05-01 10:00:00,11.42,11.47,11.4,11.45,181200.0,8.0426,8.0779,8.0286,8.0638,181200.0
2014-05-01 10:30:00,11.46,11.5,11.45,11.49,81100.0,8.0708,8.099,8.0638,8.0919,81100.0
2014-05-01 11:00:00,11.49,11.53,11.47,11.53,88000.0,8.0919,8.1201,8.0779,8.1201,88000.0
2014-05-01 11:30:00,11.52,11.55,11.51,11.53,104400.0,8.1131,8.1342,8.106,8.1201,104400.0
2014-05-01 12:00:00,11.53,11.55,11.52,11.54,64900.0,8.1201,8.1342,8.1131,8.1272,64900.0
2014-05-01 12:30:00,11.53,11.54,11.49,11.5,133100.0,8.1201,8.1272,8.0919,8.099,133100.0
2014-05-01 13:00:00,11.51,11.51,11.46,11.46,72800.0,8.106,8.106,8.0708,8.0708,72800.0
2014-05-01 13:30:00,11.46,11.46,11.36,11.37,135900.0,8.0708,8.0708,8.0004,8.0074,135900.0
2014-05-01 14:00:00,11.38,11.41,11.38,11.4,84300.0,8.0145,8.0356,8.0145,8.0286,84300.0
2014-05-01 14:30:00,11.4,11.41,11.36,11.37,114700.0,8.0286,8.0356,8.0004,8.0074,114700.0
2014-05-01 15:00:00,11.37,11.4,11.33,11.4,207600.0,8.0074,8.0286,7.9793,8.0286,207600.0
2014-05-01 15:30:00,11.4,11.49,11.4,11.48,630300.0,8.0286,8.0919,8.0286,8.0849,630300.0
2014-05-02 09:30:00,11.51,11.69,11.48,11.67,156300.0,8.106,8.2328,8.0849,8.2187,156300.0
2014-05-02 10:00:00,11.67,11.76,11.65,11.68,156200.0,8.2187,8.2821,8.2046,8.2257,156200.0
2014-05-02 10:30:00,11.67,11.71,11.5,11.57,161900.0,8.2187,8.2469,8.099,8.1483,161900.0
2014-05-02 11:00:00,11.56,11.57,11.52,11.55,62600.0,8.1412,8.1483,8.1131,8.1342,62600.0
2014-05-02 11:30:00,11.55,11.58,11.53,11.58,89200.0,8.1342,8.1553,8.1201,8.1553,89200.0
2014-05-02 12:00:00,11.57,11.57,11.55,11.56,45300.0,8.1483,8.1483,8.1342,8.1412,45300.0
2014-05-02 12:30:00,11.56,11.59,11.55,11.59,46400.0,8.1412,8.1624,8.1342,8.1624,46400.0
2014-05-02 13:00:00,11.59,11.61,11.52,11.53,80500.0,8.1624,8.1765,8.1131,8.1201,80500.0
2014-05-02 13:30:00,11.52,11.56,11.52,11.55,91900.0,8.1131,8.1412,8.1131,8.1342,91900.0
2014-05-02 14:00:00,11.54,11.56,11.53,11.56,71400.0,8.1272,8.1412,8.1201,8.1412,71400.0
2014-05-02 14:30:00,11.55,11.58,11.55,11.58,43700.0,8.1342,8.1553,8.1342,8.1553,43700.0
2014-05-02 15:00:00,11.58,11.6,11.56,11.56,99100.0,8.1553,8.1694,8.1412,8.1412,99100.0
2014-05-02 15:30:00,11.57,11.57,11.54,11.56,225500.0,8.1483,8.1483,8.1272,8.1412,225500.0
2014-05-05 09:30:00,11.48,11.51,11.34,11.44,159700.0,8.0849,8.106,7.9863,8.0567,159700.0
2014-05-05 10:00:00,11.44,11.47,11.41,11.41,61400.0,8.0567,8.0779,8.0356,8.0356,61400.0
2014-05-05 10:30:00,11.41,11.5,11.41,11.46,60500.0,8.0356,8.099,8.0356,8.0708,60500.0
2014-05-05 11:00:00,11.47,11.47,11.42,11.45,107200.0,8.0779,8.0779,8.0426,8.0638,107200.0
2014-05-05 11:30:00,11.46,11.48,11.43,11.45,45400.0,8.0708,8.0849,8.0497,8.0638,45400.0
2014-05-05 12:00:00,11.46,11.46,11.43,11.44,17300.0,8.0708,8.0708,8.0497,8.0567,17300.0
2014-05-05 12:30:00,11.45,11.45,11.41,11.41,12700.0,8.0638,8.0638,8.0356,8.0356,12700.0
2014-05-05 13:00:00,11.4,11.42,11.38,11.4,45300.0,8.0286,8.0426,8.0145,8.0286,45300.0
2014-05-05 13:30:00,11.4,11.4,11.37,11.38,54400.0,8.0286,8.0286,8.0074,8.0145,54400.0
2014-05-05 14:00:00,11.38,11.39,11.37,11.39,38900.0,8.0145,8.0215,8.0074,8.0215,38900.0
2014-05-05 14:30:00,11.38,11.41,11.37,11.4,35100.0,8.0145,8.0356,8.0074,8.0286,35100.0
2014-05-05 15:00:00,11.41,11.41,11.38,11.41,46000.0,8.0356,8.0356,8.0145,8.0356,46000.0
2014-05-05 15:30:00,11.41,11.43,11.4,11.42,156500.0,8.0356,8.0497,8.0286,8.0426,156500.0
2014-05-06 09:30:00,11.37,11.37,11.28,11.32,160200.0,8.0074,8.0074,7.944,7.9722,160200.0
2014-05-06 10:00:00,11.33,11.38,11.3,11.37,137300.0,7.9793,8.0145,7.9581,8.0074,137300.0
2014-05-06 10:30:00,11.37,11.41,11.3,11.32,66700.0,8.0074,8.0356,7.9581,7.9722,66700.0
2014-05-06 11:00:00,11.31,11.32,11.3,11.32,137300.0,7.9652,7.9722,7.9581,7.9722,137300.0
2014-05-06 11:30:00,11.31,11.32,11.3,11.32,43700.0,7.9652,7.9722,7.9581,7.9722,43700.0
2014-05-06 12:00:00,11.32,11.32,11.28,11.28,66700.0,7.9722,7.9722,7.944,7.944,66700.0
2014-05-06 12:30:00,11.28,11.3,11.28,11.29,25000.0,7.944,7.9581,7.944,7.9511,25000.0
2014-05-06 13:00:00,11.28,11.29,11.24,11.25,61000.0,7.944,7.9511,7.9159,7.9229,61000.0
2014-05-06 13:30:00,11.25,11.25,11.2,11.22,56000.0,7.9229,7.9229,7.8877,7.9018,56000.0
2014-05-06 14:00:00,11.22,11.23,11.2,11.21,59600.0,7.9018,7.9088,7.8877,7.8947,59600.0
2014-05-06 14:30:00,11.21,11.23,11.21,11.23,38300.0,7.8947,7.9088,7.8947,7.9088,38300.0
2014-05-06 15:00:00,11.22,11.24,11.19,11.21,64700.0,7.9018,7.9159,7.8807,7.8947,64700.0
2014-05-06 15:30:00,11.21,11.22,11.2,11.21,189600.0,7.8947,7.9018,7.8877,7.8947,189600.0
2014-05-07 09:30:00,11.24,11.33,11.22,11.24,74300.0,7.9159,7.9793,7.9018,7.9159,74300.0
2014-05-07 10:00:00,11.24,11.26,11.11,11.19,163300.0,7.9159,7.93,7.8243,7.8807,163300.0
2014-05-07 10:30:00,11.18,11.25,11.18,11.2,60000.0,7.8736,7.9229,7.8736,7.8877,60000.0
2014-05-07 11:00:00,11.2,11.23,11.17,11.19,41600.0,7.8877,7.9088,7.8666,7.8807,41600.0
2014-05-07 11:30:00,11.19,11.26,11.19,11.25,64100.0,7.8807,7.93,7.8807,7.9229,64100.0
2014-05-07 12:00:00,11.25,11.27,11.22,11.26,42900.0,7.9229,7.937,7.9018,7.93,42900.0
2014-05-07 12:30:00,11.26,11.27,11.23,11.25,39100.0,7.93,7.937,7.9088,7.9229,39100.0
2014-05-07 13:00:00,11.24,11.26,11.23,11.24,53200.0,7.9159,7.93,7.9088,7.9159,53200.0
2014-05-07 13:30:00,11.24,11.27,11.21,11.21,58900.0,7.9159,7.937,7.8947,7.8947,58900.0
2014-05-07 14:00:00,11.2,11.28,11.2,11.27,73100.0,7.8877,7.944,7.8877,7.937,73100.0
2014-05-07 14:30:00,11.28,11.31,11.27,11.29,54300.0,7.944,7.9652,7.937,7.9511,54300.0
2014-05-07 15:00:00,11.3,11.3,11.26,11.29,92300.0,7.9581,7.9581,7.93,7.9511,92300.0
2014-05-07 15:30:00,11.29,11.34,11.28,11.33,177100.0,7.9511,7.9863,7.944,7.9793,177100.0
2014-05-08 09:30:00,11.31,11.45,11.27,11.43,117900.0,7.9652,8.0638,7.937,8.0497,117900.0
2014-05-08 10:00:00,11.44,11.48,11.43,11.45,527500.0,8.0567,8.0849,8.0497,8.0638,527500.0
2014-05-08 10:30:00,11.45,11.46,11.4,11.44,170000.0,8.0638,8.0708,8.0286,8.0567,170000.0
2014-05-08 11:00:00,11.44,11.48,11.44,11.47,115800.0,8.0567,8.0849,8.0567,8.0779,115800.0
2014-05-08 11:30:00,11.48,11.5,11.47,11.48,39200.0,8.0849,8.099,8.0779,8.0849,39200.0
2014-05-08 12:00:00,11.47,11.51,11.46,11.5,32400.0,8.0779,8.106,8.0708,8.099,32400.0
2014-05-08 12:30:00,11.5,11.51,11.46,11.47,53700.0,8.099,8.106,8.0708,8.0779,53700.0
2014-05-08 13:00:00,11.47,11.5,11.45,11.47,109000.0,8.0779,8.099,8.0638,8.0779,109000.0
2014-05-08 13:30:00,11.47,11.48,11.43,11.45,237100.0,8.0779,8.0849,8.0497,8.0638,237100.0
2014-05-08 14:00:00,11.45,11.49,11.45,11.49,459600.0,8.0638,8.0919,8.0638,8.0919,459600.0
2014-05-08 14:30:00,11.48,11.49,11.45,11.46,300800.0,8.0849,8.0919,8.0638,8.0708,300800.0
2014-05-08 15:00:00,11.46,11.51,11.45,11.51,424900.0,8.0708,8.106,8.0638,8.106,424900.0
2014-05-08 15:30:00,11.5,11.52,11.47,11.47,602100.0,8.099,8.1131,8.0779,8.0779,602100.0
2014-05-09 09:30:00,11.45,11.46,11.33,11.36,123700.0,8.0638,8.0708,7.9793,8.0004,123700.0
2014-05-09 10:00:00,11.35,11.48,11.35,11.46,100100.0,7.9933,8.0849,7.9933,8.0708,100100.0
2014-05-09 10:30:00,11.46,11.51,11.45,11.47,131400.0,8.0708,8.106,8.0638,8.0779,131400.0
2014-05-09 11:00:00,11.46,11.46,11.39,11.43,46600.0,8.0708,8.0708,8.0215,8.0497,46600.0
2014-05-09 11:30:00,11.43,11.45,11.39,11.41,76100.0,8.0497,8.0638,8.0215,8.0356,76100.0
2014-05-09 12:00:00,11.41,11.45,11.41,11.43,126300.0,8.0356,8.0638,8.0356,8.0497,126300.0
2014-05-09 12:30:00,11.43,11.51,11.43,11.5,129600.0,8.0497,8.106,8.0497,8.099,129600.0
2014-05-09 13:00:00,11.5,11.51,11.48,11.51,38300.0,8.099,8.106,8.0849,8.106,38300.0
2014-05-09 13:30:00,11.51,11.51,11.47,11.48,55100.0,8.106,8.106,8.0779,8.0849,55100.0
2014-05-09 14:00:00,11.48,11.49,11.44,11.46,64600.0,8.0849,8.0919,8.0567,8.0708,64600.0
2014-05-09 14:30:00,11.46,11.49,11.46,11.49,38900.0,8.0708,8.0919,8.0708,8.0919,38900.0
2014-05-09 15:00:00,11.49,11.5,11.47,11.48,46300.0,8.0919,8.099,8.0779,8.0849,46300.0
2014-05-09 15:30:00,11.49,11.52,11.48,11.52,167000.0,8.0919,8.1131,8.0849,8.1131,167000.0
2014-05-12 09:30:00,11.57,11.63,11.52,11.59,106000.0,8.1483,8.1905,8.1131,8.1624,106000.0
2014-05-12 10:00:00,11.59,11.68,11.59,11.67,112100.0,8.1624,8.2257,8.1624,8.2187,112100.0
2014-05-12 10:30:00,11.67,11.71,11.66,11.68,80900.0,8.2187,8.2469,8.2117,8.2257,80900.0
2014-05-12 11:00:00,11.68,11.72,11.67,11.72,47800.0,8.2257,8.2539,8.2187,8.2539,47800.0
2014-05-12 11:30:00,11.71,11.74,11.7,11.7,29900.0,8.2469,8.268,8.2398,8.2398,29900.0
2014-05-12 12:00:00,11.7,11.75,11.7,11.73,23800.0,8.2398,8.275,8.2398,8.261,23800.0
2014-05-12 12:30:00,11.73,11.74,11.71,11.72,28400.0,8.261,8.268,8.2469,8.2539,28400.0
2014-05-12 13:00:00,11.73,11.77,11.72,11.77,24000.0,8.261,8.2891,8.2539,8.2891,24000.0
2014-05-12 13:30:00,11.76,11.77,11.75,11.77,35600.0,8.2821,8.2891,8.275,8.2891,35600.0
2014-05-12 14:00:00,11.77,11.79,11.75,11.77,112100.0,8.2891,8.3032,8.275,8.2891,112100.0
2014-05-12 14:30:00,11.77,11.78,11.76,11.76,61900.0,8.2891,8.2962,8.2821,8.2821,61900.0
2014-05-12 15:00:00,11.76,11.79,11.76,11.79,59800.0,8.2821,8.3032,8.2821,8.3032,59800.0
2014-05-12 15:30:00,11.78,11.79,11.76,11.77,151600.0,8.2962,8.3032,8.2821,8.2891,151600.0
2014-05-13 09:30:00,11.77,11.77,11.68,11.71,100800.0,8.2891,8.2891,8.2257,8.2469,100800.0
2014-05-13 10:00:00,11.72,11.74,11.71,11.73,47900.0,8.2539,8.268,8.2469,8.261,47900.0
2014-05-13 10:30:00,11.73,11.75,11.72,11.73,28900.0,8.261,8.275,8.2539,8.261,28900.0
2014-05-13 11:00:00,11.73,11.74,11.7,11.72,39800.0,8.261,8.268,8.2398,8.2539,39800.0
2014-05-13 11:30:00,11.72,11.72,11.66,11.69,149700.0,8.2539,8.2539,8.2117,8.2328,149700.0
2014-05-13 12:00:00,11.68,11.68,11.63,11.64,45600.0,8.2257,8.2257,8.1905,8.1976,45600.0
2014-05-13 12:30:00,11.64,11.65,11.63,11.65,22500.0,8.1976,8.2046,8.1905,8.2046,22500.0
2014-05-13 13:00:00,11.65,11.65,11.63,11.65,30100.0,8.2046,8.2046,8.1905,8.2046,30100.0
2014-05-13 13:30:00,11.64,11.65,11.61,11.63,59700.0,8.1976,8.2046,8.1765,8.1905,59700.0
2014-05-13 14:00:00,11.63,11.66,11.63,11.65,43700.0,8.1905,8.2117,8.1905,8.2046,43700.0
2014-05-13 14:30:00,11.65,11.67,11.65,11.65,39700.0,8.2046,8.2187,8.2046,8.2046,39700.0
2014-05-13 15:00:00,11.64,11.68,11.63,11.68,99300.0,8.1976,8.2257,8.1905,8.2257,99300.0
2014-05-13 15:30:00,11.68,11.73,11.67,11.73,385400.0,8.2257,8.261,8.2187,8.261,385400.0
2014-05-14 09:30:00,11.69,11.71,11.46,11.53,94800.0,8.2328,8.2469,8.0708,8.1201,94800.0
2014-05-14 10:00:00,11.54,11.58,11.49,11.51,97300.0,8.1272,8.1553,8.0919,8.106,97300.0
2014-05-14 10:30:00,11.52,11.54,11.49,11.49,69900.0,8.1131,8.1272,8.0919,8.0919,69900.0
2014-05-14 11:00:00,11.49,11.52,11.48,11.48,104800.0,8.0919,8.1131,8.0849,8.0849,104800.0
2014-05-14 11:30:00,11.48,11.5,11.46,11.46,97000.0,8.0849,8.099,8.0708,8.0708,97000.0
2014-05-14 12:00:00,11.46,11.48,11.45,11.46,30800.0,8.0708,8.0849,8.0638,8.0708,30800.0
2014-05-14 12:30:00,11.46,11.47,11.45,11.46,68900.0,8.0708,8.0779,8.0638,8.0708,68900.0
2014-05-14 13:00:00,11.46,11.48,11.46,11.46,30200.0,8.0708,8.0849,8.0708,8.0708,30200.0
2014-05-14 13:30:00,11.47,11.47,11.45,11.46,108400.0,8.0779,8.0779,8.0638,8.0708,108400.0
2014-05-14 14:00:00,11.46,11.46,11.44,11.44,41700.0,8.0708,8.0708,8.0567,8.0567,41700.0
2014-05-14 14:30:00,11.44,11.44,11.39,11.39,71200.0,8.0567,8.0567,8.0215,8.0215,71200.0
2014-05-14 15:00:00,11.39,11.41,11.38,11.41,63700.0,8.0215,8.0356,8.0145,8.0356,63700.0
2014-05-14 15:30:00,11.41,11.41,11.37,11.38,277300.0,8.0356,8.0356,8.0074,8.0145,277300.0
2014-05-15 09:30:00,11.34,11.35,11.13,11.15,261400.0,7.9863,7.9933,7.8384,7.8525,261400.0
2014-05-15 10:00:00,11.15,11.17,11.09,11.11,128100.0,7.8525,7.8666,7.8102,7.8243,128100.0
2014-05-15 10:30:00,11.11,11.11,11.01,11.06,380300.0,7.8243,7.8243,7.7539,7.7891,380300.0
2014-05-15 11:00:00,11.06,11.06,11.02,11.03,275200.0,7.7891,7.7891,7.7609,7.768,275200.0
2014-05-15 11:30:00,11.02,11.08,11.01,11.01,136500.0,7.7609,7.8032,7.7539,7.7539,136500.0
2014-05-15 12:00:00,11.0,11.06,11.0,11.06,81500.0,7.7469,7.7891,7.7469,7.7891,81500.0
2014-05-15 12:30:00,11.06,11.11,11.06,11.11,31200.0,7.7891,7.8243,7.7891,7.8243,31200.0
2014-05-15 13:00:00,11.1,11.12,11.09,11.12,73900.0,7.8173,7.8314,7.8102,7.8314,73900.0
2014-05-15 13:30:00,11.12,11.17,11.11,11.17,119100.0,7.8314,7.8666,7.8243,7.8666,119100.0
2014-05-15 14:00:00,11.17,11.24,11.16,11.21,249700.0,7.8666,7.9159,7.8595,7.8947,249700.0
2014-05-15 14:30:00,11.21,11.24,11.21,11.21,371300.0,7.8947,7.9159,7.8947,7.8947,371300.0
2014-05-15 15:00:00,11.21,11.22,11.13,11.14,263600.0,7.8947,7.9018,7.8384,7.8454,263600.0
2014-05-15 15:30:00,11.13,11.21,11.13,11.2,360900.0,7.8384,7.8947,7.8384,7.8877,360900.0
2014-05-16 09:30:00,11.22,11.22,11.12,11.14,108900.0,7.9018,7.9018,7.8314,7.8454,108900.0
2014-05-16 10:00:00,11.14,11.15,11.08,11.11,138400.0,7.8454,7.8525,7.8032,7.8243,138400.0
2014-05-16 10:30:00,11.12,11.18,11.11,11.17,86500.0,7.8314,7.8736,7.8243,7.8666,86500.0
2014-05-16 11:00:00,11.17,11.24,11.17,11.24,72200.0,7.8666,7.9159,7.8666,7.9159,72200.0
2014-05-16 11:30:00,11.24,11.26,11.19,11.21,113200.0,7.9159,7.93,7.8807,7.8947,113200.0
2014-05-16 12:00:00,11.21,11.21,11.18,11.19,31500.0,7.8947,7.8947,7.8736,7.8807,31500.0
2014-05-16 12:30:00,11.19,11.19,11.16,11.17,14600.0,7.8807,7.8807,7.8595,7.8666,14600.0
2014-05-16 13:00:00,11.17,11.17,11.11,11.11,67800.0,7.8666,7.8666,7.8243,7.8243,67800.0
2014-05-16 13:30:00,11.11,11.13,11.08,11.08,99600.0,7.8243,7.8384,7.8032,7.8032,99600.0
2014-05-16 14:00:00,11.08,11.08,11.05,11.07,72100.0,7.8032,7.8032,7.7821,7.7962,72100.0
2014-05-16 14:30:00,11.07,11.12,11.06,11.12,78500.0,7.7962,7.8314,7.7891,7.8314,78500.0
2014-05-16 15:00:00,11.12,11.16,11.12,11.15,47300.0,7.8314,7.8595,7.8314,7.8525,47300.0
2014-05-16 15:30:00,11.16,11.18,11.15,11.17,196600.0,7.8595,7.8736,7.8525,7.8666,196600.0
2014-05-19 09:30:00,11.18,11.3,11.13,11.3,80700.0,7.8736,7.9581,7.8384,7.9581,80700.0
2014-05-19 10:00:00,11.29,11.31,11.21,11.29,78700.0,7.9511,7.9652,7.8947,7.9511,78700.0
2014-05-19 10:30:00,11.29,11.29,11.24,11.28,40600.0,7.9511,7.9511,7.9159,7.944,40600.0
2014-05-19 11:00:00,11.27,11.34,11.27,11.32,103800.0,7.937,7.9863,7.937,7.9722,103800.0
2014-05-19 11:30:00,11.32,11.33,11.31,11.32,27300.0,7.9722,7.9793,7.9652,7.9722,27300.0
2014-05-19 12:00:00,11.31,11.33,11.29,11.3,33800.0,7.9652,7.9793,7.9511,7.9581,33800.0
2014-05-19 12:30:00,11.3,11.3,11.27,11.27,48700.0,7.9581,7.9581,7.937,7.937,48700.0
2014-05-19 13:00:00,11.27,11.29,11.26,11.28,39200.0,7.937,7.9511,7.93,7.944,39200.0
2014-05-19 13:30:00,11.28,11.28,11.26,11.27,60800.0,7.944,7.944,7.93,7.937,60800.0
2014-05-19 14:00:00,11.28,11.34,11.27,11.32,75000.0,7.944,7.9863,7.937,7.9722,75000.0
2014-05-19 14:30:00,11.33,11.34,11.32,11.32,25000.0,7.9793,7.9863,7.9722,7.9722,25000.0
2014-05-19 15:00:00,11.33,11.33,11.3,11.3,80800.0,7.9793,7.9793,7.9581,7.9581,80800.0
2014-05-19 15:30:00,11.3,11.37,11.3,11.33,502800.0,7.9581,8.0074,7.9581,7.9793,502800.0
2014-05-20 09:30:00,11.35,11.35,11.17,11.18,153800.0,7.9933,7.9933,7.8666,7.8736,153800.0
2014-05-20 10:00:00,11.18,11.3,11.18,11.2,90100.0,7.8736,7.9581,7.8736,7.8877,90100.0
2014-05-20 10:30:00,11.2,11.31,11.2,11.3,91300.0,7.8877,7.9652,7.8877,7.9581,91300.0
2014-05-20 11:00:00,11.29,11.31,11.23,11.24,104000.0,7.9511,7.9652,7.9088,7.9159,104000.0
2014-05-20 11:30:00,11.24,11.29,11.23,11.24,95700.0,7.9159,7.9511,7.9088,7.9159,95700.0
2014-05-20 12:00:00,11.24,11.24,11.18,11.18,87200.0,7.9159,7.9159,7.8736,7.8736,87200.0
2014-05-20 12:30:00,11.18,11.23,11.17,11.23,67200.0,7.8736,7.9088,7.8666,7.9088,67200.0
2014-05-20 13:00:00,11.22,11.22,11.16,11.19,92000.0,7.9018,7.9018,7.8595,7.8807,92000.0
2014-05-20 13:30:00,11.19,11.2,11.15,11.17,107200.0,7.8807,7.8877,7.8525,7.8666,107200.0
2014-05-20 14:00:00,11.16,11.21,11.16,11.2,35200.0,7.8595,7.8947,7.8595,7.8877,35200.0
2014-05-20 14:30:00,11.21,11.22,11.18,11.22,78200.0,7.8947,7.9018,7.8736,7.9018,78200.0
2014-05-20 15:00:00,11.21,11.27,11.21,11.24,123400.0,7.8947,7.937,7.8947,7.9159,123400.0
2014-05-20 15:30:00,11.24,11.31,11.24,11.29,207600.0,7.9159,7.9652,7.9159,7.9511,207600.0
2014-05-21 09:30:00,11.33,11.44,11.29,11.41,153700.0,7.9793,8.0567,7.9511,8.0356,153700.0
2014-05-21 10:00:00,11.42,11.43,11.4,11.41,56100.0,8.0426,8.0497,8.0286,8.0356,56100.0
2014-05-21 10:30:00,11.41,11.45,11.37,11.37,119700.0,8.0356,8.0638,8.0074,8.0074,119700.0
2014-05-21 11:00:00,11.37,11.37,11.29,11.29,75700.0,8.0074,8.0074,7.9511,7.9511,75700.0
2014-05-21 11:30:00,11.29,11.32,11.26,11.28,57400.0,7.9511,7.9722,7.93,7.944,57400.0
2014-05-21 12:00:00,11.28,11.31,11.28,11.31,50900.0,7.944,7.9652,7.944,7.9652,50900.0
2014-05-21 12:30:00,11.31,11.32,11.3,11.31,44000.0,7.9652,7.9722,7.9581,7.9652,44000.0
2014-05-21 13:00:00,11.32,11.35,11.31,11.32,69200.0,7.9722,7.9933,7.9652,7.9722,69200.0
2014-05-21 13:30:00,11.32,11.32,11.28,11.3,58000.0,7.9722,7.9722,7.944,7.9581,58000.0
2014-05-21 14:00:00,11.3,11.34,11.28,11.33,132900.0,7.9581,7.9863,7.944,7.9793,132900.0
2014-05-21 14:30:00,11.34,11.34,11.31,11.32,62800.0,7.9863,7.9863,7.9652,7.9722,62800.0
2014-05-21 15:00:00,11.31,11.36,11.31,11.35,248600.0,7.9652,8.0004,7.9652,7.9933,248600.0
2014-05-21 15:30:00,11.35,11.38,11.34,11.34,557400.0,7.9933,8.0145,7.9863,7.9863,557400.0
2014-05-22 09:30:00,11.34,11.42,11.34,11.4,113200.0,7.9863,8.0426,7.9863,8.0286,113200.0
2014-05-22 10:00:00,11.4,11.45,11.38,11.4,106400.0,8.0286,8.0638,8.0145,8.0286,106400.0
2014-05-22 10:30:00,11.4,11.44,11.4,11.43,58500.0,8.0286,8.0567,8.0286,8.0497,58500.0
2014-05-22 11:00:00,11.42,11.43,11.37,11.38,100600.0,8.0426,8.0497,8.0074,8.0145,100600.0
2014-05-22 11:30:00,11.38,11.39,11.36,11.36,46100.0,8.0145,8.0215,8.0004,8.0004,46100.0
2014-05-22 12:00:00,11.36,11.37,11.32,11.34,53000.0,8.0004,8.0074,7.9722,7.9863,53000.0
2014-05-22 12:30:00,11.34,11.35,11.32,11.32,58800.0,7.9863,7.9933,7.9722,7.9722,58800.0
2014-05-22 13:00:00,11.32,11.34,11.32,11.33,20800.0,7.9722,7.9863,7.9722,7.9793,20800.0
2014-05-22 13:30:00,11.34,11.35,11.33,11.35,36400.0,7.9863,7.9933,7.9793,7.9933,36400.0
2014-05-22 14:00:00,11.35,11.35,11.34,11.35,16200.0,7.9933,7.9933,7.9863,7.9933,16200.0
2014-05-22 14:30:00,11.35,11.37,11.34,11.37,52400.0,7.9933,8.0074,7.9863,8.0074,52400.0
2014-05-22 15:00:00,11.37,11.37,11.34,11.36,131400.0,8.0074,8.0074,7.9863,8.0004,131400.0
2014-05-22 15:30:00,11.35,11.37,11.33,11.37,499700.0,7.9933,8.0074,7.9793,8.0074,499700.0
2014-05-23 09:30:00,11.34,11.4,11.31,11.36,143300.0,7.9863,8.0286,7.9652,8.0004,143300.0
2014-05-23 10:00:00,11.35,11.38,11.33,11.36,142100.0,7.9933,8.0145,7.9793,8.0004,142100.0
2014-05-23 10:30:00,11.36,11.44,11.36,11.38,268400.0,8.0004,8.0567,8.0004,8.0145,268400.0
2014-05-23 11:00:00,11.38,11.39,11.35,11.36,64500.0,8.0145,8.0215,7.9933,8.0004,64500.0
2014-05-23 11:30:00,11.36,11.36,11.3,11.31,97700.0,8.0004,8.0004,7.9581,7.9652,97700.0
2014-05-23 12:00:00,11.32,11.33,11.31,11.31,44600.0,7.9722,7.9793,7.9652,7.9652,44600.0
2014-05-23 12:30:00,11.31,11.35,11.31,11.34,66200.0,7.9652,7.9933,7.9652,7.9863,66200.0
2014-05-23 13:00:00,11.34,11.35,11.3,11.31,67100.0,7.9863,7.9933,7.9581,7.9652,67100.0
2014-05-23 13:30:00,11.31,11.33,11.29,11.33,131900.0,7.9652,7.9793,7.9511,7.9793,131900.0
2014-05-23 14:00:00,11.33,11.33,11.3,11.3,59600.0,7.9793,7.9793,7.9581,7.9581,59600.0
2014-05-23 14:30:00,11.31,11.31,11.3,11.3,66200.0,7.9652,7.9652,7.9581,7.9581,66200.0
2014-05-23 15:00:00,11.3,11.35,11.3,11.35,77700.0,7.9581,7.9933,7.9581,7.9933,77700.0
2014-05-23 15:30:00,11.35,11.36,11.34,11.36,194500.0,7.9933,8.0004,7.9863,8.0004,194500.0
2014-05-27 09:30:00,11.4,11.5,11.4,11.48,146400.0,8.0286,8.099,8.0286,8.0849,146400.0
2014-05-27 10:00:00,11.48,11.5,11.46,11.49,70700.0,8.0849,8.099,8.0708,8.0919,70700.0
2014-05-27 10:30:00,11.5,11.54,11.49,11.52,71400.0,8.099,8.1272,8.0919,8.1131,71400.0
2014-05-27 11:00:00,11.53,11.53,11.45,11.45,65800.0,8.1201,8.1201,8.0638,8.0638,65800.0
2014-05-27 11:30:00,11.45,11.48,11.45,11.47,54200.0,8.0638,8.0849,8.0638,8.0779,54200.0
2014-05-27 12:00:00,11.46,11.48,11.39,11.4,76500.0,8.0708,8.0849,8.0215,8.0286,76500.0
2014-05-27 12:30:00,11.39,11.41,11.38,11.38,82100.0,8.0215,8.0356,8.0145,8.0145,82100.0
2014-05-27 13:00:00,11.38,11.42,11.38,11.42,43100.0,8.0145,8.0426,8.0145,8.0426,43100.0
2014-05-27 13:30:00,11.42,11.42,11.37,11.4,67400.0,8.0426,8.0426,8.0074,8.0286,67400.0
2014-05-27 14:00:00,11.4,11.43,11.4,11.43,58600.0,8.0286,8.0497,8.0286,8.0497,58600.0
2014-05-27 14:30:00,11.43,11.48,11.41,11.48,157400.0,8.0497,8.0849,8.0356,8.0849,157400.0
2014-05-27 15:00:00,11.48,11.5,11.47,11.5,133000.0,8.0849,8.099,8.0779,8.099,133000.0
2014-05-27 15:30:00,11.5,11.52,11.49,11.52,277900.0,8.099,8.1131,8.0919,8.1131,277900.0
2014-05-28 09:30:00,11.52,11.52,11.38,11.47,147400.0,8.1131,8.1131,8.0145,8.0779,147400.0
2014-05-28 10:00:00,11.46,11.49,11.4,11.42,231100.0,8.0708,8.0919,8.0286,8.0426,231100.0
2014-05-28 10:30:00,11.42,11.42,11.36,11.41,145300.0,8.0426,8.0426,8.0004,8.0356,145300.0
2014-05-28 11:00:00,11.42,11.48,11.42,11.47,48200.0,8.0426,8.0849,8.0426,8.0779,48200.0
2014-05-28 11:30:00,11.47,11.48,11.46,11.48,62200.0,8.0779,8.0849,8.0708,8.0849,62200.0
2014-05-28 12:00:00,11.47,11.51,11.47,11.51,68000.0,8.0779,8.106,8.0779,8.106,68000.0
2014-05-28 12:30:00,11.51,11.57,11.51,11.55,179600.0,8.106,8.1483,8.106,8.1342,179600.0
2014-05-28 13:00:00,11.54,11.55,11.52,11.53,51300.0,8.1272,8.1342,8.1131,8.1201,51300.0
2014-05-28 13:30:00,11.53,11.57,11.51,11.57,67400.0,8.1201,8.1483,8.106,8.1483,67400.0
2014-05-28 14:00:00,11.57,11.57,11.54,11.54,30300.0,8.1483,8.1483,8.1272,8.1272,30300.0
2014-05-28 14:30:00,11.54,11.57,11.54,11.57,98600.0,8.1272,8.1483,8.1272,8.1483,98600.0
2014-05-28 15:00:00,11.57,11.6,11.56,11.59,56200.0,8.1483,8.1694,8.1412,8.1624,56200.0
2014-05-28 15:30:00,11.59,11.6,11.51,11.52,339400.0,8.1624,8.1694,8.106,8.1131,339400.0
2014-05-29 09:30:00,11.54,11.54,11.47,11.49,112300.0,8.1272,8.1272,8.0779,8.0919,112300.0
2014-05-29 10:00:00,11.49,11.51,11.42,11.46,175200.0,8.0919,8.106,8.0426,8.0708,175200.0
2014-05-29 10:30:00,11.46,11.48,11.44,11.46,116400.0,8.0708,8.0849,8.0567,8.0708,116400.0
2014-05-29 11:00:00,11.46,11.48,11.45,11.47,56500.0,8.0708,8.0849,8.0638,8.0779,56500.0
2014-05-29 11:30:00,11.48,11.48,11.44,11.44,40000.0,8.0849,8.0849,8.0567,8.0567,40000.0
2014-05-29 12:00:00,11.45,11.48,11.44,11.46,66200.0,8.0638,8.0849,8.0567,8.0708,66200.0
2014-05-29 12:30:00,11.46,11.47,11.44,11.44,84200.0,8.0708,8.0779,8.0567,8.0567,84200.0
2014-05-29 13:00:00,11.45,11.47,11.44,11.46,112000.0,8.0638,8.0779,8.0567,8.0708,112000.0
2014-05-29 13:30:00,11.46,11.47,11.44,11.46,224500.0,8.0708,8.0779,8.0567,8.0708,224500.0
2014-05-29 14:00:00,11.47,11.48,11.45,11.48,57200.0,8.0779,8.0849,8.0638,8.0849,57200.0
2014-05-29 14:30:00,11.48,11.49,11.47,11.49,51100.0,8.0849,8.0919,8.0779,8.0919,51100.0
2014-05-29 15:00:00,11.48,11.49,11.46,11.47,139200.0,8.0849,8.0919,8.0708,8.0779,139200.0
2014-05-29 15:30:00,11.47,11.52,11.46,11.48,417500.0,8.0779,8.1131,8.0708,8.0849,417500.0
2014-05-30 09:30:00,11.47,11.51,11.47,11.5,242800.0,8.0779,8.106,8.0779,8.099,242800.0
2014-05-30 10:00:00,11.5,11.53,11.49,11.5,189200.0,8.099,8.1201,8.0919,8.099,189200.0
2014-05-30 10:30:00,11.5,11.51,11.46,11.47,103300.0,8.099,8.106,8.0708,8.0779,103300.0
2014-05-30 11:00:00,11.47,11.48,11.47,11.48,42700.0,8.0779,8.0849,8.0779,8.0849,42700.0
2014-05-30 11:30:00,11.47,11.48,11.45,11.45,146800.0,8.0779,8.0849,8.0638,8.0638,146800.0
2014-05-30 12:00:00,11.46,11.46,11.45,11.45,38500.0,8.0708,8.0708,8.0638,8.0638,38500.0
2014-05-30 12:30:00,11.45,11.46,11.43,11.45,82400.0,8.0638,8.0708,8.0497,8.0638,82400.0
2014-05-30 13:00:00,11.45,11.45,11.44,11.44,47700.0,8.0638,8.0638,8.0567,8.0567,47700.0
2014-05-30 13:30:00,11.45,11.46,11.44,11.46,197500.0,8.0638,8.0708,8.0567,8.0708,197500.0
2014-05-30 14:00:00,11.45,11.47,11.44,11.45,139400.0,8.0638,8.0779,8.0567,8.0638,139400.0
2014-05-30 14:30:00,11.45,11.47,11.45,11.46,94000.0,8.0638,8.0779,8.0638,8.0708,94000.0
2014-05-30 15:00:00,11.45,11.46,11.44,11.45,148200.0,8.0638,8.0708,8.0567,8.0638,148200.0
2014-05-30 15:30:00,11.45,11.48,11.45,11.45,291900.0,8.0638,8.0849,8.0638,8.0638,291900.0
2014-06-02 09:30:00,11.49,11.5,11.38,11.48,70500.0,8.0919,8.099,8.0145,8.0849,70500.0
2014-06-02 10:00:00,11.47,11.48,11.37,11.39,106700.0,8.0779,8.0849,8.0074,8.0215,106700.0
2014-06-02 10:30:00,11.4,11.41,11.35,11.38,67600.0,8.0286,8.0356,7.9933,8.0145,67600.0
2014-06-02 11:00:00,11.38,11.46,11.37,11.45,158200.0,8.0145,8.0708,8.0074,8.0638,158200.0
2014-06-02 11:30:00,11.45,11.53,11.44,11.52,149900.0,8.0638,8.1201,8.0567,8.1131,149900.0
2014-06-02 12:00:00,11.52,11.53,11.5,11.53,39100.0,8.1131,8.1201,8.099,8.1201,39100.0
2014-06-02 12:30:00,11.53,11.57,11.52,11.57,66700.0,8.1201,8.1483,8.1131,8.1483,66700.0
2014-06-02 13:00:00,11.57,11.62,11.56,11.62,93700.0,8.1483,8.1835,8.1412,8.1835,93700.0
2014-06-02 13:30:00,11.61,11.62,11.6,11.62,32000.0,8.1765,8.1835,8.1694,8.1835,32000.0
2014-06-02 14:00:00,11.61,11.62,11.6,11.62,62300.0,8.1765,8.1835,8.1694,8.1835,62300.0
2014-06-02 14:30:00,11.62,11.65,11.62,11.65,57900.0,8.1835,8.2046,8.1835,8.2046,57900.0
2014-06-02 15:00:00,11.65,11.66,11.63,11.65,91600.0,8.2046,8.2117,8.1905,8.2046,91600.0
2014-06-02 15:30:00,11.64,11.65,11.6,11.6,253300.0,8.1976,8.2046,8.1694,8.1694,253300.0
2014-06-03 09:30:00,11.55,11.66,11.54,11.65,284100.0,8.1342,8.2117,8.1272,8.2046,284100.0
2014-06-03 10:00:00,11.65,11.73,11.61,11.63,269100.0,8.2046,8.261,8.1765,8.1905,269100.0
2014-06-03 10:30:00,11.62,11.67,11.62,11.65,207300.0,8.1835,8.2187,8.1835,8.2046,207300.0
2014-06-03 11:00:00,11.64,11.65,11.6,11.62,208800.0,8.1976,8.2046,8.1694,8.1835,208800.0
2014-06-03 11:30:00,11.62,11.63,11.6,11.63,138100.0,8.1835,8.1905,8.1694,8.1905,138100.0
2014-06-03 12:00:00,11.62,11.66,11.62,11.66,139300.0,8.1835,8.2117,8.1835,8.2117,139300.0
2014-06-03 12:30:00,11.65,11.67,11.65,11.67,66400.0,8.2046,8.2187,8.2046,8.2187,66400.0
2014-06-03 13:00:00,11.67,11.72,11.67,11.71,113000.0,8.2187,8.2539,8.2187,8.2469,113000.0
2014-06-03 13:30:00,11.71,11.72,11.69,11.69,96300.0,8.2469,8.2539,8.2328,8.2328,96300.0
2014-06-03 14:00:00,11.7,11.71,11.68,11.7,58200.0,8.2398,8.2469,8.2257,8.2398,58200.0
2014-06-03 14:30:00,11.7,11.71,11.68,11.7,68000.0,8.2398,8.2469,8.2257,8.2398,68000.0
2014-06-03 15:00:00,11.7,11.72,11.69,11.72,67900.0,8.2398,8.2539,8.2328,8.2539,67900.0
2014-06-03 15:30:00,11.72,11.72,11.69,11.7,284300.0,8.2539,8.2539,8.2328,8.2398,284300.0
2014-06-04 09:30:00,11.65,11.73,11.6,11.66,93700.0,8.2046,8.261,8.1694,8.2117,93700.0
2014-06-04 10:00:00,11.67,11.73,11.67,11.69,167900.0,8.2187,8.261,8.2187,8.2328,167900.0
2014-06-04 10:30:00,11.68,11.75,11.68,11.74,65200.0,8.2257,8.275,8.2257,8.268,65200.0
2014-06-04 11:00:00,11.74,11.76,11.71,11.75,99600.0,8.268,8.2821,8.2469,8.275,99600.0
2014-06-04 11:30:00,11.75,11.77,11.73,11.76,129800.0,8.275,8.2891,8.261,8.2821,129800.0
2014-06-04 12:00:00,11.76,11.76,11.74,11.74,148300.0,8.2821,8.2821,8.268,8.268,148300.0
2014-06-04 12:30:00,11.74,11.75,11.7,11.7,95900.0,8.268,8.275,8.2398,8.2398,95900.0
2014-06-04 13:00:00,11.7,11.7,11.69,11.69,43700.0,8.2398,8.2398,8.2328,8.2328,43700.0
2014-06-04 13:30:00,11.7,11.7,11.68,11.7,45100.0,8.2398,8.2398,8.2257,8.2398,45100.0
2014-06-04 14:00:00,11.7,11.71,11.69,11.7,115000.0,8.2398,8.2469,8.2328,8.2398,115000.0
2014-06-04 14:30:00,11.7,11.7,11.68,11.7,121000.0,8.2398,8.2398,8.2257,8.2398,121000.0
2014-06-04 15:00:00,11.7,11.71,11.68,11.7,152600.0,8.2398,8.2469,8.2257,8.2398,152600.0
2014-06-04 15:30:00,11.7,11.74,11.69,11.72,273600.0,8.2398,8.268,8.2328,8.2539,273600.0
2014-06-05 09:30:00,11.71,11.76,11.61,11.71,216500.0,8.2469,8.2821,8.1765,8.2469,216500.0
2014-06-05 10:00:00,11.71,11.72,11.59,11.66,602900.0,8.2469,8.2539,8.1624,8.2117,602900.0
2014-06-05 10:30:00,11.66,11.7,11.65,11.67,73000.0,8.2117,8.2398,8.2046,8.2187,73000.0
2014-06-05 11:00:00,11.67,11.73,11.67,11.73,75100.0,8.2187,8.261,8.2187,8.261,75100.0
2014-06-05 11:30:00,11.73,11.8,11.71,11.79,161400.0,8.261,8.3103,8.2469,8.3032,161400.0
2014-06-05 12:00:00,11.79,11.84,11.78,11.84,83900.0,8.3032,8.3384,8.2962,8.3384,83900.0
2014-06-05 12:30:00,11.84,11.86,11.82,11.83,58200.0,8.3384,8.3525,8.3243,8.3314,58200.0
2014-06-05 13:00:00,11.83,11.86,11.83,11.84,26500.0,8.3314,8.3525,8.3314,8.3384,26500.0
2014-06-05 13:30:00,11.84,11.85,11.83,11.84,34900.0,8.3384,8.3455,8.3314,8.3384,34900.0
2014-06-05 14:00:00,11.84,11.86,11.83,11.84,96800.0,8.3384,8.3525,8.3314,8.3384,96800.0
2014-06-05 14:30:00,11.84,11.88,11.84,11.88,117500.0,8.3384,8.3666,8.3384,8.3666,117500.0
2014-06-05 15:00:00,11.88,11.89,11.84,11.85,80400.0,8.3666,8.3736,8.3384,8.3455,80400.0
2014-06-05 15:30:00,11.84,11.87,11.84,11.86,160400.0,8.3384,8.3596,8.3384,8.3525,160400.0
2014-06-06 09:30:00,11.86,11.93,11.83,11.87,141700.0,8.3525,8.4018,8.3314,8.3596,141700.0
2014-06-06 10:00:00,11.87,11.91,11.86,11.89,87800.0,8.3596,8.3877,8.3525,8.3736,87800.0
2014-06-06 10:30:00,11.89,11.9,11.86,11.88,55800.0,8.3736,8.3807,8.3525,8.3666,55800.0
2014-06-06 11:00:00,11.88,11.9,11.86,11.88,63700.0,8.3666,8.3807,8.3525,8.3666,63700.0
2014-06-06 11:30:00,11.88,11.91,11.87,11.91,58200.0,8.3666,8.3877,8.3596,8.3877,58200.0
2014-06-06 12:00:00,11.91,11.97,11.9,11.96,76300.0,8.3877,8.43,8.3807,8.4229,76300.0
2014-06-06 12:30:00,11.96,11.97,11.94,11.95,50300.0,8.4229,8.43,8.4089,8.4159,50300.0
2014-06-06 13:00:00,11.95,11.95,11.93,11.94,51100.0,8.4159,8.4159,8.4018,8.4089,51100.0
2014-06-06 13:30:00,11.94,11.94,11.88,11.89,105100.0,8.4089,8.4089,8.3666,8.3736,105100.0
2014-06-06 14:00:00,11.9,11.91,11.89,11.91,34500.0,8.3807,8.3877,8.3736,8.3877,34500.0
2014-06-06 14:30:00,11.91,11.91,11.88,11.91,95200.0,8.3877,8.3877,8.3666,8.3877,95200.0
2014-06-06 15:00:00,11.91,11.95,11.9,11.94,116200.0,8.3877,8.4159,8.3807,8.4089,116200.0
2014-06-06 15:30:00,11.93,11.96,11.92,11.95,596600.0,8.4018,8.4229,8.3948,8.4159,596600.0
2014-06-09 09:30:00,11.93,12.15,11.93,12.1,243100.0,8.4018,8.5568,8.4018,8.5215,243100.0
2014-06-09 10:00:00,12.1,12.14,12.09,12.11,174800.0,8.5215,8.5497,8.5145,8.5286,174800.0
2014-06-09 10:30:00,12.11,12.15,12.11,12.14,258500.0,8.5286,8.5568,8.5286,8.5497,258500.0
2014-06-09 11:00:00,12.14,12.17,12.11,12.15,226400.0,8.5497,8.5708,8.5286,8.5568,226400.0
2014-06-09 11:30:00,12.15,12.2,12.15,12.19,100000.0,8.5568,8.592,8.5568,8.5849,100000.0
2014-06-09 12:00:00,12.19,12.2,12.1,12.1,229600.0,8.5849,8.592,8.5215,8.5215,229600.0
2014-06-09 12:30:00,12.1,12.11,12.08,12.1,199100.0,8.5215,8.5286,8.5075,8.5215,199100.0
2014-06-09 13:00:00,12.1,12.11,12.09,12.09,72000.0,8.5215,8.5286,8.5145,8.5145,72000.0
2014-06-09 13:30:00,12.09,12.13,12.09,12.13,47700.0,8.5145,8.5427,8.5145,8.5427,47700.0
2014-06-09 14:00:00,12.13,12.13,12.08,12.09,93200.0,8.5427,8.5427,8.5075,8.5145,93200.0
2014-06-09 14:30:00,12.09,12.12,12.08,12.12,80000.0,8.5145,8.5356,8.5075,8.5356,80000.0
2014-06-09 15:00:00,12.12,12.16,12.11,12.15,105600.0,8.5356,8.5638,8.5286,8.5568,105600.0
2014-06-09 15:30:00,12.14,12.17,12.12,12.15,265500.0,8.5497,8.5708,8.5356,8.5568,265500.0
2014-06-10 09:30:00,12.15,12.15,11.99,12.09,180400.0,8.5568,8.5568,8.4441,8.5145,180400.0
2014-06-10 10:00:00,12.09,12.11,12.07,12.09,145600.0,8.5145,8.5286,8.5004,8.5145,145600.0
2014-06-10 10:30:00,12.09,12.14,12.09,12.12,88900.0,8.5145,8.5497,8.5145,8.5356,88900.0
2014-06-10 11:00:00,12.12,12.12,12.08,12.1,108300.0,8.5356,8.5356,8.5075,8.5215,108300.0
2014-06-10 11:30:00,12.1,12.11,12.08,12.08,98000.0,8.5215,8.5286,8.5075,8.5075,98000.0
2014-06-10 12:00:00,12.08,12.08,12.06,12.08,137800.0,8.5075,8.5075,8.4934,8.5075,137800.0
2014-06-10 12:30:00,12.09,12.09,12.07,12.08,17000.0,8.5145,8.5145,8.5004,8.5075,17000.0
2014-06-10 13:00:00,12.07,12.09,12.06,12.08,50700.0,8.5004,8.5145,8.4934,8.5075,50700.0
2014-06-10 13:30:00,12.08,12.1,12.07,12.1,48200.0,8.5075,8.5215,8.5004,8.5215,48200.0
2014-06-10 14:00:00,12.1,12.11,12.09,12.09,113600.0,8.5215,8.5286,8.5145,8.5145,113600.0
2014-06-10 14:30:00,12.1,12.1,12.08,12.09,64300.0,8.5215,8.5215,8.5075,8.5145,64300.0
2014-06-10 15:00:00,12.08,12.12,12.08,12.11,73400.0,8.5075,8.5356,8.5075,8.5286,73400.0
2014-06-10 15:30:00,12.11,12.14,12.11,12.14,198000.0,8.5286,8.5497,8.5286,8.5497,198000.0
2014-06-11 09:30:00,12.03,12.05,11.96,12.0,73900.0,8.5075,8.5217,8.458,8.4863,73900.0
2014-06-11 10:00:00,12.0,12.03,11.98,11.98,80600.0,8.4863,8.5075,8.4722,8.4722,80600.0
2014-06-11 10:30:00,11.98,12.02,11.97,12.01,86600.0,8.4722,8.5004,8.4651,8.4934,86600.0
2014-06-11 11:00:00,12.01,12.03,12.01,12.02,32200.0,8.4934,8.5075,8.4934,8.5004,32200.0
2014-06-11 11:30:00,12.02,12.04,11.99,12.04,52900.0,8.5004,8.5146,8.4792,8.5146,52900.0
2014-06-11 12:00:00,12.04,12.06,12.01,12.02,33900.0,8.5146,8.5287,8.4934,8.5004,33900.0
2014-06-11 12:30:00,12.02,12.05,12.02,12.05,30800.0,8.5004,8.5217,8.5004,8.5217,30800.0
2014-06-11 13:00:00,12.04,12.05,12.02,12.05,59200.0,8.5146,8.5217,8.5004,8.5217,59200.0
2014-06-11 13:30:00,12.05,12.05,12.01,12.02,41500.0,8.5217,8.5217,8.4934,8.5004,41500.0
2014-06-11 14:00:00,12.02,12.02,11.97,12.01,83500.0,8.5004,8.5004,8.4651,8.4934,83500.0
2014-06-11 14:30:00,12.01,12.03,12.0,12.0,74600.0,8.4934,8.5075,8.4863,8.4863,74600.0
2014-06-11 15:00:00,12.0,12.01,11.97,12.0,123800.0,8.4863,8.4934,8.4651,8.4863,123800.0
2014-06-11 15:30:00,12.0,12.02,11.99,12.01,265200.0,8.4863,8.5004,8.4792,8.4934,265200.0
2014-06-12 09:30:00,11.98,12.07,11.91,12.07,106300.0,8.4722,8.5358,8.4226,8.5358,106300.0
2014-06-12 10:00:00,12.06,12.11,11.99,12.0,109700.0,8.5287,8.5641,8.4792,8.4863,109700.0
2014-06-12 10:30:00,12.0,12.02,11.96,11.99,127700.0,8.4863,8.5004,8.458,8.4792,127700.0
2014-06-12 11:00:00,11.99,12.03,11.99,12.02,68700.0,8.4792,8.5075,8.4792,8.5004,68700.0
2014-06-12 11:30:00,12.02,12.03,12.0,12.01,93800.0,8.5004,8.5075,8.4863,8.4934,93800.0
2014-06-12 12:00:00,12.0,12.02,11.98,12.02,72700.0,8.4863,8.5004,8.4722,8.5004,72700.0
2014-06-12 12:30:00,12.02,12.02,11.96,11.99,40200.0,8.5004,8.5004,8.458,8.4792,40200.0
2014-06-12 13:00:00,11.99,12.0,11.96,11.99,198000.0,8.4792,8.4863,8.458,8.4792,198000.0
2014-06-12 13:30:00,11.98,11.99,11.93,11.95,251600.0,8.4722,8.4792,8.4368,8.4509,251600.0
2014-06-12 14:00:00,11.95,11.97,11.95,11.96,166800.0,8.4509,8.4651,8.4509,8.458,166800.0
2014-06-12 14:30:00,11.96,11.96,11.93,11.96,103600.0,8.458,8.458,8.4368,8.458,103600.0
2014-06-12 15:00:00,11.96,12.01,11.95,11.99,153600.0,8.458,8.4934,8.4509,8.4792,153600.0
2014-06-12 15:30:00,11.98,12.04,11.97,12.03,293300.0,8.4722,8.5146,8.4651,8.5075,293300.0
2014-06-13 09:30:00,12.05,12.13,11.99,12.1,188800.0,8.5217,8.5782,8.4792,8.557,188800.0
2014-06-13 10:00:00,12.1,12.15,12.04,12.13,117900.0,8.557,8.5924,8.5146,8.5782,117900.0
2014-06-13 10:30:00,12.13,12.18,12.09,12.09,95000.0,8.5782,8.6136,8.5499,8.5499,95000.0
2014-06-13 11:00:00,12.09,12.12,12.06,12.08,55900.0,8.5499,8.5712,8.5287,8.5429,55900.0
2014-06-13 11:30:00,12.08,12.08,12.03,12.04,33800.0,8.5429,8.5429,8.5075,8.5146,33800.0
2014-06-13 12:00:00,12.05,12.07,12.04,12.06,50300.0,8.5217,8.5358,8.5146,8.5287,50300.0
2014-06-13 12:30:00,12.06,12.07,12.03,12.04,38400.0,8.5287,8.5358,8.5075,8.5146,38400.0
2014-06-13 13:00:00,12.04,12.06,12.03,12.04,85500.0,8.5146,8.5287,8.5075,8.5146,85500.0
2014-06-13 13:30:00,12.05,12.05,11.99,12.0,85900.0,8.5217,8.5217,8.4792,8.4863,85900.0
2014-06-13 14:00:00,12.0,12.02,12.0,12.01,50300.0,8.4863,8.5004,8.4863,8.4934,50300.0
2014-06-13 14:30:00,12.01,12.01,11.97,11.99,65500.0,8.4934,8.4934,8.4651,8.4792,65500.0
2014-06-13 15:00:00,11.98,12.03,11.96,11.96,120800.0,8.4722,8.5075,8.458,8.458,120800.0
2014-06-13 15:30:00,11.96,12.0,11.95,11.97,313400.0,8.458,8.4863,8.4509,8.4651,313400.0
2014-06-16 09:30:00,11.93,11.94,11.82,11.83,118100.0,8.4368,8.4439,8.359,8.3661,118100.0
2014-06-16 10:00:00,11.84,11.91,11.84,11.86,49900.0,8.3731,8.4226,8.3731,8.3873,49900.0
2014-06-16 10:30:00,11.87,11.88,11.83,11.85,259800.0,8.3944,8.4014,8.3661,8.3802,259800.0
2014-06-16 11:00:00,11.85,11.85,11.81,11.82,64500.0,8.3802,8.3802,8.3519,8.359,64500.0
2014-06-16 11:30:00,11.82,11.82,11.78,11.81,32300.0,8.359,8.359,8.3307,8.3519,32300.0
2014-06-16 12:00:00,11.81,11.82,11.81,11.82,101100.0,8.3519,8.359,8.3519,8.359,101100.0
2014-06-16 12:30:00,11.81,11.82,11.81,11.81,95700.0,8.3519,8.359,8.3519,8.3519,95700.0
2014-06-16 13:00:00,11.81,11.83,11.8,11.82,136800.0,8.3519,8.3661,8.3449,8.359,136800.0
2014-06-16 13:30:00,11.83,11.83,11.82,11.83,37200.0,8.3661,8.3661,8.359,8.3661,37200.0
2014-06-16 14:00:00,11.83,11.84,11.81,11.81,98100.0,8.3661,8.3731,8.3519,8.3519,98100.0
2014-06-16 14:30:00,11.82,11.82,11.79,11.79,53600.0,8.359,8.359,8.3378,8.3378,53600.0
2014-06-16 15:00:00,11.8,11.81,11.78,11.8,88900.0,8.3449,8.3519,8.3307,8.3449,88900.0
2014-06-16 15:30:00,11.8,11.84,11.79,11.83,261700.0,8.3449,8.3731,8.3378,8.3661,261700.0
2014-06-17 09:30:00,11.85,12.06,11.84,12.02,165800.0,8.3802,8.5287,8.3731,8.5004,165800.0
2014-06-17 10:00:00,12.03,12.08,12.0,12.07,163400.0,8.5075,8.5429,8.4863,8.5358,163400.0
2014-06-17 10:30:00,12.07,12.08,11.99,12.04,150500.0,8.5358,8.5429,8.4792,8.5146,150500.0
2014-06-17 11:00:00,12.03,12.08,11.98,12.08,128800.0,8.5075,8.5429,8.4722,8.5429,128800.0
2014-06-17 11:30:00,12.09,12.12,12.07,12.1,84200.0,8.5499,8.5712,8.5358,8.557,84200.0
2014-06-17 12:00:00,12.1,12.14,12.1,12.13,65000.0,8.557,8.5853,8.557,8.5782,65000.0
2014-06-17 12:30:00,12.13,12.15,12.12,12.12,73900.0,8.5782,8.5924,8.5712,8.5712,73900.0
2014-06-17 13:00:00,12.13,12.14,12.11,12.12,110100.0,8.5782,8.5853,8.5641,8.5712,110100.0
2014-06-17 13:30:00,12.13,12.13,12.08,12.08,141000.0,8.5782,8.5782,8.5429,8.5429,141000.0
2014-06-17 14:00:00,12.09,12.1,12.05,12.08,74100.0,8.5499,8.557,8.5217,8.5429,74100.0
2014-06-17 14:30:00,12.08,12.09,12.06,12.06,99600.0,8.5429,8.5499,8.5287,8.5287,99600.0
2014-06-17 15:00:00,12.06,12.07,12.02,12.02,110600.0,8.5287,8.5358,8.5004,8.5004,110600.0
2014-06-17 15:30:00,12.02,12.07,12.02,12.06,377900.0,8.5004,8.5358,8.5004,8.5287,377900.0
2014-06-18 09:30:00,12.06,12.09,11.94,12.04,177400.0,8.5287,8.5499,8.4439,8.5146,177400.0
2014-06-18 10:00:00,12.04,12.05,12.0,12.0,54500.0,8.5146,8.5217,8.4863,8.4863,54500.0
2014-06-18 10:30:00,12.0,12.02,11.95,11.98,112800.0,8.4863,8.5004,8.4509,8.4722,112800.0
2014-06-18 11:00:00,11.98,11.99,11.94,11.94,36600.0,8.4722,8.4792,8.4439,8.4439,36600.0
2014-06-18 11:30:00,11.94,11.96,11.93,11.93,52600.0,8.4439,8.458,8.4368,8.4368,52600.0
2014-06-18 12:00:00,11.93,11.93,11.9,11.9,30600.0,8.4368,8.4368,8.4156,8.4156,30600.0
2014-06-18 12:30:00,11.91,11.93,11.9,11.93,84700.0,8.4226,8.4368,8.4156,8.4368,84700.0
2014-06-18 13:00:00,11.93,11.93,11.91,11.92,63100.0,8.4368,8.4368,8.4226,8.4297,63100.0
2014-06-18 13:30:00,11.91,11.94,11.87,11.9,423000.0,8.4226,8.4439,8.3944,8.4156,423000.0
2014-06-18 14:00:00,11.89,12.01,11.88,11.99,262200.0,8.4085,8.4934,8.4014,8.4792,262200.0
2014-06-18 14:30:00,11.99,12.01,11.94,11.99,222500.0,8.4792,8.4934,8.4439,8.4792,222500.0
2014-06-18 15:00:00,11.99,12.05,11.99,12.04,173200.0,8.4792,8.5217,8.4792,8.5146,173200.0
2014-06-18 15:30:00,12.05,12.1,12.03,12.05,291000.0,8.5217,8.557,8.5075,8.5217,291000.0
2014-06-19 09:30:00,12.08,12.08,11.93,11.97,55200.0,8.5429,8.5429,8.4368,8.4651,55200.0
2014-06-19 10:00:00,11.97,11.99,11.9,11.9,148500.0,8.4651,8.4792,8.4156,8.4156,148500.0
2014-06-19 10:30:00,11.9,11.91,11.84,11.85,364700.0,8.4156,8.4226,8.3731,8.3802,364700.0
2014-06-19 11:00:00,11.85,11.87,11.82,11.83,128500.0,8.3802,8.3944,8.359,8.3661,128500.0
2014-06-19 11:30:00,11.82,11.84,11.81,11.83,87400.0,8.359,8.3731,8.3519,8.3661,87400.0
2014-06-19 12:00:00,11.83,11.83,11.8,11.8,98600.0,8.3661,8.3661,8.3449,8.3449,98600.0
2014-06-19 12:30:00,11.8,11.82,11.79,11.81,256300.0,8.3449,8.359,8.3378,8.3519,256300.0
2014-06-19 13:00:00,11.82,11.83,11.79,11.83,175000.0,8.359,8.3661,8.3378,8.3661,175000.0
2014-06-19 13:30:00,11.83,11.88,11.81,11.88,216100.0,8.3661,8.4014,8.3519,8.4014,216100.0
2014-06-19 14:00:00,11.88,11.9,11.87,11.88,96000.0,8.4014,8.4156,8.3944,8.4014,96000.0
2014-06-19 14:30:00,11.89,11.89,11.87,11.88,57200.0,8.4085,8.4085,8.3944,8.4014,57200.0
2014-06-19 15:00:00,11.88,11.9,11.87,11.9,68800.0,8.4014,8.4156,8.3944,8.4156,68800.0
2014-06-19 15:30:00,11.89,11.93,11.88,11.91,280500.0,8.4085,8.4368,8.4014,8.4226,280500.0
2014-06-20 09:30:00,11.94,12.06,11.94,12.02,351500.0,8.4439,8.5287,8.4439,8.5004,351500.0
2014-06-20 10:00:00,12.02,12.04,12.0,12.03,301500.0,8.5004,8.5146,8.4863,8.5075,301500.0
2014-06-20 10:30:00,12.03,12.03,11.99,12.0,174300.0,8.5075,8.5075,8.4792,8.4863,174300.0
2014-06-20 11:00:00,12.01,12.01,11.99,11.99,52300.0,8.4934,8.4934,8.4792,8.4792,52300.0
2014-06-20 11:30:00,11.99,12.01,11.99,12.0,42100.0,8.4792,8.4934,8.4792,8.4863,42100.0
2014-06-20 12:00:00,12.01,12.02,11.99,12.0,69100.0,8.4934,8.5004,8.4792,8.4863,69100.0
2014-06-20 12:30:00,11.99,11.99,11.95,11.95,58900.0,8.4792,8.4792,8.4509,8.4509,58900.0
2014-06-20 13:00:00,11.95,11.97,11.92,11.93,72900.0,8.4509,8.4651,8.4297,8.4368,72900.0
2014-06-20 13:30:00,11.92,11.93,11.9,11.92,75500.0,8.4297,8.4368,8.4156,8.4297,75500.0
2014-06-20 14:00:00,11.92,11.93,11.9,11.92,86200.0,8.4297,8.4368,8.4156,8.4297,86200.0
2014-06-20 14:30:00,11.91,11.94,11.9,11.93,146500.0,8.4226,8.4439,8.4156,8.4368,146500.0
2014-06-20 15:00:00,11.93,11.94,11.92,11.92,119300.0,8.4368,8.4439,8.4297,8.4297,119300.0
2014-06-20 15:30:00,11.93,11.96,11.91,11.92,621300.0,8.4368,8.458,8.4226,8.4297,621300.0
2014-06-23 09:30:00,11.88,11.93,11.85,11.88,189400.0,8.4014,8.4368,8.3802,8.4014,189400.0
2014-06-23 10:00:00,11.88,11.89,11.85,11.88,244500.0,8.4014,8.4085,8.3802,8.4014,244500.0
2014-06-23 10:30:00,11.88,11.89,11.85,11.86,72800.0,8.4014,8.4085,8.3802,8.3873,72800.0
2014-06-23 11:00:00,11.86,11.88,11.86,11.86,89400.0,8.3873,8.4014,8.3873,8.3873,89400.0
2014-06-23 11:30:00,11.87,11.88,11.86,11.87,59800.0,8.3944,8.4014,8.3873,8.3944,59800.0
2014-06-23 12:00:00,11.88,11.88,11.87,11.87,51200.0,8.4014,8.4014,8.3944,8.3944,51200.0
2014-06-23 12:30:00,11.87,11.88,11.87,11.87,34100.0,8.3944,8.4014,8.3944,8.3944,34100.0
2014-06-23 13:00:00,11.86,11.87,11.83,11.83,56600.0,8.3873,8.3944,8.3661,8.3661,56600.0
2014-06-23 13:30:00,11.84,11.85,11.82,11.83,86900.0,8.3731,8.3802,8.359,8.3661,86900.0
2014-06-23 14:00:00,11.84,11.85,11.83,11.84,60200.0,8.3731,8.3802,8.3661,8.3731,60200.0
2014-06-23 14:30:00,11.85,11.85,11.82,11.83,103400.0,8.3802,8.3802,8.359,8.3661,103400.0
2014-06-23 15:00:00,11.84,11.86,11.83,11.85,181900.0,8.3731,8.3873,8.3661,8.3802,181900.0
2014-06-23 15:30:00,11.84,11.85,11.83,11.84,330900.0,8.3731,8.3802,8.3661,8.3731,330900.0
2014-06-24 09:30:00,11.83,11.84,11.8,11.8,95200.0,8.3661,8.3731,8.3449,8.3449,95200.0
2014-06-24 10:00:00,11.81,11.95,11.8,11.95,83600.0,8.3519,8.4509,8.3449,8.4509,83600.0
2014-06-24 10:30:00,11.95,11.97,11.91,11.97,82200.0,8.4509,8.4651,8.4226,8.4651,82200.0
2014-06-24 11:00:00,11.96,12.0,11.96,12.0,56200.0,8.458,8.4863,8.458,8.4863,56200.0
2014-06-24 11:30:00,12.0,12.02,12.0,12.0,110900.0,8.4863,8.5004,8.4863,8.4863,110900.0
2014-06-24 12:00:00,12.01,12.01,11.97,11.98,31800.0,8.4934,8.4934,8.4651,8.4722,31800.0
2014-06-24 12:30:00,11.98,11.98,11.92,11.92,56500.0,8.4722,8.4722,8.4297,8.4297,56500.0
2014-06-24 13:00:00,11.93,11.94,11.9,11.93,243000.0,8.4368,8.4439,8.4156,8.4368,243000.0
2014-06-24 13:30:00,11.93,11.94,11.88,11.88,92000.0,8.4368,8.4439,8.4014,8.4014,92000.0
2014-06-24 14:00:00,11.88,11.91,11.85,11.85,60700.0,8.4014,8.4226,8.3802,8.3802,60700.0
2014-06-24 14:30:00,11.85,11.87,11.83,11.86,63400.0,8.3802,8.3944,8.3661,8.3873,63400.0
2014-06-24 15:00:00,11.86,11.86,11.78,11.82,172000.0,8.3873,8.3873,8.3307,8.359,172000.0
2014-06-24 15:30:00,11.82,11.83,11.78,11.8,205000.0,8.359,8.3661,8.3307,8.3449,205000.0
2014-06-25 09:30:00,11.75,11.82,11.63,11.8,242200.0,8.3095,8.359,8.2246,8.3449,242200.0
2014-06-25 10:00:00,11.8,11.84,11.73,11.78,126700.0,8.3449,8.3731,8.2954,8.3307,126700.0
2014-06-25 10:30:00,11.79,11.81,11.74,11.81,200300.0,8.3378,8.3519,8.3024,8.3519,200300.0
2014-06-25 11:00:00,11.81,11.81,11.74,11.74,66200.0,8.3519,8.3519,8.3024,8.3024,66200.0
2014-06-25 11:30:00,11.74,11.76,11.7,11.76,73000.0,8.3024,8.3166,8.2741,8.3166,73000.0
2014-06-25 12:00:00,11.76,11.77,11.74,11.77,78100.0,8.3166,8.3236,8.3024,8.3236,78100.0
2014-06-25 12:30:00,11.77,11.79,11.76,11.78,45900.0,8.3236,8.3378,8.3166,8.3307,45900.0
2014-06-25 13:00:00,11.78,11.82,11.78,11.79,71400.0,8.3307,8.359,8.3307,8.3378,71400.0
2014-06-25 13:30:00,11.8,11.83,11.79,11.8,66900.0,8.3449,8.3661,8.3378,8.3449,66900.0
2014-06-25 14:00:00,11.8,11.86,11.79,11.86,43700.0,8.3449,8.3873,8.3378,8.3873,43700.0
2014-06-25 14:30:00,11.86,11.86,11.82,11.84,97800.0,8.3873,8.3873,8.359,8.3731,97800.0
2014-06-25 15:00:00,11.84,11.84,11.82,11.83,34000.0,8.3731,8.3731,8.359,8.3661,34000.0
2014-06-25 15:30:00,11.83,11.87,11.83,11.87,509500.0,8.3661,8.3944,8.3661,8.3944,509500.0
2014-06-26 09:30:00,11.84,11.84,11.66,11.72,272300.0,8.3731,8.3731,8.2459,8.2883,272300.0
2014-06-26 10:00:00,11.72,11.75,11.69,11.73,210600.0,8.2883,8.3095,8.2671,8.2954,210600.0
2014-06-26 10:30:00,11.73,11.75,11.7,11.74,174500.0,8.2954,8.3095,8.2741,8.3024,174500.0
2014-06-26 11:00:00,11.74,11.78,11.72,11.74,111700.0,8.3024,8.3307,8.2883,8.3024,111700.0
2014-06-26 11:30:00,11.75,11.78,11.73,11.74,72900.0,8.3095,8.3307,8.2954,8.3024,72900.0
2014-06-26 12:00:00,11.75,11.76,11.72,11.74,64100.0,8.3095,8.3166,8.2883,8.3024,64100.0
2014-06-26 12:30:00,11.74,11.76,11.73,11.73,67000.0,8.3024,8.3166,8.2954,8.2954,67000.0
2014-06-26 13:00:00,11.74,11.79,11.73,11.79,56400.0,8.3024,8.3378,8.2954,8.3378,56400.0
2014-06-26 13:30:00,11.79,11.8,11.77,11.79,72200.0,8.3378,8.3449,8.3236,8.3378,72200.0
2014-06-26 14:00:00,11.79,11.79,11.76,11.79,58800.0,8.3378,8.3378,8.3166,8.3378,58800.0
2014-06-26 14:30:00,11.79,11.82,11.79,11.81,36400.0,8.3378,8.359,8.3378,8.3519,36400.0
2014-06-26 15:00:00,11.81,11.84,11.8,11.82,45400.0,8.3519,8.3731,8.3449,8.359,45400.0
2014-06-26 15:30:00,11.82,11.84,11.81,11.83,130400.0,8.359,8.3731,8.3519,8.3661,130400.0
2014-06-27 09:30:00,11.79,11.85,11.74,11.84,71100.0,8.3378,8.3802,8.3024,8.3731,71100.0
2014-06-27 10:00:00,11.84,11.87,11.78,11.83,244000.0,8.3731,8.3944,8.3307,8.3661,244000.0
2014-06-27 10:30:00,11.84,11.87,11.82,11.87,84500.0,8.3731,8.3944,8.359,8.3944,84500.0
2014-06-27 11:00:00,11.87,11.9,11.86,11.9,66100.0,8.3944,8.4156,8.3873,8.4156,66100.0
2014-06-27 11:30:00,11.89,11.91,11.88,11.9,34700.0,8.4085,8.4226,8.4014,8.4156,34700.0
2014-06-27 12:00:00,11.91,11.91,11.88,11.91,77200.0,8.4226,8.4226,8.4014,8.4226,77200.0
2014-06-27 12:30:00,11.9,11.91,11.87,11.87,23100.0,8.4156,8.4226,8.3944,8.3944,23100.0
2014-06-27 13:00:00,11.88,11.89,11.82,11.84,53600.0,8.4014,8.4085,8.359,8.3731,53600.0
2014-06-27 13:30:00,11.85,11.87,11.83,11.86,42800.0,8.3802,8.3944,8.3661,8.3873,42800.0
2014-06-27 14:00:00,11.86,11.88,11.84,11.86,38500.0,8.3873,8.4014,8.3731,8.3873,38500.0
2014-06-27 14:30:00,11.85,11.87,11.83,11.83,41000.0,8.3802,8.3944,8.3661,8.3661,41000.0
2014-06-27 15:00:00,11.83,11.86,11.82,11.86,108200.0,8.3661,8.3873,8.359,8.3873,108200.0
2014-06-27 15:30:00,11.86,11.94,11.86,11.94,523300.0,8.3873,8.4439,8.3873,8.4439,523300.0
2014-06-30 09:30:00,11.86,11.92,11.85,11.88,155900.0,8.3873,8.4297,8.3802,8.4014,155900.0
2014-06-30 10:00:00,11.89,11.94,11.83,11.84,145900.0,8.4085,8.4439,8.3661,8.3731,145900.0
2014-06-30 10:30:00,11.85,11.86,11.8,11.8,65300.0,8.3802,8.3873,8.3449,8.3449,65300.0
2014-06-30 11:00:00,11.8,11.85,11.8,11.84,60800.0,8.3449,8.3802,8.3449,8.3731,60800.0
2014-06-30 11:30:00,11.84,11.85,11.81,11.81,43800.0,8.3731,8.3802,8.3519,8.3519,43800.0
2014-06-30 12:00:00,11.81,11.82,11.79,11.79,45900.0,8.3519,8.359,8.3378,8.3378,45900.0
2014-06-30 12:30:00,11.79,11.81,11.79,11.79,59000.0,8.3378,8.3519,8.3378,8.3378,59000.0
2014-06-30 13:00:00,11.79,11.8,11.79,11.79,43900.0,8.3378,8.3449,8.3378,8.3378,43900.0
2014-06-30 13:30:00,11.8,11.85,11.78,11.84,110000.0,8.3449,8.3802,8.3307,8.3731,110000.0
2014-06-30 14:00:00,11.84,11.87,11.83,11.85,76700.0,8.3731,8.3944,8.3661,8.3802,76700.0
2014-06-30 14:30:00,11.85,11.86,11.82,11.82,80600.0,8.3802,8.3873,8.359,8.359,80600.0
2014-06-30 15:00:00,11.82,11.85,11.81,11.85,125000.0,8.359,8.3802,8.3519,8.3802,125000.0
2014-06-30 15:30:00,11.85,11.86,11.82,11.85,425300.0,8.3802,8.3873,8.359,8.3802,425300.0
2014-07-01 09:30:00,11.93,12.06,11.88,12.03,234200.0,8.4368,8.5287,8.4014,8.5075,234200.0
2014-07-01 10:00:00,12.03,12.03,11.96,11.96,259200.0,8.5075,8.5075,8.458,8.458,259200.0
2014-07-01 10:30:00,11.96,12.08,11.96,12.04,234000.0,8.458,8.5429,8.458,8.5146,234000.0
2014-07-01 11:00:00,12.04,12.09,12.04,12.08,91600.0,8.5146,8.5499,8.5146,8.5429,91600.0
2014-07-01 11:30:00,12.08,12.1,12.05,12.07,126600.0,8.5429,8.557,8.5217,8.5358,126600.0
2014-07-01 12:00:00,12.07,12.07,12.03,12.04,66300.0,8.5358,8.5358,8.5075,8.5146,66300.0
2014-07-01 12:30:00,12.04,12.06,12.03,12.05,90900.0,8.5146,8.5287,8.5075,8.5217,90900.0
2014-07-01 13:00:00,12.05,12.1,12.05,12.08,136800.0,8.5217,8.557,8.5217,8.5429,136800.0
2014-07-01 13:30:00,12.08,12.08,12.03,12.03,109500.0,8.5429,8.5429,8.5075,8.5075,109500.0
2014-07-01 14:00:00,12.04,12.04,11.98,11.98,51700.0,8.5146,8.5146,8.4722,8.4722,51700.0
2014-07-01 14:30:00,11.99,11.99,11.93,11.96,92100.0,8.4792,8.4792,8.4368,8.458,92100.0
2014-07-01 15:00:00,11.96,11.98,11.94,11.96,150700.0,8.458,8.4722,8.4439,8.458,150700.0
2014-07-01 15:30:00,11.96,11.99,11.93,11.94,288700.0,8.458,8.4792,8.4368,8.4439,288700.0
2014-07-02 09:30:00,11.93,11.95,11.88,11.9,239500.0,8.4368,8.4509,8.4014,8.4156,239500.0
2014-07-02 10:00:00,11.9,11.92,11.85,11.87,89900.0,8.4156,8.4297,8.3802,8.3944,89900.0
2014-07-02 10:30:00,11.86,11.9,11.85,11.87,66600.0,8.3873,8.4156,8.3802,8.3944,66600.0
2014-07-02 11:00:00,11.86,11.88,11.85,11.87,70700.0,8.3873,8.4014,8.3802,8.3944,70700.0
2014-07-02 11:30:00,11.87,11.88,11.85,11.85,29400.0,8.3944,8.4014,8.3802,8.3802,29400.0
2014-07-02 12:00:00,11.85,11.88,11.84,11.88,26800.0,8.3802,8.4014,8.3731,8.4014,26800.0
2014-07-02 12:30:00,11.87,11.88,11.83,11.84,46300.0,8.3944,8.4014,8.3661,8.3731,46300.0
2014-07-02 13:00:00,11.84,11.84,11.81,11.82,48300.0,8.3731,8.3731,8.3519,8.359,48300.0
2014-07-02 13:30:00,11.83,11.83,11.8,11.81,60400.0,8.3661,8.3661,8.3449,8.3519,60400.0
2014-07-02 14:00:00,11.82,11.84,11.8,11.83,53400.0,8.359,8.3731,8.3449,8.3661,53400.0
2014-07-02 14:30:00,11.83,11.84,11.81,11.82,42700.0,8.3661,8.3731,8.3519,8.359,42700.0
2014-07-02 15:00:00,11.82,11.84,11.81,11.81,91500.0,8.359,8.3731,8.3519,8.3519,91500.0
2014-07-02 15:30:00,11.81,11.82,11.79,11.81,294600.0,8.3519,8.359,8.3378,8.3519,294600.0
2014-07-03 09:30:00,11.89,12.04,11.88,11.97,138600.0,8.4085,8.5146,8.4014,8.4651,138600.0
2014-07-03 10:00:00,11.97,12.03,11.96,12.02,95200.0,8.4651,8.5075,8.458,8.5004,95200.0
2014-07-03 10:30:00,12.02,12.05,12.0,12.05,34200.0,8.5004,8.5217,8.4863,8.5217,34200.0
2014-07-03 11:00:00,12.05,12.05,11.99,12.02,80600.0,8.5217,8.5217,8.4792,8.5004,80600.0
2014-07-03 11:30:00,12.01,12.02,11.96,12.02,70600.0,8.4934,8.5004,8.458,8.5004,70600.0
2014-07-03 12:00:00,12.02,12.04,12.01,12.02,66200.0,8.5004,8.5146,8.4934,8.5004,66200.0
2014-07-03 12:30:00,12.01,12.03,11.99,12.0,121900.0,8.4934,8.5075,8.4792,8.4863,121900.0
2014-07-07 09:30:00,11.92,11.97,11.87,11.93,134200.0,8.4297,8.4651,8.3944,8.4368,134200.0
2014-07-07 10:00:00,11.93,11.97,11.91,11.94,54900.0,8.4368,8.4651,8.4226,8.4439,54900.0
2014-07-07 10:30:00,11.94,11.95,11.91,11.91,96300.0,8.4439,8.4509,8.4226,8.4226,96300.0
2014-07-07 11:00:00,11.91,11.92,11.87,11.88,109600.0,8.4226,8.4297,8.3944,8.4014,109600.0
2014-07-07 11:30:00,11.88,11.88,11.85,11.86,35500.0,8.4014,8.4014,8.3802,8.3873,35500.0
2014-07-07 12:00:00,11.86,11.91,11.86,11.9,39300.0,8.3873,8.4226,8.3873,8.4156,39300.0
2014-07-07 12:30:00,11.9,11.92,11.9,11.9,26800.0,8.4156,8.4297,8.4156,8.4156,26800.0
2014-07-07 13:00:00,11.9,11.91,11.88,11.88,33900.0,8.4156,8.4226,8.4014,8.4014,33900.0
2014-07-07 13:30:00,11.88,11.9,11.87,11.9,36700.0,8.4014,8.4156,8.3944,8.4156,36700.0
2014-07-07 14:00:00,11.9,11.9,11.88,11.88,25900.0,8.4156,8.4156,8.4014,8.4014,25900.0
2014-07-07 14:30:00,11.88,11.91,11.86,11.9,65600.0,8.4014,8.4226,8.3873,8.4156,65600.0
2014-07-07 15:00:00,11.9,11.91,11.89,11.91,63300.0,8.4156,8.4226,8.4085,8.4226,63300.0
2014-07-07 15:30:00,11.9,11.91,11.86,11.89,375900.0,8.4156,8.4226,8.3873,8.4085,375900.0
2014-07-08 09:30:00,11.86,11.87,11.78,11.82,125000.0,8.3873,8.3944,8.3307,8.359,125000.0
2014-07-08 10:00:00,11.83,11.83,11.72,11.73,118200.0,8.3661,8.3661,8.2883,8.2954,118200.0
2014-07-08 10:30:00,11.73,11.75,11.7,11.71,105300.0,8.2954,8.3095,8.2741,8.2812,105300.0
2014-07-08 11:00:00,11.72,11.72,11.66,11.66,69200.0,8.2883,8.2883,8.2459,8.2459,69200.0
2014-07-08 11:30:00,11.66,11.74,11.66,11.7,96600.0,8.2459,8.3024,8.2459,8.2741,96600.0
2014-07-08 12:00:00,11.7,11.71,11.68,11.7,74100.0,8.2741,8.2812,8.26,8.2741,74100.0
2014-07-08 12:30:00,11.7,11.71,11.68,11.7,68800.0,8.2741,8.2812,8.26,8.2741,68800.0
2014-07-08 13:00:00,11.71,11.77,11.71,11.75,38300.0,8.2812,8.3236,8.2812,8.3095,38300.0
2014-07-08 13:30:00,11.74,11.78,11.74,11.77,57000.0,8.3024,8.3307,8.3024,8.3236,57000.0
2014-07-08 14:00:00,11.76,11.77,11.73,11.73,55300.0,8.3166,8.3236,8.2954,8.2954,55300.0
2014-07-08 14:30:00,11.74,11.75,11.71,11.73,74100.0,8.3024,8.3095,8.2812,8.2954,74100.0
2014-07-08 15:00:00,11.73,11.73,11.7,11.7,104500.0,8.2954,8.2954,8.2741,8.2741,104500.0
2014-07-08 15:30:00,11.71,11.71,11.67,11.71,250900.0,8.2812,8.2812,8.2529,8.2812,250900.0
2014-07-09 09:30:00,11.73,11.82,11.71,11.74,161900.0,8.2954,8.359,8.2812,8.3024,161900.0
2014-07-09 10:00:00,11.74,11.77,11.71,11.77,108000.0,8.3024,8.3236,8.2812,8.3236,108000.0
2014-07-09 10:30:00,11.77,11.8,11.75,11.76,93200.0,8.3236,8.3449,8.3095,8.3166,93200.0
2014-07-09 11:00:00,11.76,11.79,11.72,11.79,108800.0,8.3166,8.3378,8.2883,8.3378,108800.0
2014-07-09 11:30:00,11.78,11.78,11.74,11.76,126800.0,8.3307,8.3307,8.3024,8.3166,126800.0
2014-07-09 12:00:00,11.75,11.77,11.74,11.75,61700.0,8.3095,8.3236,8.3024,8.3095,61700.0
2014-07-09 12:30:00,11.75,11.75,11.71,11.74,45900.0,8.3095,8.3095,8.2812,8.3024,45900.0
2014-07-09 13:00:00,11.74,11.77,11.73,11.74,62600.0,8.3024,8.3236,8.2954,8.3024,62600.0
2014-07-09 13:30:00,11.74,11.77,11.74,11.76,44200.0,8.3024,8.3236,8.3024,8.3166,44200.0
2014-07-09 14:00:00,11.75,11.79,11.73,11.77,151700.0,8.3095,8.3378,8.2954,8.3236,151700.0
2014-07-09 14:30:00,11.77,11.79,11.75,11.75,120200.0,8.3236,8.3378,8.3095,8.3095,120200.0
2014-07-09 15:00:00,11.75,11.78,11.72,11.75,176600.0,8.3095,8.3307,8.2883,8.3095,176600.0
2014-07-09 15:30:00,11.74,11.76,11.72,11.73,248500.0,8.3024,8.3166,8.2883,8.2954,248500.0
2014-07-10 09:30:00,11.55,11.58,11.48,11.54,260100.0,8.1681,8.1893,8.1186,8.161,260100.0
2014-07-10 10:00:00,11.54,11.59,11.54,11.59,221300.0,8.161,8.1963,8.161,8.1963,221300.0
2014-07-10 10:30:00,11.59,11.62,11.56,11.6,132000.0,8.1963,8.2176,8.1751,8.2034,132000.0
2014-07-10 11:00:00,11.6,11.63,11.59,11.63,145400.0,8.2034,8.2246,8.1963,8.2246,145400.0
2014-07-10 11:30:00,11.62,11.67,11.61,11.67,179400.0,8.2176,8.2529,8.2105,8.2529,179400.0
2014-07-10 12:00:00,11.66,11.7,11.65,11.69,87200.0,8.2459,8.2741,8.2388,8.2671,87200.0
2014-07-10 12:30:00,11.7,11.71,11.69,11.71,80600.0,8.2741,8.2812,8.2671,8.2812,80600.0
2014-07-10 13:00:00,11.71,11.74,11.7,11.74,51400.0,8.2812,8.3024,8.2741,8.3024,51400.0
2014-07-10 13:30:00,11.73,11.75,11.71,11.71,52600.0,8.2954,8.3095,8.2812,8.2812,52600.0
2014-07-10 14:00:00,11.71,11.74,11.7,11.74,75000.0,8.2812,8.3024,8.2741,8.3024,75000.0
2014-07-10 14:30:00,11.74,11.74,11.68,11.7,92300.0,8.3024,8.3024,8.26,8.2741,92300.0
2014-07-10 15:00:00,11.69,11.69,11.64,11.68,207500.0,8.2671,8.2671,8.2317,8.26,207500.0
2014-07-10 15:30:00,11.69,11.71,11.66,11.67,318600.0,8.2671,8.2812,8.2459,8.2529,318600.0
2014-07-11 09:30:00,11.61,11.61,11.52,11.56,100800.0,8.2105,8.2105,8.1468,8.1751,100800.0
2014-07-11 10:00:00,11.56,11.69,11.55,11.68,115100.0,8.1751,8.2671,8.1681,8.26,115100.0
2014-07-11 10:30:00,11.68,11.68,11.61,11.64,116400.0,8.26,8.26,8.2105,8.2317,116400.0
2014-07-11 11:00:00,11.64,11.67,11.63,11.64,53300.0,8.2317,8.2529,8.2246,8.2317,53300.0
2014-07-11 11:30:00,11.64,11.68,11.62,11.63,64200.0,8.2317,8.26,8.2176,8.2246,64200.0
2014-07-11 12:00:00,11.62,11.64,11.61,11.63,56600.0,8.2176,8.2317,8.2105,8.2246,56600.0
2014-07-11 12:30:00,11.62,11.65,11.62,11.65,43800.0,8.2176,8.2388,8.2176,8.2388,43800.0
2014-07-11 13:00:00,11.65,11.66,11.63,11.66,47000.0,8.2388,8.2459,8.2246,8.2459,47000.0
2014-07-11 13:30:00,11.66,11.67,11.64,11.65,63700.0,8.2459,8.2529,8.2317,8.2388,63700.0
2014-07-11 14:00:00,11.66,11.69,11.65,11.69,46100.0,8.2459,8.2671,8.2388,8.2671,46100.0
2014-07-11 14:30:00,11.69,11.69,11.66,11.67,42600.0,8.2671,8.2671,8.2459,8.2529,42600.0
2014-07-11 15:00:00,11.67,11.69,11.66,11.67,70400.0,8.2529,8.2671,8.2459,8.2529,70400.0
2014-07-11 15:30:00,11.66,11.66,11.62,11.64,252500.0,8.2459,8.2459,8.2176,8.2317,252500.0
2014-07-14 09:30:00,11.7,11.78,11.67,11.69,98200.0,8.2741,8.3307,8.2529,8.2671,98200.0
2014-07-14 10:00:00,11.69,11.71,11.63,11.64,94100.0,8.2671,8.2812,8.2246,8.2317,94100.0
2014-07-14 10:30:00,11.65,11.68,11.64,11.67,51300.0,8.2388,8.26,8.2317,8.2529,51300.0
2014-07-14 11:00:00,11.67,11.71,11.66,11.69,115300.0,8.2529,8.2812,8.2459,8.2671,115300.0
2014-07-14 11:30:00,11.7,11.7,11.66,11.67,28900.0,8.2741,8.2741,8.2459,8.2529,28900.0
2014-07-14 12:00:00,11.67,11.69,11.65,11.65,45500.0,8.2529,8.2671,8.2388,8.2388,45500.0
2014-07-14 12:30:00,11.65,11.67,11.61,11.64,37200.0,8.2388,8.2529,8.2105,8.2317,37200.0
2014-07-14 13:00:00,11.63,11.66,11.63,11.66,12200.0,8.2246,8.2459,8.2246,8.2459,12200.0
2014-07-14 13:30:00,11.66,11.67,11.64,11.66,91900.0,8.2459,8.2529,8.2317,8.2459,91900.0
2014-07-14 14:00:00,11.65,11.69,11.65,11.66,124200.0,8.2388,8.2671,8.2388,8.2459,124200.0
2014-07-14 14:30:00,11.66,11.69,11.65,11.69,149900.0,8.2459,8.2671,8.2388,8.2671,149900.0
2014-07-14 15:00:00,11.69,11.7,11.67,11.68,315900.0,8.2671,8.2741,8.2529,8.26,315900.0
2014-07-14 15:30:00,11.68,11.69,11.65,11.67,342300.0,8.26,8.2671,8.2388,8.2529,342300.0
2014-07-15 09:30:00,11.71,11.85,11.68,11.8,179200.0,8.2812,8.3802,8.26,8.3449,179200.0
2014-07-15 10:00:00,11.8,11.81,11.71,11.74,120100.0,8.3449,8.3519,8.2812,8.3024,120100.0
2014-07-15 10:30:00,11.74,11.76,11.68,11.72,104500.0,8.3024,8.3166,8.26,8.2883,104500.0
2014-07-15 11:00:00,11.72,11.79,11.72,11.77,63400.0,8.2883,8.3378,8.2883,8.3236,63400.0
2014-07-15 11:30:00,11.76,11.81,11.74,11.77,201000.0,8.3166,8.3519,8.3024,8.3236,201000.0
2014-07-15 12:00:00,11.76,11.8,11.71,11.79,175100.0,8.3166,8.3449,8.2812,8.3378,175100.0
2014-07-15 12:30:00,11.79,11.82,11.78,11.79,92400.0,8.3378,8.359,8.3307,8.3378,92400.0
2014-07-15 13:00:00,11.79,11.85,11.79,11.82,105600.0,8.3378,8.3802,8.3378,8.359,105600.0
2014-07-15 13:30:00,11.83,11.85,11.81,11.83,77500.0,8.3661,8.3802,8.3519,8.3661,77500.0
2014-07-15 14:00:00,11.82,11.87,11.82,11.86,64700.0,8.359,8.3944,8.359,8.3873,64700.0
2014-07-15 14:30:00,11.86,11.91,11.85,11.9,244400.0,8.3873,8.4226,8.3802,8.4156,244400.0
2014-07-15 15:00:00,11.9,11.92,11.87,11.9,245900.0,8.4156,8.4297,8.3944,8.4156,245900.0
2014-07-15 15:30:00,11.9,11.92,11.87,11.91,412100.0,8.4156,8.4297,8.3944,8.4226,412100.0
2014-07-16 09:30:00,11.92,11.93,11.8,11.83,323800.0,8.4297,8.4368,8.3449,8.3661,323800.0
2014-07-16 10:00:00,11.83,11.91,11.79,11.79,202700.0,8.3661,8.4226,8.3378,8.3378,202700.0
2014-07-16 10:30:00,11.79,11.81,11.74,11.81,183500.0,8.3378,8.3519,8.3024,8.3519,183500.0
2014-07-16 11:00:00,11.8,11.85,11.76,11.76,80200.0,8.3449,8.3802,8.3166,8.3166,80200.0
2014-07-16 11:30:00,11.77,11.79,11.75,11.78,98400.0,8.3236,8.3378,8.3095,8.3307,98400.0
2014-07-16 12:00:00,11.77,11.84,11.77,11.83,111100.0,8.3236,8.3731,8.3236,8.3661,111100.0
2014-07-16 12:30:00,11.83,11.86,11.82,11.85,111000.0,8.3661,8.3873,8.359,8.3802,111000.0
2014-07-16 13:00:00,11.85,11.85,11.81,11.84,68600.0,8.3802,8.3802,8.3519,8.3731,68600.0
2014-07-16 13:30:00,11.84,11.87,11.81,11.86,86400.0,8.3731,8.3944,8.3519,8.3873,86400.0
2014-07-16 14:00:00,11.85,11.87,11.8,11.8,70700.0,8.3802,8.3944,8.3449,8.3449,70700.0
2014-07-16 14:30:00,11.8,11.81,11.73,11.74,111100.0,8.3449,8.3519,8.2954,8.3024,111100.0
2014-07-16 15:00:00,11.74,11.77,11.73,11.75,169200.0,8.3024,8.3236,8.2954,8.3095,169200.0
2014-07-16 15:30:00,11.75,11.76,11.71,11.74,332500.0,8.3095,8.3166,8.2812,8.3024,332500.0
2014-07-17 09:30:00,11.65,11.69,11.59,11.64,109500.0,8.2388,8.2671,8.1963,8.2317,109500.0
2014-07-17 10:00:00,11.64,11.69,11.63,11.68,153800.0,8.2317,8.2671,8.2246,8.26,153800.0
2014-07-17 10:30:00,11.68,11.73,11.66,11.69,469200.0,8.26,8.2954,8.2459,8.2671,469200.0
2014-07-17 11:00:00,11.69,11.7,11.58,11.59,155600.0,8.2671,8.2741,8.1893,8.1963,155600.0
2014-07-17 11:30:00,11.58,11.61,11.55,11.56,95700.0,8.1893,8.2105,8.1681,8.1751,95700.0
2014-07-17 12:00:00,11.56,11.59,11.54,11.57,77000.0,8.1751,8.1963,8.161,8.1822,77000.0
2014-07-17 12:30:00,11.58,11.59,11.54,11.57,69200.0,8.1893,8.1963,8.161,8.1822,69200.0
2014-07-17 13:00:00,11.57,11.58,11.54,11.54,35400.0,8.1822,8.1893,8.161,8.161,35400.0
2014-07-17 13:30:00,11.55,11.57,11.53,11.55,104800.0,8.1681,8.1822,8.1539,8.1681,104800.0
2014-07-17 14:00:00,11.54,11.55,11.5,11.52,89100.0,8.161,8.1681,8.1327,8.1468,89100.0
2014-07-17 14:30:00,11.52,11.56,11.52,11.54,171100.0,8.1468,8.1751,8.1468,8.161,171100.0
2014-07-17 15:00:00,11.54,11.56,11.5,11.51,353600.0,8.161,8.1751,8.1327,8.1398,353600.0
2014-07-17 15:30:00,11.5,11.51,11.45,11.48,373700.0,8.1327,8.1398,8.0973,8.1186,373700.0
2014-07-18 09:30:00,11.75,11.8,11.56,11.7,688800.0,8.3095,8.3449,8.1751,8.2741,688800.0
2014-07-18 10:00:00,11.7,11.71,11.51,11.6,287900.0,8.2741,8.2812,8.1398,8.2034,287900.0
2014-07-18 10:30:00,11.59,11.68,11.57,11.67,196600.0,8.1963,8.26,8.1822,8.2529,196600.0
2014-07-18 11:00:00,11.67,11.71,11.64,11.67,179800.0,8.2529,8.2812,8.2317,8.2529,179800.0
2014-07-18 11:30:00,11.68,11.69,11.66,11.69,61600.0,8.26,8.2671,8.2459,8.2671,61600.0
2014-07-18 12:00:00,11.69,11.69,11.65,11.69,205600.0,8.2671,8.2671,8.2388,8.2671,205600.0
2014-07-18 12:30:00,11.69,11.78,11.66,11.78,172400.0,8.2671,8.3307,8.2459,8.3307,172400.0
2014-07-18 13:00:00,11.78,11.8,11.68,11.76,182200.0,8.3307,8.3449,8.26,8.3166,182200.0
2014-07-18 13:30:00,11.75,11.78,11.74,11.76,154800.0,8.3095,8.3307,8.3024,8.3166,154800.0
2014-07-18 14:00:00,11.76,11.77,11.69,11.71,150300.0,8.3166,8.3236,8.2671,8.2812,150300.0
2014-07-18 14:30:00,11.7,11.71,11.58,11.58,237600.0,8.2741,8.2812,8.1893,8.1893,237600.0
2014-07-18 15:00:00,11.59,11.78,11.58,11.75,491600.0,8.1963,8.3307,8.1893,8.3095,491600.0
2014-07-18 15:30:00,11.74,11.74,11.66,11.71,575900.0,8.3024,8.3024,8.2459,8.2812,575900.0
2014-07-21 09:30:00,11.64,11.75,11.55,11.66,195800.0,8.2317,8.3095,8.1681,8.2459,195800.0
2014-07-21 10:00:00,11.66,11.7,11.61,11.69,238000.0,8.2459,8.2741,8.2105,8.2671,238000.0
2014-07-21 10:30:00,11.68,11.69,11.59,11.6,132200.0,8.26,8.2671,8.1963,8.2034,132200.0
2014-07-21 11:00:00,11.61,11.64,11.6,11.64,48500.0,8.2105,8.2317,8.2034,8.2317,48500.0
2014-07-21 11:30:00,11.63,11.63,11.57,11.58,84300.0,8.2246,8.2246,8.1822,8.1893,84300.0
2014-07-21 12:00:00,11.58,11.58,11.56,11.56,29100.0,8.1893,8.1893,8.1751,8.1751,29100.0
2014-07-21 12:30:00,11.56,11.57,11.5,11.53,286200.0,8.1751,8.1822,8.1327,8.1539,286200.0
2014-07-21 13:00:00,11.53,11.55,11.52,11.54,57100.0,8.1539,8.1681,8.1468,8.161,57100.0
2014-07-21 13:30:00,11.54,11.57,11.52,11.57,157700.0,8.161,8.1822,8.1468,8.1822,157700.0
2014-07-21 14:00:00,11.57,11.6,11.56,11.6,44600.0,8.1822,8.2034,8.1751,8.2034,44600.0
2014-07-21 14:30:00,11.6,11.64,11.59,11.64,102700.0,8.2034,8.2317,8.1963,8.2317,102700.0
2014-07-21 15:00:00,11.63,11.66,11.61,11.66,155900.0,8.2246,8.2459,8.2105,8.2459,155900.0
2014-07-21 15:30:00,11.66,11.67,11.63,11.66,362300.0,8.2459,8.2529,8.2246,8.2459,362300.0
2014-07-22 09:30:00,11.69,11.77,11.62,11.66,203700.0,8.2671,8.3236,8.2176,8.2459,203700.0
2014-07-22 10:00:00,11.65,11.71,11.65,11.71,275500.0,8.2388,8.2812,8.2388,8.2812,275500.0
2014-07-22 10:30:00,11.72,11.74,11.7,11.72,145200.0,8.2883,8.3024,8.2741,8.2883,145200.0
2014-07-22 11:00:00,11.73,11.74,11.69,11.69,73900.0,8.2954,8.3024,8.2671,8.2671,73900.0
2014-07-22 11:30:00,11.69,11.76,11.68,11.76,341100.0,8.2671,8.3166,8.26,8.3166,341100.0
2014-07-22 12:00:00,11.76,11.77,11.73,11.77,137800.0,8.3166,8.3236,8.2954,8.3236,137800.0
2014-07-22 12:30:00,11.77,11.79,11.76,11.77,140700.0,8.3236,8.3378,8.3166,8.3236,140700.0
2014-07-22 13:00:00,11.76,11.77,11.76,11.77,177000.0,8.3166,8.3236,8.3166,8.3236,177000.0
2014-07-22 13:30:00,11.76,11.77,11.72,11.74,195900.0,8.3166,8.3236,8.2883,8.3024,195900.0
2014-07-22 14:00:00,11.74,11.74,11.73,11.74,66500.0,8.3024,8.3024,8.2954,8.3024,66500.0
2014-07-22 14:30:00,11.73,11.73,11.69,11.7,187800.0,8.2954,8.2954,8.2671,8.2741,187800.0
2014-07-22 15:00:00,11.7,11.71,11.65,11.67,291600.0,8.2741,8.2812,8.2388,8.2529,291600.0
2014-07-22 15:30:00,11.67,11.69,11.66,11.68,538000.0,8.2529,8.2671,8.2459,8.26,538000.0
2014-07-23 09:30:00,11.69,11.72,11.62,11.71,268600.0,8.2671,8.2883,8.2176,8.2812,268600.0
2014-07-23 10:00:00,11.71,11.77,11.7,11.76,462400.0,8.2812,8.3236,8.2741,8.3166,462400.0
2014-07-23 10:30:00,11.76,11.77,11.72,11.72,78000.0,8.3166,8.3236,8.2883,8.2883,78000.0
2014-07-23 11:00:00,11.72,11.76,11.72,11.75,108700.0,8.2883,8.3166,8.2883,8.3095,108700.0
2014-07-23 11:30:00,11.75,11.8,11.73,11.77,168300.0,8.3095,8.3449,8.2954,8.3236,168300.0
2014-07-23 12:00:00,11.77,11.78,11.74,11.74,50300.0,8.3236,8.3307,8.3024,8.3024,50300.0
2014-07-23 12:30:00,11.74,11.76,11.73,11.75,134900.0,8.3024,8.3166,8.2954,8.3095,134900.0
2014-07-23 13:00:00,11.76,11.81,11.76,11.8,143700.0,8.3166,8.3519,8.3166,8.3449,143700.0
2014-07-23 13:30:00,11.8,11.86,11.8,11.86,137900.0,8.3449,8.3873,8.3449,8.3873,137900.0
2014-07-23 14:00:00,11.85,11.86,11.8,11.82,111800.0,8.3802,8.3873,8.3449,8.359,111800.0
2014-07-23 14:30:00,11.82,11.85,11.8,11.83,198800.0,8.359,8.3802,8.3449,8.3661,198800.0
2014-07-23 15:00:00,11.83,11.85,11.81,11.85,693200.0,8.3661,8.3802,8.3519,8.3802,693200.0
2014-07-23 15:30:00,11.85,11.86,11.83,11.85,459900.0,8.3802,8.3873,8.3661,8.3802,459900.0
2014-07-24 09:30:00,11.87,11.99,11.84,11.93,343000.0,8.3944,8.4792,8.3731,8.4368,343000.0
2014-07-24 10:00:00,11.94,11.98,11.92,11.97,232600.0,8.4439,8.4722,8.4297,8.4651,232600.0
2014-07-24 10:30:00,11.96,11.97,11.94,11.96,328800.0,8.458,8.4651,8.4439,8.458,328800.0
2014-07-24 11:00:00,11.96,12.1,11.96,12.1,287000.0,8.458,8.557,8.458,8.557,287000.0
2014-07-24 11:30:00,12.1,12.19,12.07,12.16,259000.0,8.557,8.6207,8.5358,8.5994,259000.0
2014-07-24 12:00:00,12.16,12.16,12.09,12.13,170800.0,8.5994,8.5994,8.5499,8.5782,170800.0
2014-07-24 12:30:00,12.12,12.13,12.11,12.12,110900.0,8.5712,8.5782,8.5641,8.5712,110900.0
2014-07-24 13:00:00,12.12,12.12,12.02,12.02,316300.0,8.5712,8.5712,8.5004,8.5004,316300.0
2014-07-24 13:30:00,12.02,12.03,12.0,12.03,117900.0,8.5004,8.5075,8.4863,8.5075,117900.0
2014-07-24 14:00:00,12.02,12.03,12.0,12.02,95100.0,8.5004,8.5075,8.4863,8.5004,95100.0
2014-07-24 14:30:00,12.01,12.03,11.98,12.02,193200.0,8.4934,8.5075,8.4722,8.5004,193200.0
2014-07-24 15:00:00,12.01,12.02,11.99,12.02,176400.0,8.4934,8.5004,8.4792,8.5004,176400.0
2014-07-24 15:30:00,12.02,12.04,12.01,12.01,399100.0,8.5004,8.5146,8.4934,8.4934,399100.0
2014-07-25 09:30:00,11.98,12.13,11.95,12.13,548200.0,8.4722,8.5782,8.4509,8.5782,548200.0
2014-07-25 10:00:00,12.13,12.13,12.06,12.06,283400.0,8.5782,8.5782,8.5287,8.5287,283400.0
2014-07-25 10:30:00,12.07,12.07,12.02,12.07,196600.0,8.5358,8.5358,8.5004,8.5358,196600.0
2014-07-25 11:00:00,12.07,12.07,12.02,12.05,104600.0,8.5358,8.5358,8.5004,8.5217,104600.0
2014-07-25 11:30:00,12.05,12.07,12.03,12.03,65600.0,8.5217,8.5358,8.5075,8.5075,65600.0
2014-07-25 12:00:00,12.03,12.04,12.02,12.03,41500.0,8.5075,8.5146,8.5004,8.5075,41500.0
2014-07-25 12:30:00,12.02,12.04,12.02,12.04,28100.0,8.5004,8.5146,8.5004,8.5146,28100.0
2014-07-25 13:00:00,12.04,12.04,12.01,12.02,75600.0,8.5146,8.5146,8.4934,8.5004,75600.0
2014-07-25 13:30:00,12.03,12.03,12.0,12.02,76700.0,8.5075,8.5075,8.4863,8.5004,76700.0
2014-07-25 14:00:00,12.01,12.04,12.0,12.04,85000.0,8.4934,8.5146,8.4863,8.5146,85000.0
2014-07-25 14:30:00,12.03,12.05,12.03,12.04,144700.0,8.5075,8.5217,8.5075,8.5146,144700.0
2014-07-25 15:00:00,12.04,12.07,12.04,12.04,107100.0,8.5146,8.5358,8.5146,8.5146,107100.0
2014-07-25 15:30:00,12.04,12.06,12.03,12.04,241200.0,8.5146,8.5287,8.5075,8.5146,241200.0
2014-07-28 09:30:00,12.04,12.08,11.92,11.94,105000.0,8.5146,8.5429,8.4297,8.4439,105000.0
2014-07-28 10:00:00,11.94,11.96,11.87,11.87,149600.0,8.4439,8.458,8.3944,8.3944,149600.0
2014-07-28 10:30:00,11.87,11.9,11.85,11.87,229300.0,8.3944,8.4156,8.3802,8.3944,229300.0
2014-07-28 11:00:00,11.87,11.89,11.86,11.88,96700.0,8.3944,8.4085,8.3873,8.4014,96700.0
2014-07-28 11:30:00,11.89,11.9,11.85,11.86,103500.0,8.4085,8.4156,8.3802,8.3873,103500.0
2014-07-28 12:00:00,11.86,11.88,11.85,11.86,91200.0,8.3873,8.4014,8.3802,8.3873,91200.0
2014-07-28 12:30:00,11.87,11.88,11.86,11.88,38500.0,8.3944,8.4014,8.3873,8.4014,38500.0
2014-07-28 13:00:00,11.88,11.91,11.87,11.91,85600.0,8.4014,8.4226,8.3944,8.4226,85600.0
2014-07-28 13:30:00,11.9,11.93,11.9,11.9,56400.0,8.4156,8.4368,8.4156,8.4156,56400.0
2014-07-28 14:00:00,11.9,11.91,11.87,11.88,68600.0,8.4156,8.4226,8.3944,8.4014,68600.0
2014-07-28 14:30:00,11.88,11.91,11.87,11.9,74200.0,8.4014,8.4226,8.3944,8.4156,74200.0
2014-07-28 15:00:00,11.9,11.91,11.88,11.88,80800.0,8.4156,8.4226,8.4014,8.4014,80800.0
2014-07-28 15:30:00,11.88,11.9,11.88,11.89,125200.0,8.4014,8.4156,8.4014,8.4085,125200.0
2014-07-29 09:30:00,11.9,11.93,11.82,11.91,80700.0,8.4156,8.4368,8.359,8.4226,80700.0
2014-07-29 10:00:00,11.91,12.0,11.91,11.95,78600.0,8.4226,8.4863,8.4226,8.4509,78600.0
2014-07-29 10:30:00,11.96,11.96,11.93,11.94,37600.0,8.458,8.458,8.4368,8.4439,37600.0
2014-07-29 11:00:00,11.94,11.94,11.87,11.89,78700.0,8.4439,8.4439,8.3944,8.4085,78700.0
2014-07-29 11:30:00,11.88,11.93,11.87,11.9,62300.0,8.4014,8.4368,8.3944,8.4156,62300.0
2014-07-29 12:00:00,11.91,11.92,11.9,11.92,91000.0,8.4226,8.4297,8.4156,8.4297,91000.0
2014-07-29 12:30:00,11.92,11.94,11.92,11.94,34200.0,8.4297,8.4439,8.4297,8.4439,34200.0
2014-07-29 13:00:00,11.94,11.94,11.91,11.92,44000.0,8.4439,8.4439,8.4226,8.4297,44000.0
2014-07-29 13:30:00,11.92,11.93,11.9,11.91,33500.0,8.4297,8.4368,8.4156,8.4226,33500.0
2014-07-29 14:00:00,11.91,11.92,11.88,11.9,110700.0,8.4226,8.4297,8.4014,8.4156,110700.0
2014-07-29 14:30:00,11.9,11.91,11.89,11.9,122400.0,8.4156,8.4226,8.4085,8.4156,122400.0
2014-07-29 15:00:00,11.9,11.91,11.88,11.89,125700.0,8.4156,8.4226,8.4014,8.4085,125700.0
2014-07-29 15:30:00,11.9,11.91,11.87,11.87,301600.0,8.4156,8.4226,8.3944,8.3944,301600.0
2014-07-30 09:30:00,11.93,12.04,11.9,12.01,238600.0,8.4368,8.5146,8.4156,8.4934,238600.0
2014-07-30 10:00:00,12.01,12.06,11.99,12.04,193800.0,8.4934,8.5287,8.4792,8.5146,193800.0
2014-07-30 10:30:00,12.04,12.06,12.0,12.02,148900.0,8.5146,8.5287,8.4863,8.5004,148900.0
2014-07-30 11:00:00,12.02,12.02,11.98,11.98,70000.0,8.5004,8.5004,8.4722,8.4722,70000.0
2014-07-30 11:30:00,11.98,11.99,11.92,11.92,49400.0,8.4722,8.4792,8.4297,8.4297,49400.0
2014-07-30 12:00:00,11.92,11.96,11.91,11.95,57700.0,8.4297,8.458,8.4226,8.4509,57700.0
2014-07-30 12:30:00,11.95,11.98,11.94,11.98,36500.0,8.4509,8.4722,8.4439,8.4722,36500.0
2014-07-30 13:00:00,11.97,11.98,11.94,11.95,27400.0,8.4651,8.4722,8.4439,8.4509,27400.0
2014-07-30 13:30:00,11.95,11.99,11.95,11.98,78900.0,8.4509,8.4792,8.4509,8.4722,78900.0
2014-07-30 14:00:00,11.99,12.05,11.96,12.02,117000.0,8.4792,8.5217,8.458,8.5004,117000.0
2014-07-30 14:30:00,12.02,12.03,11.98,11.99,83000.0,8.5004,8.5075,8.4722,8.4792,83000.0
2014-07-30 15:00:00,11.98,12.0,11.97,11.99,119500.0,8.4722,8.4863,8.4651,8.4792,119500.0
2014-07-30 15:30:00,11.99,12.01,11.99,12.0,120200.0,8.4792,8.4934,8.4792,8.4863,120200.0
2014-07-31 09:30:00,11.94,11.99,11.9,11.96,78100.0,8.4439,8.4792,8.4156,8.458,78100.0
2014-07-31 10:00:00,11.96,11.98,11.88,11.88,161800.0,8.458,8.4722,8.4014,8.4014,161800.0
2014-07-31 10:30:00,11.88,11.88,11.8,11.8,154400.0,8.4014,8.4014,8.3449,8.3449,154400.0
2014-07-31 11:00:00,11.8,11.84,11.8,11.81,138500.0,8.3449,8.3731,8.3449,8.3519,138500.0
2014-07-31 11:30:00,11.82,11.82,11.76,11.76,86400.0,8.359,8.359,8.3166,8.3166,86400.0
2014-07-31 12:00:00,11.77,11.8,11.75,11.76,93100.0,8.3236,8.3449,8.3095,8.3166,93100.0
2014-07-31 12:30:00,11.77,11.8,11.77,11.8,47500.0,8.3236,8.3449,8.3236,8.3449,47500.0
2014-07-31 13:00:00,11.79,11.82,11.77,11.82,53300.0,8.3378,8.359,8.3236,8.359,53300.0
2014-07-31 13:30:00,11.82,11.86,11.81,11.86,128400.0,8.359,8.3873,8.3519,8.3873,128400.0
2014-07-31 14:00:00,11.86,11.89,11.85,11.86,85600.0,8.3873,8.4085,8.3802,8.3873,85600.0
2014-07-31 14:30:00,11.86,11.86,11.82,11.82,98900.0,8.3873,8.3873,8.359,8.359,98900.0
2014-07-31 15:00:00,11.82,11.84,11.79,11.8,88800.0,8.359,8.3731,8.3378,8.3449,88800.0
2014-07-31 15:30:00,11.8,11.82,11.78,11.79,318800.0,8.3449,8.359,8.3307,8.3378,318800.0
2014-08-01 09:30:00,11.75,11.79,11.68,11.7,116300.0,8.3095,8.3378,8.26,8.2741,116300.0
2014-08-01 10:00:00,11.7,11.71,11.61,11.65,191200.0,8.2741,8.2812,8.2105,8.2388,191200.0
2014-08-01 10:30:00,11.66,11.66,11.57,11.59,185700.0,8.2459,8.2459,8.1822,8.1963,185700.0
2014-08-01 11:00:00,11.59,11.59,11.54,11.56,162700.0,8.1963,8.1963,8.161,8.1751,162700.0
2014-08-01 11:30:00,11.57,11.58,11.52,11.52,134100.0,8.1822,8.1893,8.1468,8.1468,134100.0
2014-08-01 12:00:00,11.52,11.54,11.51,11.52,82500.0,8.1468,8.161,8.1398,8.1468,82500.0
2014-08-01 12:30:00,11.51,11.53,11.48,11.52,189600.0,8.1398,8.1539,8.1186,8.1468,189600.0
2014-08-01 13:00:00,11.52,11.58,11.5,11.58,100100.0,8.1468,8.1893,8.1327,8.1893,100100.0
2014-08-01 13:30:00,11.58,11.63,11.55,11.63,217500.0,8.1893,8.2246,8.1681,8.2246,217500.0
2014-08-01 14:00:00,11.63,11.69,11.61,11.64,259300.0,8.2246,8.2671,8.2105,8.2317,259300.0
2014-08-01 14:30:00,11.65,11.68,11.64,11.68,124200.0,8.2388,8.26,8.2317,8.26,124200.0
2014-08-01 15:00:00,11.68,11.69,11.61,11.61,436400.0,8.26,8.2671,8.2105,8.2105,436400.0
2014-08-01 15:30:00,11.61,11.63,11.58,11.63,453200.0,8.2105,8.2246,8.1893,8.2246,453200.0
2014-08-04 09:30:00,11.66,11.7,11.62,11.64,109900.0,8.2459,8.2741,8.2176,8.2317,109900.0
2014-08-04 10:00:00,11.65,11.67,11.59,11.59,101500.0,8.2388,8.2529,8.1963,8.1963,101500.0
2014-08-04 10:30:00,11.58,11.61,11.53,11.55,99500.0,8.1893,8.2105,8.1539,8.1681,99500.0
2014-08-04 11:00:00,11.54,11.6,11.52,11.58,118900.0,8.161,8.2034,8.1468,8.1893,118900.0
2014-08-04 11:30:00,11.59,11.59,11.53,11.53,137000.0,8.1963,8.1963,8.1539,8.1539,137000.0
2014-08-04 12:00:00,11.54,11.54,11.52,11.54,89900.0,8.161,8.161,8.1468,8.161,89900.0
2014-08-04 12:30:00,11.53,11.54,11.5,11.51,73800.0,8.1539,8.161,8.1327,8.1398,73800.0
2014-08-04 13:00:00,11.52,11.53,11.5,11.5,43700.0,8.1468,8.1539,8.1327,8.1327,43700.0
2014-08-04 13:30:00,11.5,11.55,11.5,11.54,53700.0,8.1327,8.1681,8.1327,8.161,53700.0
2014-08-04 14:00:00,11.54,11.55,11.51,11.52,72200.0,8.161,8.1681,8.1398,8.1468,72200.0
2014-08-04 14:30:00,11.51,11.57,11.51,11.55,83600.0,8.1398,8.1822,8.1398,8.1681,83600.0
2014-08-04 15:00:00,11.55,11.59,11.54,11.59,96400.0,8.1681,8.1963,8.161,8.1963,96400.0
2014-08-04 15:30:00,11.58,11.6,11.56,11.58,378300.0,8.1893,8.2034,8.1751,8.1893,378300.0
2014-08-05 09:30:00,11.52,11.6,11.5,11.56,130000.0,8.1468,8.2034,8.1327,8.1751,130000.0
2014-08-05 10:00:00,11.56,11.62,11.55,11.62,67600.0,8.1751,8.2176,8.1681,8.2176,67600.0
2014-08-05 10:30:00,11.61,11.67,11.61,11.62,115800.0,8.2105,8.2529,8.2105,8.2176,115800.0
2014-08-05 11:00:00,11.62,11.66,11.6,11.62,66000.0,8.2176,8.2459,8.2034,8.2176,66000.0
2014-08-05 11:30:00,11.62,11.64,11.61,11.63,59300.0,8.2176,8.2317,8.2105,8.2246,59300.0
2014-08-05 12:00:00,11.63,11.64,11.55,11.59,79700.0,8.2246,8.2317,8.1681,8.1963,79700.0
2014-08-05 12:30:00,11.59,11.59,11.55,11.57,50600.0,8.1963,8.1963,8.1681,8.1822,50600.0
2014-08-05 13:00:00,11.57,11.61,11.57,11.6,44000.0,8.1822,8.2105,8.1822,8.2034,44000.0
2014-08-05 13:30:00,11.61,11.61,11.5,11.53,138600.0,8.2105,8.2105,8.1327,8.1539,138600.0
2014-08-05 14:00:00,11.53,11.54,11.48,11.54,221700.0,8.1539,8.161,8.1186,8.161,221700.0
2014-08-05 14:30:00,11.55,11.56,11.53,11.53,112600.0,8.1681,8.1751,8.1539,8.1539,112600.0
2014-08-05 15:00:00,11.53,11.56,11.51,11.54,234500.0,8.1539,8.1751,8.1398,8.161,234500.0
2014-08-05 15:30:00,11.54,11.59,11.53,11.58,318400.0,8.161,8.1963,8.1539,8.1893,318400.0
2014-08-06 09:30:00,11.53,11.6,11.48,11.59,169400.0,8.1539,8.2034,8.1186,8.1963,169400.0
2014-08-06 10:00:00,11.6,11.63,11.55,11.59,150300.0,8.2034,8.2246,8.1681,8.1963,150300.0
2014-08-06 10:30:00,11.59,11.64,11.58,11.64,86000.0,8.1963,8.2317,8.1893,8.2317,86000.0
2014-08-06 11:00:00,11.64,11.67,11.61,11.62,95200.0,8.2317,8.2529,8.2105,8.2176,95200.0
2014-08-06 11:30:00,11.62,11.66,11.62,11.65,63300.0,8.2176,8.2459,8.2176,8.2388,63300.0
2014-08-06 12:00:00,11.65,11.67,11.62,11.63,56500.0,8.2388,8.2529,8.2176,8.2246,56500.0
2014-08-06 12:30:00,11.64,11.66,11.62,11.62,36400.0,8.2317,8.2459,8.2176,8.2176,36400.0
2014-08-06 13:00:00,11.63,11.64,11.59,11.61,237400.0,8.2246,8.2317,8.1963,8.2105,237400.0
2014-08-06 13:30:00,11.61,11.62,11.59,11.6,94100.0,8.2105,8.2176,8.1963,8.2034,94100.0
2014-08-06 14:00:00,11.6,11.62,11.59,11.61,47300.0,8.2034,8.2176,8.1963,8.2105,47300.0
2014-08-06 14:30:00,11.61,11.63,11.6,11.62,88800.0,8.2105,8.2246,8.2034,8.2176,88800.0
2014-08-06 15:00:00,11.62,11.65,11.61,11.65,344600.0,8.2176,8.2388,8.2105,8.2388,344600.0
2014-08-06 15:30:00,11.65,11.69,11.64,11.68,342000.0,8.2388,8.2671,8.2317,8.26,342000.0
2014-08-07 09:30:00,11.71,11.71,11.61,11.63,103000.0,8.2812,8.2812,8.2105,8.2246,103000.0
2014-08-07 10:00:00,11.63,11.65,11.58,11.59,188200.0,8.2246,8.2388,8.1893,8.1963,188200.0
2014-08-07 10:30:00,11.58,11.63,11.56,11.58,146000.0,8.1893,8.2246,8.1751,8.1893,146000.0
2014-08-07 11:00:00,11.57,11.58,11.54,11.56,115200.0,8.1822,8.1893,8.161,8.1751,115200.0
2014-08-07 11:30:00,11.55,11.57,11.54,11.57,186200.0,8.1681,8.1822,8.161,8.1822,186200.0
2014-08-07 12:00:00,11.57,11.58,11.55,11.56,49500.0,8.1822,8.1893,8.1681,8.1751,49500.0
2014-08-07 12:30:00,11.57,11.57,11.52,11.56,75600.0,8.1822,8.1822,8.1468,8.1751,75600.0
2014-08-07 13:00:00,11.56,11.59,11.55,11.57,47300.0,8.1751,8.1963,8.1681,8.1822,47300.0
2014-08-07 13:30:00,11.56,11.6,11.56,11.6,42500.0,8.1751,8.2034,8.1751,8.2034,42500.0
2014-08-07 14:00:00,11.6,11.6,11.56,11.57,65600.0,8.2034,8.2034,8.1751,8.1822,65600.0
2014-08-07 14:30:00,11.56,11.57,11.53,11.53,52400.0,8.1751,8.1822,8.1539,8.1539,52400.0
2014-08-07 15:00:00,11.53,11.55,11.52,11.54,171800.0,8.1539,8.1681,8.1468,8.161,171800.0
2014-08-07 15:30:00,11.54,11.61,11.53,11.6,586800.0,8.161,8.2105,8.1539,8.2034,586800.0
2014-08-08 09:30:00,11.61,11.61,11.51,11.51,154400.0,8.2105,8.2105,8.1398,8.1398,154400.0
2014-08-08 10:00:00,11.51,11.54,11.46,11.47,218000.0,8.1398,8.161,8.1044,8.1115,218000.0
2014-08-08 10:30:00,11.47,11.54,11.46,11.53,201800.0,8.1115,8.161,8.1044,8.1539,201800.0
2014-08-08 11:00:00,11.53,11.55,11.51,11.54,113700.0,8.1539,8.1681,8.1398,8.161,113700.0
2014-08-08 11:30:00,11.54,11.54,11.5,11.52,59000.0,8.161,8.161,8.1327,8.1468,59000.0
2014-08-08 12:00:00,11.52,11.53,11.5,11.5,75000.0,8.1468,8.1539,8.1327,8.1327,75000.0
2014-08-08 12:30:00,11.5,11.51,11.48,11.48,33300.0,8.1327,8.1398,8.1186,8.1186,33300.0
2014-08-08 13:00:00,11.48,11.53,11.47,11.53,116900.0,8.1186,8.1539,8.1115,8.1539,116900.0
2014-08-08 13:30:00,11.53,11.56,11.51,11.56,153000.0,8.1539,8.1751,8.1398,8.1751,153000.0
2014-08-08 14:00:00,11.56,11.57,11.54,11.55,98300.0,8.1751,8.1822,8.161,8.1681,98300.0
2014-08-08 14:30:00,11.56,11.58,11.55,11.57,107700.0,8.1751,8.1893,8.1681,8.1822,107700.0
2014-08-08 15:00:00,11.57,11.58,11.56,11.58,85600.0,8.1822,8.1893,8.1751,8.1893,85600.0
2014-08-08 15:30:00,11.58,11.58,11.56,11.58,304900.0,8.1893,8.1893,8.1751,8.1893,304900.0
2014-08-11 09:30:00,11.59,11.64,11.52,11.57,219900.0,8.1963,8.2317,8.1468,8.1822,219900.0
2014-08-11 10:00:00,11.58,11.6,11.57,11.58,100300.0,8.1893,8.2034,8.1822,8.1893,100300.0
2014-08-11 10:30:00,11.58,11.6,11.58,11.59,52800.0,8.1893,8.2034,8.1893,8.1963,52800.0
2014-08-11 11:00:00,11.58,11.65,11.58,11.63,83100.0,8.1893,8.2388,8.1893,8.2246,83100.0
2014-08-11 11:30:00,11.63,11.64,11.62,11.63,44700.0,8.2246,8.2317,8.2176,8.2246,44700.0
2014-08-11 12:00:00,11.63,11.63,11.6,11.62,59100.0,8.2246,8.2246,8.2034,8.2176,59100.0
2014-08-11 12:30:00,11.62,11.63,11.6,11.6,67900.0,8.2176,8.2246,8.2034,8.2034,67900.0
2014-08-11 13:00:00,11.6,11.62,11.58,11.58,62600.0,8.2034,8.2176,8.1893,8.1893,62600.0
2014-08-11 13:30:00,11.58,11.6,11.57,11.59,81600.0,8.1893,8.2034,8.1822,8.1963,81600.0
2014-08-11 14:00:00,11.58,11.59,11.57,11.57,72800.0,8.1893,8.1963,8.1822,8.1822,72800.0
2014-08-11 14:30:00,11.57,11.58,11.54,11.54,114000.0,8.1822,8.1893,8.161,8.161,114000.0
2014-08-11 15:00:00,11.55,11.58,11.55,11.56,120900.0,8.1681,8.1893,8.1681,8.1751,120900.0
2014-08-11 15:30:00,11.57,11.58,11.55,11.57,170600.0,8.1822,8.1893,8.1681,8.1822,170600.0
2014-08-12 09:30:00,11.54,11.58,11.51,11.55,86500.0,8.161,8.1893,8.1398,8.1681,86500.0
2014-08-12 10:00:00,11.55,11.59,11.54,11.55,65100.0,8.1681,8.1963,8.161,8.1681,65100.0
2014-08-12 10:30:00,11.56,11.57,11.52,11.54,40300.0,8.1751,8.1822,8.1468,8.161,40300.0
2014-08-12 11:00:00,11.53,11.53,11.49,11.5,29000.0,8.1539,8.1539,8.1256,8.1327,29000.0
2014-08-12 11:30:00,11.52,11.52,11.49,11.49,43400.0,8.1468,8.1468,8.1256,8.1256,43400.0
2014-08-12 12:00:00,11.5,11.51,11.48,11.5,27300.0,8.1327,8.1398,8.1186,8.1327,27300.0
2014-08-12 12:30:00,11.49,11.52,11.49,11.5,27300.0,8.1256,8.1468,8.1256,8.1327,27300.0
2014-08-12 13:00:00,11.5,11.5,11.46,11.47,59400.0,8.1327,8.1327,8.1044,8.1115,59400.0
2014-08-12 13:30:00,11.48,11.48,11.45,11.48,69500.0,8.1186,8.1186,8.0973,8.1186,69500.0
2014-08-12 14:00:00,11.48,11.48,11.43,11.43,48100.0,8.1186,8.1186,8.0832,8.0832,48100.0
2014-08-12 14:30:00,11.45,11.46,11.43,11.44,45600.0,8.0973,8.1044,8.0832,8.0903,45600.0
2014-08-12 15:00:00,11.44,11.47,11.44,11.46,46400.0,8.0903,8.1115,8.0903,8.1044,46400.0
2014-08-12 15:30:00,11.46,11.49,11.45,11.48,249100.0,8.1044,8.1256,8.0973,8.1186,249100.0
2014-08-13 09:30:00,11.51,11.58,11.5,11.53,74900.0,8.1398,8.1893,8.1327,8.1539,74900.0
2014-08-13 10:00:00,11.53,11.57,11.52,11.54,75400.0,8.1539,8.1822,8.1468,8.161,75400.0
2014-08-13 10:30:00,11.54,11.57,11.52,11.56,50400.0,8.161,8.1822,8.1468,8.1751,50400.0
2014-08-13 11:00:00,11.56,11.59,11.56,11.58,51300.0,8.1751,8.1963,8.1751,8.1893,51300.0
2014-08-13 11:30:00,11.58,11.6,11.55,11.57,136000.0,8.1893,8.2034,8.1681,8.1822,136000.0
2014-08-13 12:00:00,11.58,11.58,11.54,11.56,32100.0,8.1893,8.1893,8.161,8.1751,32100.0
2014-08-13 12:30:00,11.57,11.57,11.53,11.54,38300.0,8.1822,8.1822,8.1539,8.161,38300.0
2014-08-13 13:00:00,11.54,11.54,11.52,11.53,27100.0,8.161,8.161,8.1468,8.1539,27100.0
2014-08-13 13:30:00,11.53,11.54,11.52,11.53,43800.0,8.1539,8.161,8.1468,8.1539,43800.0
2014-08-13 14:00:00,11.53,11.53,11.5,11.51,69700.0,8.1539,8.1539,8.1327,8.1398,69700.0
2014-08-13 14:30:00,11.52,11.52,11.51,11.51,17100.0,8.1468,8.1468,8.1398,8.1398,17100.0
2014-08-13 15:00:00,11.51,11.52,11.51,11.52,29500.0,8.1398,8.1468,8.1398,8.1468,29500.0
2014-08-13 15:30:00,11.52,11.55,11.51,11.55,154800.0,8.1468,8.1681,8.1398,8.1681,154800.0
2014-08-14 09:30:00,11.56,11.6,11.52,11.6,104300.0,8.1751,8.2034,8.1468,8.2034,104300.0
2014-08-14 10:00:00,11.6,11.62,11.58,11.6,60000.0,8.2034,8.2176,8.1893,8.2034,60000.0
2014-08-14 10:30:00,11.61,11.64,11.59,11.6,28300.0,8.2105,8.2317,8.1963,8.2034,28300.0
2014-08-14 11:00:00,11.61,11.62,11.6,11.6,19100.0,8.2105,8.2176,8.2034,8.2034,19100.0
2014-08-14 11:30:00,11.6,11.61,11.58,11.59,17700.0,8.2034,8.2105,8.1893,8.1963,17700.0
2014-08-14 12:00:00,11.59,11.63,11.59,11.63,30200.0,8.1963,8.2246,8.1963,8.2246,30200.0
2014-08-14 12:30:00,11.63,11.63,11.61,11.63,45800.0,8.2246,8.2246,8.2105,8.2246,45800.0
2014-08-14 13:00:00,11.63,11.63,11.6,11.6,44700.0,8.2246,8.2246,8.2034,8.2034,44700.0
2014-08-14 13:30:00,11.6,11.61,11.56,11.57,55700.0,8.2034,8.2105,8.1751,8.1822,55700.0
2014-08-14 14:00:00,11.56,11.58,11.56,11.56,46200.0,8.1751,8.1893,8.1751,8.1751,46200.0
2014-08-14 14:30:00,11.56,11.58,11.56,11.57,49400.0,8.1751,8.1893,8.1751,8.1822,49400.0
2014-08-14 15:00:00,11.58,11.6,11.57,11.59,51300.0,8.1893,8.2034,8.1822,8.1963,51300.0
2014-08-14 15:30:00,11.59,11.6,11.57,11.58,129000.0,8.1963,8.2034,8.1822,8.1893,129000.0
2014-08-15 09:30:00,11.61,11.65,11.6,11.64,55800.0,8.2105,8.2388,8.2034,8.2317,55800.0
2014-08-15 10:00:00,11.64,11.65,11.62,11.63,69000.0,8.2317,8.2388,8.2176,8.2246,69000.0
2014-08-15 10:30:00,11.63,11.65,11.49,11.55,100500.0,8.2246,8.2388,8.1256,8.1681,100500.0
2014-08-15 11:00:00,11.54,11.57,11.53,11.54,72800.0,8.161,8.1822,8.1539,8.161,72800.0
2014-08-15 11:30:00,11.54,11.55,11.47,11.49,126500.0,8.161,8.1681,8.1115,8.1256,126500.0
2014-08-15 12:00:00,11.49,11.51,11.46,11.49,94600.0,8.1256,8.1398,8.1044,8.1256,94600.0
2014-08-15 12:30:00,11.49,11.49,11.46,11.46,67500.0,8.1256,8.1256,8.1044,8.1044,67500.0
2014-08-15 13:00:00,11.46,11.47,11.44,11.46,50000.0,8.1044,8.1115,8.0903,8.1044,50000.0
2014-08-15 13:30:00,11.45,11.46,11.42,11.42,77000.0,8.0973,8.1044,8.0761,8.0761,77000.0
2014-08-15 14:00:00,11.43,11.49,11.43,11.47,48700.0,8.0832,8.1256,8.0832,8.1115,48700.0
2014-08-15 14:30:00,11.48,11.5,11.46,11.49,67100.0,8.1186,8.1327,8.1044,8.1256,67100.0
2014-08-15 15:00:00,11.48,11.49,11.47,11.48,80400.0,8.1186,8.1256,8.1115,8.1186,80400.0
2014-08-15 15:30:00,11.49,11.51,11.48,11.48,293700.0,8.1256,8.1398,8.1186,8.1186,293700.0
2014-08-18 09:30:00,11.54,11.68,11.53,11.68,63600.0,8.161,8.26,8.1539,8.26,63600.0
2014-08-18 10:00:00,11.68,11.71,11.65,11.68,120700.0,8.26,8.2812,8.2388,8.26,120700.0
2014-08-18 10:30:00,11.67,11.71,11.67,11.7,43400.0,8.2529,8.2812,8.2529,8.2741,43400.0
2014-08-18 11:00:00,11.69,11.7,11.68,11.7,27400.0,8.2671,8.2741,8.26,8.2741,27400.0
2014-08-18 11:30:00,11.7,11.71,11.67,11.68,42300.0,8.2741,8.2812,8.2529,8.26,42300.0
2014-08-18 12:00:00,11.68,11.69,11.66,11.66,35600.0,8.26,8.2671,8.2459,8.2459,35600.0
2014-08-18 12:30:00,11.66,11.67,11.65,11.65,28000.0,8.2459,8.2529,8.2388,8.2388,28000.0
2014-08-18 13:00:00,11.65,11.66,11.63,11.63,42400.0,8.2388,8.2459,8.2246,8.2246,42400.0
2014-08-18 13:30:00,11.63,11.64,11.62,11.62,39200.0,8.2246,8.2317,8.2176,8.2176,39200.0
2014-08-18 14:00:00,11.62,11.64,11.61,11.64,79500.0,8.2176,8.2317,8.2105,8.2317,79500.0
2014-08-18 14:30:00,11.63,11.64,11.62,11.64,47900.0,8.2246,8.2317,8.2176,8.2317,47900.0
2014-08-18 15:00:00,11.63,11.65,11.61,11.61,73100.0,8.2246,8.2388,8.2105,8.2105,73100.0
2014-08-18 15:30:00,11.61,11.63,11.6,11.63,219200.0,8.2105,8.2246,8.2034,8.2246,219200.0
2014-08-19 09:30:00,11.64,11.71,11.64,11.69,52800.0,8.2317,8.2812,8.2317,8.2671,52800.0
2014-08-19 10:00:00,11.69,11.72,11.68,11.69,43300.0,8.2671,8.2883,8.26,8.2671,43300.0
2014-08-19 10:30:00,11.68,11.71,11.67,11.69,30800.0,8.26,8.2812,8.2529,8.2671,30800.0
2014-08-19 11:00:00,11.7,11.71,11.68,11.69,46700.0,8.2741,8.2812,8.26,8.2671,46700.0
2014-08-19 11:30:00,11.7,11.7,11.67,11.68,69100.0,8.2741,8.2741,8.2529,8.26,69100.0
2014-08-19 12:00:00,11.69,11.71,11.68,11.71,44800.0,8.2671,8.2812,8.26,8.2812,44800.0
2014-08-19 12:30:00,11.72,11.72,11.7,11.71,21100.0,8.2883,8.2883,8.2741,8.2812,21100.0
2014-08-19 13:00:00,11.71,11.71,11.67,11.67,21000.0,8.2812,8.2812,8.2529,8.2529,21000.0
2014-08-19 13:30:00,11.68,11.68,11.65,11.66,67700.0,8.26,8.26,8.2388,8.2459,67700.0
2014-08-19 14:00:00,11.66,11.7,11.65,11.69,69300.0,8.2459,8.2741,8.2388,8.2671,69300.0
2014-08-19 14:30:00,11.68,11.69,11.67,11.69,52300.0,8.26,8.2671,8.2529,8.2671,52300.0
2014-08-19 15:00:00,11.69,11.7,11.68,11.69,66600.0,8.2671,8.2741,8.26,8.2671,66600.0
2014-08-19 15:30:00,11.69,11.7,11.68,11.69,265300.0,8.2671,8.2741,8.26,8.2671,265300.0
2014-08-20 09:30:00,11.66,11.69,11.63,11.66,84000.0,8.2459,8.2671,8.2246,8.2459,84000.0
2014-08-20 10:00:00,11.66,11.71,11.66,11.71,62700.0,8.2459,8.2812,8.2459,8.2812,62700.0
2014-08-20 10:30:00,11.71,11.73,11.68,11.72,38700.0,8.2812,8.2954,8.26,8.2883,38700.0
2014-08-20 11:00:00,11.72,11.74,11.72,11.72,21700.0,8.2883,8.3024,8.2883,8.2883,21700.0
2014-08-20 11:30:00,11.73,11.75,11.71,11.72,51200.0,8.2954,8.3095,8.2812,8.2883,51200.0
2014-08-20 12:00:00,11.73,11.73,11.7,11.7,21600.0,8.2954,8.2954,8.2741,8.2741,21600.0
2014-08-20 12:30:00,11.71,11.72,11.69,11.69,44600.0,8.2812,8.2883,8.2671,8.2671,44600.0
2014-08-20 13:00:00,11.69,11.7,11.68,11.69,34600.0,8.2671,8.2741,8.26,8.2671,34600.0
2014-08-20 13:30:00,11.69,11.69,11.66,11.67,36100.0,8.2671,8.2671,8.2459,8.2529,36100.0
2014-08-20 14:00:00,11.66,11.72,11.63,11.72,99300.0,8.2459,8.2883,8.2246,8.2883,99300.0
2014-08-20 14:30:00,11.72,11.75,11.71,11.75,104300.0,8.2883,8.3095,8.2812,8.3095,104300.0
2014-08-20 15:00:00,11.75,11.78,11.74,11.78,87700.0,8.3095,8.3307,8.3024,8.3307,87700.0
2014-08-20 15:30:00,11.78,11.79,11.73,11.73,242700.0,8.3307,8.3378,8.2954,8.2954,242700.0
2014-08-21 09:30:00,11.74,11.82,11.72,11.8,174500.0,8.3024,8.359,8.2883,8.3449,174500.0
2014-08-21 10:00:00,11.81,11.81,11.74,11.78,111200.0,8.3519,8.3519,8.3024,8.3307,111200.0
2014-08-21 10:30:00,11.78,11.81,11.76,11.81,90300.0,8.3307,8.3519,8.3166,8.3519,90300.0
2014-08-21 11:00:00,11.82,11.87,11.81,11.85,78000.0,8.359,8.3944,8.3519,8.3802,78000.0
2014-08-21 11:30:00,11.85,11.88,11.85,11.86,42200.0,8.3802,8.4014,8.3802,8.3873,42200.0
2014-08-21 12:00:00,11.87,11.88,11.86,11.86,39200.0,8.3944,8.4014,8.3873,8.3873,39200.0
2014-08-21 12:30:00,11.87,11.9,11.86,11.9,53800.0,8.3944,8.4156,8.3873,8.4156,53800.0
2014-08-21 13:00:00,11.9,11.91,11.88,11.91,74300.0,8.4156,8.4226,8.4014,8.4226,74300.0
2014-08-21 13:30:00,11.91,11.93,11.91,11.93,140600.0,8.4226,8.4368,8.4226,8.4368,140600.0
2014-08-21 14:00:00,11.93,11.98,11.92,11.96,140100.0,8.4368,8.4722,8.4297,8.458,140100.0
2014-08-21 14:30:00,11.96,12.01,11.96,12.0,144900.0,8.458,8.4934,8.458,8.4863,144900.0
2014-08-21 15:00:00,12.0,12.02,12.0,12.02,81200.0,8.4863,8.5004,8.4863,8.5004,81200.0
2014-08-21 15:30:00,12.02,12.02,11.99,12.01,391700.0,8.5004,8.5004,8.4792,8.4934,391700.0
2014-08-22 09:30:00,12.01,12.01,11.91,11.92,111600.0,8.4934,8.4934,8.4226,8.4297,111600.0
2014-08-22 10:00:00,11.93,12.05,11.91,12.02,137200.0,8.4368,8.5217,8.4226,8.5004,137200.0
2014-08-22 10:30:00,12.03,12.03,11.94,11.94,114000.0,8.5075,8.5075,8.4439,8.4439,114000.0
2014-08-22 11:00:00,11.94,11.94,11.88,11.91,146800.0,8.4439,8.4439,8.4014,8.4226,146800.0
2014-08-22 11:30:00,11.92,11.94,11.91,11.91,117600.0,8.4297,8.4439,8.4226,8.4226,117600.0
2014-08-22 12:00:00,11.91,11.94,11.91,11.94,74900.0,8.4226,8.4439,8.4226,8.4439,74900.0
2014-08-22 12:30:00,11.94,11.96,11.93,11.96,31800.0,8.4439,8.458,8.4368,8.458,31800.0
2014-08-22 13:00:00,11.96,11.97,11.95,11.96,33500.0,8.458,8.4651,8.4509,8.458,33500.0
2014-08-22 13:30:00,11.97,12.0,11.97,11.99,46600.0,8.4651,8.4863,8.4651,8.4792,46600.0
2014-08-22 14:00:00,11.99,11.99,11.96,11.96,51400.0,8.4792,8.4792,8.458,8.458,51400.0
2014-08-22 14:30:00,11.96,11.97,11.95,11.96,43200.0,8.458,8.4651,8.4509,8.458,43200.0
2014-08-22 15:00:00,11.96,11.99,11.96,11.97,94300.0,8.458,8.4792,8.458,8.4651,94300.0
2014-08-22 15:30:00,11.97,11.98,11.94,11.95,181500.0,8.4651,8.4722,8.4439,8.4509,181500.0
2014-08-25 09:30:00,12.02,12.02,11.94,11.98,107500.0,8.5004,8.5004,8.4439,8.4722,107500.0
2014-08-25 10:00:00,11.99,12.05,11.97,12.01,120300.0,8.4792,8.5217,8.4651,8.4934,120300.0
2014-08-25 10:30:00,12.01,12.02,11.99,12.0,65500.0,8.4934,8.5004,8.4792,8.4863,65500.0
2014-08-25 11:00:00,11.99,12.01,11.97,11.99,64000.0,8.4792,8.4934,8.4651,8.4792,64000.0
2014-08-25 11:30:00,11.98,11.99,11.97,11.97,47800.0,8.4722,8.4792,8.4651,8.4651,47800.0
2014-08-25 12:00:00,11.97,11.98,11.93,11.93,44000.0,8.4651,8.4722,8.4368,8.4368,44000.0
2014-08-25 12:30:00,11.94,11.95,11.92,11.95,48800.0,8.4439,8.4509,8.4297,8.4509,48800.0
2014-08-25 13:00:00,11.95,11.98,11.94,11.98,38200.0,8.4509,8.4722,8.4439,8.4722,38200.0
2014-08-25 13:30:00,11.98,12.01,11.98,11.99,45200.0,8.4722,8.4934,8.4722,8.4792,45200.0
2014-08-25 14:00:00,11.99,12.01,11.99,12.0,57800.0,8.4792,8.4934,8.4792,8.4863,57800.0
2014-08-25 14:30:00,12.0,12.02,11.99,12.01,435300.0,8.4863,8.5004,8.4792,8.4934,435300.0
2014-08-25 15:00:00,12.01,12.01,12.0,12.01,44100.0,8.4934,8.4934,8.4863,8.4934,44100.0
2014-08-25 15:30:00,12.01,12.02,12.0,12.01,251500.0,8.4934,8.5004,8.4863,8.4934,251500.0
2014-08-26 09:30:00,12.02,12.08,12.01,12.06,83500.0,8.5004,8.5429,8.4934,8.5287,83500.0
2014-08-26 10:00:00,12.06,12.1,12.06,12.09,62300.0,8.5287,8.557,8.5287,8.5499,62300.0
2014-08-26 10:30:00,12.09,12.13,12.09,12.12,335800.0,8.5499,8.5782,8.5499,8.5712,335800.0
2014-08-26 11:00:00,12.12,12.13,12.11,12.12,66300.0,8.5712,8.5782,8.5641,8.5712,66300.0
2014-08-26 11:30:00,12.12,12.13,12.1,12.1,75400.0,8.5712,8.5782,8.557,8.557,75400.0
2014-08-26 12:00:00,12.11,12.13,12.1,12.11,31900.0,8.5641,8.5782,8.557,8.5641,31900.0
2014-08-26 12:30:00,12.12,12.12,12.1,12.1,45900.0,8.5712,8.5712,8.557,8.557,45900.0
2014-08-26 13:00:00,12.1,12.12,12.1,12.1,57000.0,8.557,8.5712,8.557,8.557,57000.0
2014-08-26 13:30:00,12.1,12.12,12.09,12.12,79200.0,8.557,8.5712,8.5499,8.5712,79200.0
2014-08-26 14:00:00,12.12,12.12,12.1,12.1,24100.0,8.5712,8.5712,8.557,8.557,24100.0
2014-08-26 14:30:00,12.11,12.11,12.1,12.1,23400.0,8.5641,8.5641,8.557,8.557,23400.0
2014-08-26 15:00:00,12.11,12.11,12.1,12.1,50400.0,8.5641,8.5641,8.557,8.557,50400.0
2014-08-26 15:30:00,12.1,12.13,12.1,12.12,305500.0,8.557,8.5782,8.557,8.5712,305500.0
2014-08-27 09:30:00,12.14,12.16,12.07,12.07,214900.0,8.5853,8.5994,8.5358,8.5358,214900.0
2014-08-27 10:00:00,12.07,12.11,12.05,12.1,163000.0,8.5358,8.5641,8.5217,8.557,163000.0
2014-08-27 10:30:00,12.09,12.11,12.07,12.07,65100.0,8.5499,8.5641,8.5358,8.5358,65100.0
2014-08-27 11:00:00,12.06,12.1,12.05,12.08,92000.0,8.5287,8.557,8.5217,8.5429,92000.0
2014-08-27 11:30:00,12.09,12.09,12.07,12.09,35000.0,8.5499,8.5499,8.5358,8.5499,35000.0
2014-08-27 12:00:00,12.09,12.09,12.07,12.08,109000.0,8.5499,8.5499,8.5358,8.5429,109000.0
2014-08-27 12:30:00,12.08,12.09,12.07,12.09,49900.0,8.5429,8.5499,8.5358,8.5499,49900.0
2014-08-27 13:00:00,12.09,12.09,12.04,12.04,95600.0,8.5499,8.5499,8.5146,8.5146,95600.0
2014-08-27 13:30:00,12.04,12.06,12.04,12.06,64200.0,8.5146,8.5287,8.5146,8.5287,64200.0
2014-08-27 14:00:00,12.06,12.07,12.04,12.05,73900.0,8.5287,8.5358,8.5146,8.5217,73900.0
2014-08-27 14:30:00,12.05,12.06,12.04,12.04,72600.0,8.5217,8.5287,8.5146,8.5146,72600.0
2014-08-27 15:00:00,12.04,12.08,12.04,12.08,83800.0,8.5146,8.5429,8.5146,8.5429,83800.0
2014-08-27 15:30:00,12.08,12.08,12.04,12.04,235700.0,8.5429,8.5429,8.5146,8.5146,235700.0
2014-08-28 09:30:00,12.1,12.1,11.93,12.02,271200.0,8.557,8.557,8.4368,8.5004,271200.0
2014-08-28 10:00:00,12.03,12.05,12.0,12.05,193000.0,8.5075,8.5217,8.4863,8.5217,193000.0
2014-08-28 10:30:00,12.05,12.1,12.04,12.1,143100.0,8.5217,8.557,8.5146,8.557,143100.0
2014-08-28 11:00:00,12.1,12.12,12.07,12.12,172200.0,8.557,8.5712,8.5358,8.5712,172200.0
2014-08-28 11:30:00,12.12,12.17,12.12,12.17,283200.0,8.5712,8.6065,8.5712,8.6065,283200.0
2014-08-28 12:00:00,12.17,12.18,12.16,12.17,48900.0,8.6065,8.6136,8.5994,8.6065,48900.0
2014-08-28 12:30:00,12.17,12.18,12.16,12.17,50800.0,8.6065,8.6136,8.5994,8.6065,50800.0
2014-08-28 13:00:00,12.18,12.18,12.14,12.15,45900.0,8.6136,8.6136,8.5853,8.5924,45900.0
2014-08-28 13:30:00,12.15,12.16,12.14,12.15,43300.0,8.5924,8.5994,8.5853,8.5924,43300.0
2014-08-28 14:00:00,12.15,12.15,12.13,12.13,34300.0,8.5924,8.5924,8.5782,8.5782,34300.0
2014-08-28 14:30:00,12.13,12.15,12.13,12.13,79900.0,8.5782,8.5924,8.5782,8.5782,79900.0
2014-08-28 15:00:00,12.13,12.15,12.11,12.11,173300.0,8.5782,8.5924,8.5641,8.5641,173300.0
2014-08-28 15:30:00,12.11,12.12,12.1,12.11,266300.0,8.5641,8.5712,8.557,8.5641,266300.0
2014-08-29 09:30:00,12.11,12.16,12.1,12.13,150900.0,8.5641,8.5994,8.557,8.5782,150900.0
2014-08-29 10:00:00,12.12,12.17,12.1,12.16,198100.0,8.5712,8.6065,8.557,8.5994,198100.0
2014-08-29 10:30:00,12.16,12.19,12.15,12.19,218500.0,8.5994,8.6207,8.5924,8.6207,218500.0
2014-08-29 11:00:00,12.19,12.23,12.18,12.22,163200.0,8.6207,8.6489,8.6136,8.6419,163200.0
2014-08-29 11:30:00,12.22,12.24,12.21,12.21,74100.0,8.6419,8.656,8.6348,8.6348,74100.0
2014-08-29 12:00:00,12.21,12.22,12.15,12.16,90900.0,8.6348,8.6419,8.5924,8.5994,90900.0
2014-08-29 12:30:00,12.15,12.17,12.14,12.16,39500.0,8.5924,8.6065,8.5853,8.5994,39500.0
2014-08-29 13:00:00,12.16,12.18,12.15,12.18,27900.0,8.5994,8.6136,8.5924,8.6136,27900.0
2014-08-29 13:30:00,12.17,12.18,12.16,12.17,37600.0,8.6065,8.6136,8.5994,8.6065,37600.0
2014-08-29 14:00:00,12.16,12.17,12.13,12.15,48100.0,8.5994,8.6065,8.5782,8.5924,48100.0
2014-08-29 14:30:00,12.16,12.16,12.13,12.13,42400.0,8.5994,8.5994,8.5782,8.5782,42400.0
2014-08-29 15:00:00,12.13,12.15,12.13,12.14,93400.0,8.5782,8.5924,8.5782,8.5853,93400.0
2014-08-29 15:30:00,12.13,12.17,12.13,12.17,315900.0,8.5782,8.6065,8.5782,8.6065,315900.0
2014-09-02 09:30:00,12.21,12.37,12.21,12.36,427900.0,8.6348,8.748,8.6348,8.7409,427900.0
2014-09-02 10:00:00,12.36,12.43,12.35,12.41,324300.0,8.7409,8.7904,8.7338,8.7762,324300.0
2014-09-02 10:30:00,12.41,12.42,12.32,12.35,224700.0,8.7762,8.7833,8.7126,8.7338,224700.0
2014-09-02 11:00:00,12.35,12.36,12.33,12.34,260700.0,8.7338,8.7409,8.7197,8.7267,260700.0
2014-09-02 11:30:00,12.34,12.36,12.32,12.33,185600.0,8.7267,8.7409,8.7126,8.7197,185600.0
2014-09-02 12:00:00,12.33,12.33,12.32,12.33,47300.0,8.7197,8.7197,8.7126,8.7197,47300.0
2014-09-02 12:30:00,12.32,12.33,12.29,12.29,171000.0,8.7126,8.7197,8.6914,8.6914,171000.0
2014-09-02 13:00:00,12.29,12.35,12.28,12.32,254700.0,8.6914,8.7338,8.6843,8.7126,254700.0
2014-09-02 13:30:00,12.32,12.33,12.29,12.29,93200.0,8.7126,8.7197,8.6914,8.6914,93200.0
2014-09-02 14:00:00,12.29,12.33,12.29,12.33,84800.0,8.6914,8.7197,8.6914,8.7197,84800.0
2014-09-02 14:30:00,12.33,12.36,12.3,12.35,167100.0,8.7197,8.7409,8.6985,8.7338,167100.0
2014-09-02 15:00:00,12.35,12.36,12.34,12.34,123300.0,8.7338,8.7409,8.7267,8.7267,123300.0
2014-09-02 15:30:00,12.34,12.38,12.34,12.34,488300.0,8.7267,8.755,8.7267,8.7267,488300.0
2014-09-03 09:30:00,12.4,12.43,12.4,12.43,178400.0,8.7692,8.7904,8.7692,8.7904,178400.0
2014-09-03 10:00:00,12.43,12.46,12.4,12.42,330000.0,8.7904,8.8116,8.7692,8.7833,330000.0
2014-09-03 10:30:00,12.42,12.44,12.41,12.41,110500.0,8.7833,8.7975,8.7762,8.7762,110500.0
2014-09-03 11:00:00,12.42,12.42,12.34,12.35,271100.0,8.7833,8.7833,8.7267,8.7338,271100.0
2014-09-03 11:30:00,12.35,12.36,12.33,12.34,151400.0,8.7338,8.7409,8.7197,8.7267,151400.0
2014-09-03 12:00:00,12.34,12.35,12.31,12.35,145500.0,8.7267,8.7338,8.7055,8.7338,145500.0
2014-09-03 12:30:00,12.35,12.38,12.34,12.37,62200.0,8.7338,8.755,8.7267,8.748,62200.0
2014-09-03 13:00:00,12.38,12.39,12.37,12.37,84700.0,8.755,8.7621,8.748,8.748,84700.0
2014-09-03 13:30:00,12.38,12.42,12.37,12.42,193100.0,8.755,8.7833,8.748,8.7833,193100.0
2014-09-03 14:00:00,12.41,12.41,12.4,12.4,113400.0,8.7762,8.7762,8.7692,8.7692,113400.0
2014-09-03 14:30:00,12.4,12.41,12.35,12.37,244900.0,8.7692,8.7762,8.7338,8.748,244900.0
2014-09-03 15:00:00,12.36,12.37,12.32,12.34,203300.0,8.7409,8.748,8.7126,8.7267,203300.0
2014-09-03 15:30:00,12.34,12.38,12.33,12.36,494700.0,8.7267,8.755,8.7197,8.7409,494700.0
2014-09-04 09:30:00,12.39,12.51,12.36,12.51,391300.0,8.7621,8.847,8.7409,8.847,391300.0
2014-09-04 10:00:00,12.51,12.53,12.45,12.46,391800.0,8.847,8.8611,8.8045,8.8116,391800.0
2014-09-04 10:30:00,12.46,12.48,12.43,12.44,244600.0,8.8116,8.8257,8.7904,8.7975,244600.0
2014-09-04 11:00:00,12.44,12.46,12.43,12.43,64300.0,8.7975,8.8116,8.7904,8.7904,64300.0
2014-09-04 11:30:00,12.44,12.45,12.42,12.44,54900.0,8.7975,8.8045,8.7833,8.7975,54900.0
2014-09-04 12:00:00,12.45,12.45,12.42,12.42,52800.0,8.8045,8.8045,8.7833,8.7833,52800.0
2014-09-04 12:30:00,12.43,12.45,12.41,12.43,81600.0,8.7904,8.8045,8.7762,8.7904,81600.0
2014-09-04 13:00:00,12.43,12.43,12.4,12.41,93400.0,8.7904,8.7904,8.7692,8.7762,93400.0
2014-09-04 13:30:00,12.41,12.41,12.39,12.39,71900.0,8.7762,8.7762,8.7621,8.7621,71900.0
2014-09-04 14:00:00,12.39,12.41,12.38,12.38,104300.0,8.7621,8.7762,8.755,8.755,104300.0
2014-09-04 14:30:00,12.38,12.38,12.35,12.35,109200.0,8.755,8.755,8.7338,8.7338,109200.0
2014-09-04 15:00:00,12.34,12.36,12.34,12.35,87400.0,8.7267,8.7409,8.7267,8.7338,87400.0
2014-09-04 15:30:00,12.36,12.38,12.32,12.33,315700.0,8.7409,8.755,8.7126,8.7197,315700.0
2014-09-05 09:30:00,12.3,12.34,12.24,12.32,163400.0,8.6985,8.7267,8.656,8.7126,163400.0
2014-09-05 10:00:00,12.32,12.34,12.25,12.27,135800.0,8.7126,8.7267,8.6631,8.6772,135800.0
2014-09-05 10:30:00,12.27,12.27,12.23,12.25,174400.0,8.6772,8.6772,8.6489,8.6631,174400.0
2014-09-05 11:00:00,12.25,12.29,12.25,12.28,138500.0,8.6631,8.6914,8.6631,8.6843,138500.0
2014-09-05 11:30:00,12.28,12.29,12.27,12.28,60900.0,8.6843,8.6914,8.6772,8.6843,60900.0
2014-09-05 12:00:00,12.27,12.28,12.25,12.26,219700.0,8.6772,8.6843,8.6631,8.6702,219700.0
2014-09-05 12:30:00,12.25,12.29,12.25,12.29,160300.0,8.6631,8.6914,8.6631,8.6914,160300.0
2014-09-05 13:00:00,12.29,12.34,12.29,12.34,96400.0,8.6914,8.7267,8.6914,8.7267,96400.0
2014-09-05 13:30:00,12.34,12.34,12.28,12.28,212000.0,8.7267,8.7267,8.6843,8.6843,212000.0
2014-09-05 14:00:00,12.29,12.31,12.28,12.31,78800.0,8.6914,8.7055,8.6843,8.7055,78800.0
2014-09-05 14:30:00,12.31,12.32,12.29,12.31,184300.0,8.7055,8.7126,8.6914,8.7055,184300.0
2014-09-05 15:00:00,12.31,12.35,12.3,12.32,89900.0,8.7055,8.7338,8.6985,8.7126,89900.0
2014-09-05 15:30:00,12.33,12.34,12.31,12.34,176300.0,8.7197,8.7267,8.7055,8.7267,176300.0
2014-09-08 09:30:00,12.29,12.41,12.28,12.4,229500.0,8.6914,8.7762,8.6843,8.7692,229500.0
2014-09-08 10:00:00,12.4,12.41,12.36,12.36,109400.0,8.7692,8.7762,8.7409,8.7409,109400.0
2014-09-08 10:30:00,12.36,12.38,12.34,12.38,43800.0,8.7409,8.755,8.7267,8.755,43800.0
2014-09-08 11:00:00,12.38,12.38,12.36,12.37,40500.0,8.755,8.755,8.7409,8.748,40500.0
2014-09-08 11:30:00,12.38,12.39,12.33,12.34,50100.0,8.755,8.7621,8.7197,8.7267,50100.0
2014-09-08 12:00:00,12.35,12.37,12.34,12.35,20900.0,8.7338,8.748,8.7267,8.7338,20900.0
2014-09-08 12:30:00,12.35,12.38,12.34,12.36,22700.0,8.7338,8.755,8.7267,8.7409,22700.0
2014-09-08 13:00:00,12.36,12.36,12.33,12.34,48500.0,8.7409,8.7409,8.7197,8.7267,48500.0
2014-09-08 13:30:00,12.35,12.36,12.31,12.34,56600.0,8.7338,8.7409,8.7055,8.7267,56600.0
2014-09-08 14:00:00,12.34,12.36,12.33,12.34,29200.0,8.7267,8.7409,8.7197,8.7267,29200.0
2014-09-08 14:30:00,12.34,12.37,12.34,12.36,32300.0,8.7267,8.748,8.7267,8.7409,32300.0
2014-09-08 15:00:00,12.36,12.41,12.36,12.41,105200.0,8.7409,8.7762,8.7409,8.7762,105200.0
2014-09-08 15:30:00,12.41,12.43,12.4,12.41,357800.0,8.7762,8.7904,8.7692,8.7762,357800.0
2014-09-09 09:30:00,12.37,12.37,12.25,12.33,302500.0,8.748,8.748,8.6631,8.7197,302500.0
2014-09-09 10:00:00,12.33,12.37,12.3,12.32,200300.0,8.7197,8.748,8.6985,8.7126,200300.0
2014-09-09 10:30:00,12.32,12.35,12.3,12.34,343600.0,8.7126,8.7338,8.6985,8.7267,343600.0
2014-09-09 11:00:00,12.34,12.38,12.33,12.35,175700.0,8.7267,8.755,8.7197,8.7338,175700.0
2014-09-09 11:30:00,12.36,12.38,12.33,12.36,101100.0,8.7409,8.755,8.7197,8.7409,101100.0
2014-09-09 12:00:00,12.36,12.39,12.34,12.37,58700.0,8.7409,8.7621,8.7267,8.748,58700.0
2014-09-09 12:30:00,12.38,12.38,12.32,12.32,67000.0,8.755,8.755,8.7126,8.7126,67000.0
2014-09-09 13:00:00,12.33,12.34,12.31,12.34,66900.0,8.7197,8.7267,8.7055,8.7267,66900.0
2014-09-09 13:30:00,12.34,12.39,12.34,12.37,61100.0,8.7267,8.7621,8.7267,8.748,61100.0
2014-09-09 14:00:00,12.37,12.38,12.33,12.35,89100.0,8.748,8.755,8.7197,8.7338,89100.0
2014-09-09 14:30:00,12.35,12.37,12.34,12.36,84200.0,8.7338,8.748,8.7267,8.7409,84200.0
2014-09-09 15:00:00,12.36,12.38,12.33,12.38,383200.0,8.7409,8.755,8.7197,8.755,383200.0
2014-09-09 15:30:00,12.38,12.4,12.36,12.37,382600.0,8.755,8.7692,8.7409,8.748,382600.0
2014-09-10 09:30:00,12.3,12.43,12.3,12.36,247300.0,8.7333,8.8256,8.7333,8.7759,247300.0
2014-09-10 10:00:00,12.35,12.4,12.33,12.37,124500.0,8.7688,8.8043,8.7546,8.783,124500.0
2014-09-10 10:30:00,12.37,12.37,12.32,12.34,92500.0,8.783,8.783,8.7475,8.7617,92500.0
2014-09-10 11:00:00,12.33,12.37,12.31,12.35,311300.0,8.7546,8.783,8.7404,8.7688,311300.0
2014-09-10 11:30:00,12.35,12.38,12.35,12.38,62600.0,8.7688,8.7901,8.7688,8.7901,62600.0
2014-09-10 12:00:00,12.38,12.44,12.37,12.42,85700.0,8.7901,8.8327,8.783,8.8185,85700.0
2014-09-10 12:30:00,12.43,12.46,12.42,12.43,56400.0,8.8256,8.8469,8.8185,8.8256,56400.0
2014-09-10 13:00:00,12.43,12.49,12.43,12.46,47400.0,8.8256,8.8682,8.8256,8.8469,47400.0
2014-09-10 13:30:00,12.47,12.47,12.43,12.45,90600.0,8.854,8.854,8.8256,8.8398,90600.0
2014-09-10 14:00:00,12.45,12.46,12.44,12.46,75500.0,8.8398,8.8469,8.8327,8.8469,75500.0
2014-09-10 14:30:00,12.46,12.47,12.44,12.46,123400.0,8.8469,8.854,8.8327,8.8469,123400.0
2014-09-10 15:00:00,12.46,12.54,12.45,12.49,685000.0,8.8469,8.9037,8.8398,8.8682,685000.0
2014-09-10 15:30:00,12.49,12.51,12.49,12.5,313100.0,8.8682,8.8824,8.8682,8.8753,313100.0
2014-09-11 09:30:00,12.41,12.53,12.34,12.53,199000.0,8.8114,8.8966,8.7617,8.8966,199000.0
2014-09-11 10:00:00,12.52,12.53,12.46,12.49,140700.0,8.8895,8.8966,8.8469,8.8682,140700.0
2014-09-11 10:30:00,12.49,12.5,12.44,12.48,116700.0,8.8682,8.8753,8.8327,8.8611,116700.0
2014-09-11 11:00:00,12.48,12.48,12.45,12.48,192900.0,8.8611,8.8611,8.8398,8.8611,192900.0
2014-09-11 11:30:00,12.48,12.52,12.47,12.51,70800.0,8.8611,8.8895,8.854,8.8824,70800.0
2014-09-11 12:00:00,12.51,12.54,12.5,12.54,107300.0,8.8824,8.9037,8.8753,8.9037,107300.0
2014-09-11 12:30:00,12.53,12.54,12.48,12.48,74200.0,8.8966,8.9037,8.8611,8.8611,74200.0
2014-09-11 13:00:00,12.48,12.49,12.45,12.46,134400.0,8.8611,8.8682,8.8398,8.8469,134400.0
2014-09-11 13:30:00,12.46,12.47,12.44,12.46,123100.0,8.8469,8.854,8.8327,8.8469,123100.0
2014-09-11 14:00:00,12.45,12.49,12.45,12.49,173800.0,8.8398,8.8682,8.8398,8.8682,173800.0
2014-09-11 14:30:00,12.49,12.49,12.46,12.46,131700.0,8.8682,8.8682,8.8469,8.8469,131700.0
2014-09-11 15:00:00,12.46,12.47,12.44,12.44,129900.0,8.8469,8.854,8.8327,8.8327,129900.0
2014-09-11 15:30:00,12.45,12.46,12.44,12.46,307100.0,8.8398,8.8469,8.8327,8.8469,307100.0
2014-09-12 09:30:00,12.47,12.62,12.43,12.58,342600.0,8.854,8.9605,8.8256,8.9321,342600.0
2014-09-12 10:00:00,12.59,12.7,12.58,12.65,305200.0,8.9392,9.0173,8.9321,8.9818,305200.0
2014-09-12 10:30:00,12.64,12.65,12.58,12.64,154900.0,8.9747,8.9818,8.9321,8.9747,154900.0
2014-09-12 11:00:00,12.64,12.64,12.57,12.59,212800.0,8.9747,8.9747,8.925,8.9392,212800.0
2014-09-12 11:30:00,12.59,12.6,12.54,12.55,109800.0,8.9392,8.9463,8.9037,8.9108,109800.0
2014-09-12 12:00:00,12.55,12.57,12.52,12.53,99200.0,8.9108,8.925,8.8895,8.8966,99200.0
2014-09-12 12:30:00,12.53,12.55,12.5,12.53,205000.0,8.8966,8.9108,8.8753,8.8966,205000.0
2014-09-12 13:00:00,12.52,12.54,12.48,12.49,83900.0,8.8895,8.9037,8.8611,8.8682,83900.0
2014-09-12 13:30:00,12.49,12.53,12.47,12.51,76200.0,8.8682,8.8966,8.854,8.8824,76200.0
2014-09-12 14:00:00,12.52,12.59,12.52,12.55,114500.0,8.8895,8.9392,8.8895,8.9108,114500.0
2014-09-12 14:30:00,12.54,12.57,12.52,12.55,102000.0,8.9037,8.925,8.8895,8.9108,102000.0
2014-09-12 15:00:00,12.56,12.6,12.55,12.58,160700.0,8.9179,8.9463,8.9108,8.9321,160700.0
2014-09-12 15:30:00,12.57,12.59,12.57,12.57,314000.0,8.925,8.9392,8.925,8.925,314000.0
2014-09-15 09:30:00,12.54,12.59,12.45,12.5,107200.0,8.9037,8.9392,8.8398,8.8753,107200.0
2014-09-15 10:00:00,12.5,12.57,12.47,12.57,93200.0,8.8753,8.925,8.854,8.925,93200.0
2014-09-15 10:30:00,12.57,12.58,12.51,12.53,78000.0,8.925,8.9321,8.8824,8.8966,78000.0
2014-09-15 11:00:00,12.54,12.54,12.46,12.47,56300.0,8.9037,8.9037,8.8469,8.854,56300.0
2014-09-15 11:30:00,12.46,12.49,12.45,12.48,47900.0,8.8469,8.8682,8.8398,8.8611,47900.0
2014-09-15 12:00:00,12.49,12.52,12.47,12.51,97000.0,8.8682,8.8895,8.854,8.8824,97000.0
2014-09-15 12:30:00,12.51,12.51,12.49,12.51,25300.0,8.8824,8.8824,8.8682,8.8824,25300.0
2014-09-15 13:00:00,12.51,12.54,12.51,12.53,73200.0,8.8824,8.9037,8.8824,8.8966,73200.0
2014-09-15 13:30:00,12.53,12.54,12.51,12.51,72900.0,8.8966,8.9037,8.8824,8.8824,72900.0
2014-09-15 14:00:00,12.51,12.55,12.5,12.54,45100.0,8.8824,8.9108,8.8753,8.9037,45100.0
2014-09-15 14:30:00,12.54,12.57,12.53,12.54,61500.0,8.9037,8.925,8.8966,8.9037,61500.0
2014-09-15 15:00:00,12.53,12.56,12.53,12.55,99100.0,8.8966,8.9179,8.8966,8.9108,99100.0
2014-09-15 15:30:00,12.55,12.56,12.49,12.5,304200.0,8.9108,8.9179,8.8682,8.8753,304200.0
2014-09-16 09:30:00,12.47,12.55,12.47,12.55,158900.0,8.854,8.9108,8.854,8.9108,158900.0
2014-09-16 10:00:00,12.56,12.6,12.51,12.51,82900.0,8.9179,8.9463,8.8824,8.8824,82900.0
2014-09-16 10:30:00,12.51,12.52,12.45,12.46,130500.0,8.8824,8.8895,8.8398,8.8469,130500.0
2014-09-16 11:00:00,12.46,12.51,12.43,12.51,126500.0,8.8469,8.8824,8.8256,8.8824,126500.0
2014-09-16 11:30:00,12.5,12.53,12.47,12.48,98400.0,8.8753,8.8966,8.854,8.8611,98400.0
2014-09-16 12:00:00,12.48,12.5,12.46,12.48,128400.0,8.8611,8.8753,8.8469,8.8611,128400.0
2014-09-16 12:30:00,12.49,12.49,12.46,12.46,46200.0,8.8682,8.8682,8.8469,8.8469,46200.0
2014-09-16 13:00:00,12.46,12.47,12.44,12.47,91100.0,8.8469,8.854,8.8327,8.854,91100.0
2014-09-16 13:30:00,12.46,12.49,12.44,12.48,239500.0,8.8469,8.8682,8.8327,8.8611,239500.0
2014-09-16 14:00:00,12.48,12.51,12.48,12.5,77500.0,8.8611,8.8824,8.8611,8.8753,77500.0
2014-09-16 14:30:00,12.5,12.51,12.47,12.47,65500.0,8.8753,8.8824,8.854,8.854,65500.0
2014-09-16 15:00:00,12.48,12.48,12.41,12.41,139100.0,8.8611,8.8611,8.8114,8.8114,139100.0
2014-09-16 15:30:00,12.42,12.44,12.41,12.43,361600.0,8.8185,8.8327,8.8114,8.8256,361600.0
2014-09-17 09:30:00,12.44,12.55,12.44,12.53,110600.0,8.8327,8.9108,8.8327,8.8966,110600.0
2014-09-17 10:00:00,12.53,12.55,12.5,12.5,152700.0,8.8966,8.9108,8.8753,8.8753,152700.0
2014-09-17 10:30:00,12.51,12.51,12.47,12.49,93000.0,8.8824,8.8824,8.854,8.8682,93000.0
2014-09-17 11:00:00,12.5,12.5,12.47,12.5,88900.0,8.8753,8.8753,8.854,8.8753,88900.0
2014-09-17 11:30:00,12.5,12.51,12.48,12.48,59600.0,8.8753,8.8824,8.8611,8.8611,59600.0
2014-09-17 12:00:00,12.48,12.5,12.47,12.47,42600.0,8.8611,8.8753,8.854,8.854,42600.0
2014-09-17 12:30:00,12.47,12.48,12.46,12.46,18600.0,8.854,8.8611,8.8469,8.8469,18600.0
2014-09-17 13:00:00,12.46,12.48,12.44,12.45,103400.0,8.8469,8.8611,8.8327,8.8398,103400.0
2014-09-17 13:30:00,12.44,12.45,12.41,12.42,103000.0,8.8327,8.8398,8.8114,8.8185,103000.0
2014-09-17 14:00:00,12.42,12.63,12.4,12.61,211900.0,8.8185,8.9676,8.8043,8.9534,211900.0
2014-09-17 14:30:00,12.62,12.63,12.54,12.59,177400.0,8.9605,8.9676,8.9037,8.9392,177400.0
2014-09-17 15:00:00,12.59,12.62,12.55,12.56,161000.0,8.9392,8.9605,8.9108,8.9179,161000.0
2014-09-17 15:30:00,12.57,12.57,12.52,12.52,252500.0,8.925,8.925,8.8895,8.8895,252500.0
2014-09-18 09:30:00,12.6,12.76,12.59,12.75,615300.0,8.9463,9.0599,8.9392,9.0528,615300.0
2014-09-18 10:00:00,12.75,12.86,12.74,12.83,526700.0,9.0528,9.1309,9.0457,9.1096,526700.0
2014-09-18 10:30:00,12.82,12.89,12.81,12.86,236400.0,9.1025,9.1522,9.0954,9.1309,236400.0
2014-09-18 11:00:00,12.87,12.89,12.84,12.85,526000.0,9.138,9.1522,9.1167,9.1238,526000.0
2014-09-18 11:30:00,12.85,12.85,12.82,12.83,184900.0,9.1238,9.1238,9.1025,9.1096,184900.0
2014-09-18 12:00:00,12.84,12.84,12.81,12.81,406500.0,9.1167,9.1167,9.0954,9.0954,406500.0
2014-09-18 12:30:00,12.81,12.91,12.81,12.91,416500.0,9.0954,9.1664,9.0954,9.1664,416500.0
2014-09-18 13:00:00,12.91,12.92,12.88,12.9,141700.0,9.1664,9.1735,9.1451,9.1593,141700.0
2014-09-18 13:30:00,12.9,12.92,12.89,12.9,208200.0,9.1593,9.1735,9.1522,9.1593,208200.0
2014-09-18 14:00:00,12.91,12.91,12.88,12.88,246200.0,9.1664,9.1664,9.1451,9.1451,246200.0
2014-09-18 14:30:00,12.88,12.95,12.88,12.94,557300.0,9.1451,9.1948,9.1451,9.1877,557300.0
2014-09-18 15:00:00,12.94,12.98,12.92,12.98,832800.0,9.1877,9.2161,9.1735,9.2161,832800.0
2014-09-18 15:30:00,12.98,13.04,12.96,12.97,1849800.0,9.2161,9.2587,9.2019,9.209,1849800.0
2014-09-19 09:30:00,13.23,13.23,13.07,13.09,653600.0,9.3936,9.3936,9.28,9.2942,653600.0
2014-09-19 10:00:00,13.09,13.14,13.06,13.11,527400.0,9.2942,9.3297,9.2729,9.3084,527400.0
2014-09-19 10:30:00,13.12,13.15,13.09,13.1,159100.0,9.3155,9.3368,9.2942,9.3013,159100.0
2014-09-19 11:00:00,13.1,13.14,13.09,13.12,141000.0,9.3013,9.3297,9.2942,9.3155,141000.0
2014-09-19 11:30:00,13.12,13.13,13.03,13.04,301500.0,9.3155,9.3226,9.2516,9.2587,301500.0
2014-09-19 12:00:00,13.04,13.04,12.99,13.01,120600.0,9.2587,9.2587,9.2232,9.2374,120600.0
2014-09-19 12:30:00,13.02,13.03,12.92,12.95,126300.0,9.2445,9.2516,9.1735,9.1948,126300.0
2014-09-19 13:00:00,12.95,12.95,12.89,12.95,110200.0,9.1948,9.1948,9.1522,9.1948,110200.0
2014-09-19 13:30:00,12.95,12.97,12.91,12.91,90300.0,9.1948,9.209,9.1664,9.1664,90300.0
2014-09-19 14:00:00,12.92,12.92,12.89,12.89,48000.0,9.1735,9.1735,9.1522,9.1522,48000.0
2014-09-19 14:30:00,12.89,12.9,12.87,12.9,146200.0,9.1522,9.1593,9.138,9.1593,146200.0
2014-09-19 15:00:00,12.9,12.93,12.89,12.92,328900.0,9.1593,9.1806,9.1522,9.1735,328900.0
2014-09-19 15:30:00,12.92,12.95,12.91,12.93,1510900.0,9.1735,9.1948,9.1664,9.1806,1510900.0
2014-09-22 09:30:00,12.92,12.92,12.85,12.86,187600.0,9.1735,9.1735,9.1238,9.1309,187600.0
2014-09-22 10:00:00,12.86,12.96,12.84,12.86,178900.0,9.1309,9.2019,9.1167,9.1309,178900.0
2014-09-22 10:30:00,12.86,12.86,12.77,12.8,254500.0,9.1309,9.1309,9.067,9.0883,254500.0
2014-09-22 11:00:00,12.8,12.82,12.77,12.8,157600.0,9.0883,9.1025,9.067,9.0883,157600.0
2014-09-22 11:30:00,12.81,12.81,12.74,12.75,127400.0,9.0954,9.0954,9.0457,9.0528,127400.0
2014-09-22 12:00:00,12.75,12.79,12.74,12.76,81700.0,9.0528,9.0812,9.0457,9.0599,81700.0
2014-09-22 12:30:00,12.77,12.77,12.73,12.74,129000.0,9.067,9.067,9.0386,9.0457,129000.0
2014-09-22 13:00:00,12.73,12.75,12.71,12.74,83000.0,9.0386,9.0528,9.0244,9.0457,83000.0
2014-09-22 13:30:00,12.74,12.75,12.71,12.71,86100.0,9.0457,9.0528,9.0244,9.0244,86100.0
2014-09-22 14:00:00,12.72,12.73,12.69,12.73,182900.0,9.0315,9.0386,9.0102,9.0386,182900.0
2014-09-22 14:30:00,12.73,12.73,12.72,12.73,81100.0,9.0386,9.0386,9.0315,9.0386,81100.0
2014-09-22 15:00:00,12.73,12.74,12.71,12.73,314500.0,9.0386,9.0457,9.0244,9.0386,314500.0
2014-09-22 15:30:00,12.73,12.73,12.7,12.71,851000.0,9.0386,9.0386,9.0173,9.0244,851000.0
2014-09-23 09:30:00,12.67,12.69,12.6,12.68,551500.0,8.996,9.0102,8.9463,9.0031,551500.0
2014-09-23 10:00:00,12.67,12.71,12.65,12.67,249300.0,8.996,9.0244,8.9818,8.996,249300.0
2014-09-23 10:30:00,12.67,12.69,12.65,12.67,149200.0,8.996,9.0102,8.9818,8.996,149200.0
2014-09-23 11:00:00,12.67,12.68,12.65,12.66,135800.0,8.996,9.0031,8.9818,8.9889,135800.0
2014-09-23 11:30:00,12.66,12.67,12.65,12.67,243600.0,8.9889,8.996,8.9818,8.996,243600.0
2014-09-23 12:00:00,12.67,12.75,12.66,12.75,309800.0,8.996,9.0528,8.9889,9.0528,309800.0
2014-09-23 12:30:00,12.75,12.76,12.74,12.75,162600.0,9.0528,9.0599,9.0457,9.0528,162600.0
2014-09-23 13:00:00,12.75,12.76,12.74,12.74,423200.0,9.0528,9.0599,9.0457,9.0457,423200.0
2014-09-23 13:30:00,12.74,12.77,12.7,12.7,519300.0,9.0457,9.067,9.0173,9.0173,519300.0
2014-09-23 14:00:00,12.7,12.72,12.64,12.66,106900.0,9.0173,9.0315,8.9747,8.9889,106900.0
2014-09-23 14:30:00,12.65,12.67,12.64,12.65,134200.0,8.9818,8.996,8.9747,8.9818,134200.0
2014-09-23 15:00:00,12.65,12.66,12.63,12.63,68800.0,8.9818,8.9889,8.9676,8.9676,68800.0
2014-09-23 15:30:00,12.63,12.65,12.59,12.59,308000.0,8.9676,8.9818,8.9392,8.9392,308000.0
2014-09-24 09:30:00,12.61,12.63,12.52,12.54,102000.0,8.9534,8.9676,8.8895,8.9037,102000.0
2014-09-24 10:00:00,12.53,12.55,12.5,12.54,121700.0,8.8966,8.9108,8.8753,8.9037,121700.0
2014-09-24 10:30:00,12.54,12.6,12.53,12.54,150500.0,8.9037,8.9463,8.8966,8.9037,150500.0
2014-09-24 11:00:00,12.55,12.57,12.53,12.53,76100.0,8.9108,8.925,8.8966,8.8966,76100.0
2014-09-24 11:30:00,12.53,12.55,12.49,12.51,76500.0,8.8966,8.9108,8.8682,8.8824,76500.0
2014-09-24 12:00:00,12.5,12.52,12.48,12.48,94800.0,8.8753,8.8895,8.8611,8.8611,94800.0
2014-09-24 12:30:00,12.49,12.5,12.46,12.47,40700.0,8.8682,8.8753,8.8469,8.854,40700.0
2014-09-24 13:00:00,12.46,12.49,12.46,12.47,97700.0,8.8469,8.8682,8.8469,8.854,97700.0
2014-09-24 13:30:00,12.47,12.54,12.47,12.54,83900.0,8.854,8.9037,8.854,8.9037,83900.0
2014-09-24 14:00:00,12.54,12.56,12.53,12.55,81000.0,8.9037,8.9179,8.8966,8.9108,81000.0
2014-09-24 14:30:00,12.56,12.58,12.55,12.58,82000.0,8.9179,8.9321,8.9108,8.9321,82000.0
2014-09-24 15:00:00,12.58,12.6,12.58,12.59,98200.0,8.9321,8.9463,8.9321,8.9392,98200.0
2014-09-24 15:30:00,12.59,12.6,12.55,12.56,425900.0,8.9392,8.9463,8.9108,8.9179,425900.0
2014-09-25 09:30:00,12.51,12.57,12.43,12.43,157000.0,8.8824,8.925,8.8256,8.8256,157000.0
2014-09-25 10:00:00,12.43,12.43,12.36,12.39,157700.0,8.8256,8.8256,8.7759,8.7972,157700.0
2014-09-25 10:30:00,12.38,12.4,12.33,12.39,283700.0,8.7901,8.8043,8.7546,8.7972,283700.0
2014-09-25 11:00:00,12.39,12.47,12.38,12.47,309300.0,8.7972,8.854,8.7901,8.854,309300.0
2014-09-25 11:30:00,12.47,12.48,12.42,12.42,137400.0,8.854,8.8611,8.8185,8.8185,137400.0
2014-09-25 12:00:00,12.42,12.45,12.41,12.42,76900.0,8.8185,8.8398,8.8114,8.8185,76900.0
2014-09-25 12:30:00,12.41,12.47,12.41,12.44,81900.0,8.8114,8.854,8.8114,8.8327,81900.0
2014-09-25 13:00:00,12.44,12.49,12.44,12.46,97500.0,8.8327,8.8682,8.8327,8.8469,97500.0
2014-09-25 13:30:00,12.46,12.49,12.42,12.43,200900.0,8.8469,8.8682,8.8185,8.8256,200900.0
2014-09-25 14:00:00,12.42,12.43,12.39,12.43,123800.0,8.8185,8.8256,8.7972,8.8256,123800.0
2014-09-25 14:30:00,12.43,12.43,12.42,12.42,101600.0,8.8256,8.8256,8.8185,8.8185,101600.0
2014-09-25 15:00:00,12.41,12.42,12.39,12.42,90700.0,8.8114,8.8185,8.7972,8.8185,90700.0
2014-09-25 15:30:00,12.42,12.43,12.4,12.4,289500.0,8.8185,8.8256,8.8043,8.8043,289500.0
2014-09-26 09:30:00,12.46,12.49,12.41,12.48,186200.0,8.8469,8.8682,8.8114,8.8611,186200.0
2014-09-26 10:00:00,12.48,12.5,12.42,12.44,105200.0,8.8611,8.8753,8.8185,8.8327,105200.0
2014-09-26 10:30:00,12.44,12.45,12.4,12.41,73400.0,8.8327,8.8398,8.8043,8.8114,73400.0
2014-09-26 11:00:00,12.42,12.44,12.41,12.44,119100.0,8.8185,8.8327,8.8114,8.8327,119100.0
2014-09-26 11:30:00,12.43,12.43,12.38,12.41,69200.0,8.8256,8.8256,8.7901,8.8114,69200.0
2014-09-26 12:00:00,12.4,12.42,12.39,12.4,50000.0,8.8043,8.8185,8.7972,8.8043,50000.0
2014-09-26 12:30:00,12.4,12.4,12.35,12.37,99100.0,8.8043,8.8043,8.7688,8.783,99100.0
2014-09-26 13:00:00,12.36,12.38,12.36,12.37,52700.0,8.7759,8.7901,8.7759,8.783,52700.0
2014-09-26 13:30:00,12.37,12.39,12.36,12.39,300800.0,8.783,8.7972,8.7759,8.7972,300800.0
2014-09-26 14:00:00,12.39,12.45,12.38,12.44,172300.0,8.7972,8.8398,8.7901,8.8327,172300.0
2014-09-26 14:30:00,12.43,12.46,12.42,12.45,214300.0,8.8256,8.8469,8.8185,8.8398,214300.0
2014-09-26 15:00:00,12.45,12.46,12.42,12.44,144900.0,8.8398,8.8469,8.8185,8.8327,144900.0
2014-09-26 15:30:00,12.45,12.46,12.42,12.44,245400.0,8.8398,8.8469,8.8185,8.8327,245400.0
2014-09-29 09:30:00,12.28,12.36,12.27,12.36,81200.0,8.7191,8.7759,8.712,8.7759,81200.0
2014-09-29 10:00:00,12.36,12.43,12.35,12.37,121200.0,8.7759,8.8256,8.7688,8.783,121200.0
2014-09-29 10:30:00,12.38,12.4,12.36,12.38,49700.0,8.7901,8.8043,8.7759,8.7901,49700.0
2014-09-29 11:00:00,12.37,12.41,12.36,12.4,46900.0,8.783,8.8114,8.7759,8.8043,46900.0
2014-09-29 11:30:00,12.4,12.41,12.37,12.4,78100.0,8.8043,8.8114,8.783,8.8043,78100.0
2014-09-29 12:00:00,12.4,12.4,12.34,12.36,67900.0,8.8043,8.8043,8.7617,8.7759,67900.0
2014-09-29 12:30:00,12.35,12.36,12.33,12.35,48300.0,8.7688,8.7759,8.7546,8.7688,48300.0
2014-09-29 13:00:00,12.35,12.38,12.32,12.36,74000.0,8.7688,8.7901,8.7475,8.7759,74000.0
2014-09-29 13:30:00,12.35,12.37,12.32,12.36,63500.0,8.7688,8.783,8.7475,8.7759,63500.0
2014-09-29 14:00:00,12.35,12.35,12.3,12.32,108400.0,8.7688,8.7688,8.7333,8.7475,108400.0
2014-09-29 14:30:00,12.32,12.34,12.31,12.34,118200.0,8.7475,8.7617,8.7404,8.7617,118200.0
2014-09-29 15:00:00,12.34,12.35,12.32,12.34,187300.0,8.7617,8.7688,8.7475,8.7617,187300.0
2014-09-29 15:30:00,12.34,12.36,12.31,12.36,312800.0,8.7617,8.7759,8.7404,8.7759,312800.0
2014-09-30 09:30:00,12.34,12.4,12.29,12.31,117000.0,8.7617,8.8043,8.7262,8.7404,117000.0
2014-09-30 10:00:00,12.31,12.36,12.29,12.33,137700.0,8.7404,8.7759,8.7262,8.7546,137700.0
2014-09-30 10:30:00,12.33,12.37,12.3,12.35,129800.0,8.7546,8.783,8.7333,8.7688,129800.0
2014-09-30 11:00:00,12.35,12.38,12.33,12.36,86800.0,8.7688,8.7901,8.7546,8.7759,86800.0
2014-09-30 11:30:00,12.37,12.37,12.3,12.31,54600.0,8.783,8.783,8.7333,8.7404,54600.0
2014-09-30 12:00:00,12.31,12.31,12.27,12.29,103200.0,8.7404,8.7404,8.712,8.7262,103200.0
2014-09-30 12:30:00,12.28,12.29,12.24,12.24,101800.0,8.7191,8.7262,8.6907,8.6907,101800.0
2014-09-30 13:00:00,12.24,12.26,12.2,12.21,120600.0,8.6907,8.7049,8.6623,8.6694,120600.0
2014-09-30 13:30:00,12.21,12.22,12.18,12.22,65700.0,8.6694,8.6765,8.6481,8.6765,65700.0
2014-09-30 14:00:00,12.22,12.28,12.21,12.26,242000.0,8.6765,8.7191,8.6694,8.7049,242000.0
2014-09-30 14:30:00,12.27,12.27,12.22,12.27,206700.0,8.712,8.712,8.6765,8.712,206700.0
2014-09-30 15:00:00,12.26,12.3,12.25,12.3,271500.0,8.7049,8.7333,8.6978,8.7333,271500.0
2014-09-30 15:30:00,12.3,12.32,12.28,12.29,445300.0,8.7333,8.7475,8.7191,8.7262,445300.0
2014-10-01 09:30:00,12.25,12.3,12.13,12.17,212200.0,8.6978,8.7333,8.6126,8.641,212200.0
2014-10-01 10:00:00,12.16,12.29,12.13,12.25,357900.0,8.6339,8.7262,8.6126,8.6978,357900.0
2014-10-01 10:30:00,12.25,12.3,12.2,12.3,141200.0,8.6978,8.7333,8.6623,8.7333,141200.0
2014-10-01 11:00:00,12.3,12.35,12.26,12.28,176900.0,8.7333,8.7688,8.7049,8.7191,176900.0
2014-10-01 11:30:00,12.28,12.28,12.22,12.25,122500.0,8.7191,8.7191,8.6765,8.6978,122500.0
2014-10-01 12:00:00,12.25,12.27,12.22,12.24,145600.0,8.6978,8.712,8.6765,8.6907,145600.0
2014-10-01 12:30:00,12.24,12.24,12.15,12.16,124700.0,8.6907,8.6907,8.6268,8.6339,124700.0
2014-10-01 13:00:00,12.15,12.16,12.11,12.16,112200.0,8.6268,8.6339,8.5984,8.6339,112200.0
2014-10-01 13:30:00,12.16,12.16,12.11,12.12,96100.0,8.6339,8.6339,8.5984,8.6055,96100.0
2014-10-01 14:00:00,12.13,12.16,12.12,12.15,89500.0,8.6126,8.6339,8.6055,8.6268,89500.0
2014-10-01 14:30:00,12.15,12.16,12.1,12.1,201000.0,8.6268,8.6339,8.5913,8.5913,201000.0
2014-10-01 15:00:00,12.1,12.12,12.07,12.11,227500.0,8.5913,8.6055,8.57,8.5984,227500.0
2014-10-01 15:30:00,12.11,12.15,12.1,12.12,589400.0,8.5984,8.6268,8.5913,8.6055,589400.0
2014-10-02 09:30:00,12.12,12.21,12.12,12.21,118900.0,8.6055,8.6694,8.6055,8.6694,118900.0
2014-10-02 10:00:00,12.2,12.2,12.14,12.16,158400.0,8.6623,8.6623,8.6197,8.6339,158400.0
2014-10-02 10:30:00,12.15,12.15,12.07,12.08,84400.0,8.6268,8.6268,8.57,8.5771,84400.0
2014-10-02 11:00:00,12.07,12.09,12.04,12.07,123700.0,8.57,8.5842,8.5487,8.57,123700.0
2014-10-02 11:30:00,12.08,12.08,12.0,12.04,89100.0,8.5771,8.5771,8.5203,8.5487,89100.0
2014-10-02 12:00:00,12.05,12.09,12.03,12.08,97000.0,8.5558,8.5842,8.5416,8.5771,97000.0
2014-10-02 12:30:00,12.09,12.17,12.07,12.16,225400.0,8.5842,8.641,8.57,8.6339,225400.0
2014-10-02 13:00:00,12.16,12.21,12.14,12.21,78200.0,8.6339,8.6694,8.6197,8.6694,78200.0
2014-10-02 13:30:00,12.21,12.21,12.18,12.19,157300.0,8.6694,8.6694,8.6481,8.6552,157300.0
2014-10-02 14:00:00,12.18,12.25,12.18,12.23,99000.0,8.6481,8.6978,8.6481,8.6836,99000.0
2014-10-02 14:30:00,12.22,12.28,12.21,12.28,119400.0,8.6765,8.7191,8.6694,8.7191,119400.0
2014-10-02 15:00:00,12.27,12.28,12.23,12.24,88200.0,8.712,8.7191,8.6836,8.6907,88200.0
2014-10-02 15:30:00,12.23,12.24,12.19,12.21,306500.0,8.6836,8.6907,8.6552,8.6694,306500.0
2014-10-03 09:30:00,12.33,12.43,12.3,12.36,210400.0,8.7546,8.8256,8.7333,8.7759,210400.0
2014-10-03 10:00:00,12.36,12.4,12.35,12.37,71300.0,8.7759,8.8043,8.7688,8.783,71300.0
2014-10-03 10:30:00,12.37,12.38,12.32,12.38,106300.0,8.783,8.7901,8.7475,8.7901,106300.0
2014-10-03 11:00:00,12.38,12.43,12.38,12.42,173000.0,8.7901,8.8256,8.7901,8.8185,173000.0
2014-10-03 11:30:00,12.42,12.42,12.38,12.38,155200.0,8.8185,8.8185,8.7901,8.7901,155200.0
2014-10-03 12:00:00,12.38,12.4,12.37,12.38,103400.0,8.7901,8.8043,8.783,8.7901,103400.0
2014-10-03 12:30:00,12.39,12.41,12.38,12.4,80400.0,8.7972,8.8114,8.7901,8.8043,80400.0
2014-10-03 13:00:00,12.4,12.4,12.38,12.4,85300.0,8.8043,8.8043,8.7901,8.8043,85300.0
2014-10-03 13:30:00,12.4,12.4,12.36,12.37,79600.0,8.8043,8.8043,8.7759,8.783,79600.0
2014-10-03 14:00:00,12.37,12.38,12.35,12.35,50900.0,8.783,8.7901,8.7688,8.7688,50900.0
2014-10-03 14:30:00,12.35,12.37,12.34,12.35,47200.0,8.7688,8.783,8.7617,8.7688,47200.0
2014-10-03 15:00:00,12.34,12.36,12.32,12.33,83300.0,8.7617,8.7759,8.7475,8.7546,83300.0
2014-10-03 15:30:00,12.32,12.34,12.3,12.33,200400.0,8.7475,8.7617,8.7333,8.7546,200400.0
2014-10-06 09:30:00,12.43,12.43,12.32,12.32,88800.0,8.8256,8.8256,8.7475,8.7475,88800.0
2014-10-06 10:00:00,12.33,12.34,12.21,12.23,132600.0,8.7546,8.7617,8.6694,8.6836,132600.0
2014-10-06 10:30:00,12.23,12.29,12.21,12.26,98100.0,8.6836,8.7262,8.6694,8.7049,98100.0
2014-10-06 11:00:00,12.25,12.31,12.25,12.27,185800.0,8.6978,8.7404,8.6978,8.712,185800.0
2014-10-06 11:30:00,12.27,12.31,12.23,12.25,104100.0,8.712,8.7404,8.6836,8.6978,104100.0
2014-10-06 12:00:00,12.25,12.29,12.24,12.26,67000.0,8.6978,8.7262,8.6907,8.7049,67000.0
2014-10-06 12:30:00,12.26,12.27,12.21,12.22,59400.0,8.7049,8.712,8.6694,8.6765,59400.0
2014-10-06 13:00:00,12.21,12.28,12.21,12.27,64200.0,8.6694,8.7191,8.6694,8.712,64200.0
2014-10-06 13:30:00,12.28,12.3,12.26,12.29,59900.0,8.7191,8.7333,8.7049,8.7262,59900.0
2014-10-06 14:00:00,12.28,12.3,12.25,12.29,60800.0,8.7191,8.7333,8.6978,8.7262,60800.0
2014-10-06 14:30:00,12.29,12.32,12.28,12.29,87000.0,8.7262,8.7475,8.7191,8.7262,87000.0
2014-10-06 15:00:00,12.3,12.3,12.26,12.28,151600.0,8.7333,8.7333,8.7049,8.7191,151600.0
2014-10-06 15:30:00,12.29,12.29,12.25,12.25,343500.0,8.7262,8.7262,8.6978,8.6978,343500.0
2014-10-07 09:30:00,12.17,12.21,12.07,12.2,176800.0,8.641,8.6694,8.57,8.6623,176800.0
2014-10-07 10:00:00,12.2,12.25,12.19,12.24,205700.0,8.6623,8.6978,8.6552,8.6907,205700.0
2014-10-07 10:30:00,12.25,12.28,12.22,12.22,97000.0,8.6978,8.7191,8.6765,8.6765,97000.0
2014-10-07 11:00:00,12.21,12.23,12.17,12.18,72700.0,8.6694,8.6836,8.641,8.6481,72700.0
2014-10-07 11:30:00,12.17,12.22,12.15,12.19,117100.0,8.641,8.6765,8.6268,8.6552,117100.0
2014-10-07 12:00:00,12.2,12.24,12.2,12.23,102800.0,8.6623,8.6907,8.6623,8.6836,102800.0
2014-10-07 12:30:00,12.24,12.24,12.18,12.2,49300.0,8.6907,8.6907,8.6481,8.6623,49300.0
2014-10-07 13:00:00,12.2,12.23,12.18,12.22,61200.0,8.6623,8.6836,8.6481,8.6765,61200.0
2014-10-07 13:30:00,12.22,12.23,12.19,12.2,82600.0,8.6765,8.6836,8.6552,8.6623,82600.0
2014-10-07 14:00:00,12.19,12.21,12.15,12.15,82700.0,8.6552,8.6694,8.6268,8.6268,82700.0
2014-10-07 14:30:00,12.15,12.15,12.13,12.14,149900.0,8.6268,8.6268,8.6126,8.6197,149900.0
2014-10-07 15:00:00,12.13,12.14,12.07,12.1,135300.0,8.6126,8.6197,8.57,8.5913,135300.0
2014-10-07 15:30:00,12.1,12.11,12.05,12.05,237000.0,8.5913,8.5984,8.5558,8.5558,237000.0
2014-10-08 09:30:00,12.09,12.21,12.06,12.15,253400.0,8.5842,8.6694,8.5629,8.6268,253400.0
2014-10-08 10:00:00,12.16,12.21,12.13,12.15,136200.0,8.6339,8.6694,8.6126,8.6268,136200.0
2014-10-08 10:30:00,12.15,12.17,12.1,12.11,216700.0,8.6268,8.641,8.5913,8.5984,216700.0
2014-10-08 11:00:00,12.11,12.17,12.09,12.15,228000.0,8.5984,8.641,8.5842,8.6268,228000.0
2014-10-08 11:30:00,12.16,12.18,12.13,12.16,277700.0,8.6339,8.6481,8.6126,8.6339,277700.0
2014-10-08 12:00:00,12.16,12.18,12.14,12.14,74200.0,8.6339,8.6481,8.6197,8.6197,74200.0
2014-10-08 12:30:00,12.15,12.17,12.14,12.17,134000.0,8.6268,8.641,8.6197,8.641,134000.0
2014-10-08 13:00:00,12.17,12.21,12.17,12.18,169200.0,8.641,8.6694,8.641,8.6481,169200.0
2014-10-08 13:30:00,12.18,12.24,12.18,12.21,101200.0,8.6481,8.6907,8.6481,8.6694,101200.0
2014-10-08 14:00:00,12.21,12.27,12.2,12.24,247000.0,8.6694,8.712,8.6623,8.6907,247000.0
2014-10-08 14:30:00,12.25,12.29,12.24,12.25,272700.0,8.6978,8.7262,8.6907,8.6978,272700.0
2014-10-08 15:00:00,12.25,12.28,12.24,12.26,242500.0,8.6978,8.7191,8.6907,8.7049,242500.0
2014-10-08 15:30:00,12.26,12.31,12.25,12.3,597400.0,8.7049,8.7404,8.6978,8.7333,597400.0
2014-10-09 09:30:00,12.26,12.3,12.14,12.17,282200.0,8.7049,8.7333,8.6197,8.641,282200.0
2014-10-09 10:00:00,12.17,12.22,12.12,12.18,273900.0,8.641,8.6765,8.6055,8.6481,273900.0
2014-10-09 10:30:00,12.17,12.17,12.1,12.16,188800.0,8.641,8.641,8.5913,8.6339,188800.0
2014-10-09 11:00:00,12.15,12.17,12.11,12.13,132500.0,8.6268,8.641,8.5984,8.6126,132500.0
2014-10-09 11:30:00,12.14,12.15,12.03,12.05,213400.0,8.6197,8.6268,8.5416,8.5558,213400.0
2014-10-09 12:00:00,12.05,12.08,12.02,12.04,169400.0,8.5558,8.5771,8.5345,8.5487,169400.0
2014-10-09 12:30:00,12.03,12.07,12.01,12.03,349000.0,8.5416,8.57,8.5274,8.5416,349000.0
2014-10-09 13:00:00,12.04,12.04,11.96,12.0,192800.0,8.5487,8.5487,8.4919,8.5203,192800.0
2014-10-09 13:30:00,12.0,12.04,11.96,11.97,218000.0,8.5203,8.5487,8.4919,8.499,218000.0
2014-10-09 14:00:00,11.97,11.98,11.9,11.9,226700.0,8.499,8.5061,8.4493,8.4493,226700.0
2014-10-09 14:30:00,11.9,11.96,11.9,11.95,154600.0,8.4493,8.4919,8.4493,8.4848,154600.0
2014-10-09 15:00:00,11.95,11.96,11.91,11.95,323300.0,8.4848,8.4919,8.4564,8.4848,323300.0
2014-10-09 15:30:00,11.95,12.0,11.91,11.96,1066100.0,8.4848,8.5203,8.4564,8.4919,1066100.0
2014-10-10 09:30:00,11.97,12.09,11.93,12.05,225500.0,8.499,8.5842,8.4706,8.5558,225500.0
2014-10-10 10:00:00,12.04,12.1,11.9,11.9,225600.0,8.5487,8.5913,8.4493,8.4493,225600.0
2014-10-10 10:30:00,11.89,11.96,11.87,11.9,134800.0,8.4422,8.4919,8.428,8.4493,134800.0
2014-10-10 11:00:00,11.91,11.94,11.87,11.9,147800.0,8.4564,8.4777,8.428,8.4493,147800.0
2014-10-10 11:30:00,11.9,11.96,11.88,11.94,99600.0,8.4493,8.4919,8.4351,8.4777,99600.0
2014-10-10 12:00:00,11.93,12.0,11.93,11.98,87100.0,8.4706,8.5203,8.4706,8.5061,87100.0
2014-10-10 12:30:00,11.98,12.01,11.94,11.95,105700.0,8.5061,8.5274,8.4777,8.4848,105700.0
2014-10-10 13:00:00,11.95,11.96,11.86,11.87,169000.0,8.4848,8.4919,8.4209,8.428,169000.0
2014-10-10 13:30:00,11.87,11.9,11.85,11.87,252200.0,8.428,8.4493,8.4138,8.428,252200.0
2014-10-10 14:00:00,11.88,11.89,11.82,11.84,144200.0,8.4351,8.4422,8.3925,8.4067,144200.0
2014-10-10 14:30:00,11.84,11.84,11.77,11.77,99000.0,8.4067,8.4067,8.357,8.357,99000.0
2014-10-10 15:00:00,11.77,11.78,11.73,11.77,146400.0,8.357,8.3641,8.3286,8.357,146400.0
2014-10-10 15:30:00,11.77,11.78,11.73,11.73,589500.0,8.357,8.3641,8.3286,8.3286,589500.0
2014-10-13 09:30:00,11.73,11.82,11.65,11.82,215800.0,8.3286,8.3925,8.2718,8.3925,215800.0
2014-10-13 10:00:00,11.83,11.88,11.8,11.81,259800.0,8.3996,8.4351,8.3783,8.3854,259800.0
2014-10-13 10:30:00,11.8,11.84,11.74,11.8,245100.0,8.3783,8.4067,8.3357,8.3783,245100.0
2014-10-13 11:00:00,11.8,11.84,11.71,11.75,141100.0,8.3783,8.4067,8.3144,8.3428,141100.0
2014-10-13 11:30:00,11.75,11.79,11.73,11.75,128100.0,8.3428,8.3712,8.3286,8.3428,128100.0
2014-10-13 12:00:00,11.75,11.79,11.74,11.78,122400.0,8.3428,8.3712,8.3357,8.3641,122400.0
2014-10-13 12:30:00,11.79,11.87,11.79,11.86,172700.0,8.3712,8.428,8.3712,8.4209,172700.0
2014-10-13 13:00:00,11.86,11.88,11.82,11.85,77400.0,8.4209,8.4351,8.3925,8.4138,77400.0
2014-10-13 13:30:00,11.84,11.85,11.8,11.81,76300.0,8.4067,8.4138,8.3783,8.3854,76300.0
2014-10-13 14:00:00,11.8,11.83,11.79,11.83,71100.0,8.3783,8.3996,8.3712,8.3996,71100.0
2014-10-13 14:30:00,11.82,11.83,11.78,11.78,156400.0,8.3925,8.3996,8.3641,8.3641,156400.0
2014-10-13 15:00:00,11.79,11.79,11.7,11.7,228900.0,8.3712,8.3712,8.3073,8.3073,228900.0
2014-10-13 15:30:00,11.7,11.71,11.62,11.63,884900.0,8.3073,8.3144,8.2505,8.2576,884900.0
2014-10-14 09:30:00,11.65,11.76,11.61,11.71,315100.0,8.2718,8.3499,8.2434,8.3144,315100.0
2014-10-14 10:00:00,11.71,11.72,11.63,11.64,291800.0,8.3144,8.3215,8.2576,8.2647,291800.0
2014-10-14 10:30:00,11.65,11.65,11.6,11.62,194200.0,8.2718,8.2718,8.2363,8.2505,194200.0
2014-10-14 11:00:00,11.63,11.71,11.61,11.69,224700.0,8.2576,8.3144,8.2434,8.3002,224700.0
2014-10-14 11:30:00,11.69,11.76,11.67,11.74,151300.0,8.3002,8.3499,8.286,8.3357,151300.0
2014-10-14 12:00:00,11.75,11.82,11.75,11.8,88000.0,8.3428,8.3925,8.3428,8.3783,88000.0
2014-10-14 12:30:00,11.79,11.8,11.76,11.78,95000.0,8.3712,8.3783,8.3499,8.3641,95000.0
2014-10-14 13:00:00,11.78,11.81,11.76,11.77,72100.0,8.3641,8.3854,8.3499,8.357,72100.0
2014-10-14 13:30:00,11.78,11.79,11.75,11.78,83000.0,8.3641,8.3712,8.3428,8.3641,83000.0
2014-10-14 14:00:00,11.78,11.79,11.74,11.75,84100.0,8.3641,8.3712,8.3357,8.3428,84100.0
2014-10-14 14:30:00,11.75,11.77,11.7,11.71,130700.0,8.3428,8.357,8.3073,8.3144,130700.0
2014-10-14 15:00:00,11.71,11.73,11.65,11.69,178400.0,8.3144,8.3286,8.2718,8.3002,178400.0
2014-10-14 15:30:00,11.69,11.74,11.67,11.72,309900.0,8.3002,8.3357,8.286,8.3215,309900.0
2014-10-15 09:30:00,11.47,11.48,11.23,11.48,246400.0,8.144,8.1511,7.9736,8.1511,246400.0
2014-10-15 10:00:00,11.48,11.54,11.43,11.44,143800.0,8.1511,8.1937,8.1156,8.1227,143800.0
2014-10-15 10:30:00,11.44,11.45,11.37,11.41,97800.0,8.1227,8.1298,8.073,8.1014,97800.0
2014-10-15 11:00:00,11.4,11.44,11.36,11.37,178600.0,8.0943,8.1227,8.0659,8.073,178600.0
2014-10-15 11:30:00,11.37,11.4,11.32,11.34,171700.0,8.073,8.0943,8.0375,8.0517,171700.0
2014-10-15 12:00:00,11.34,11.36,11.26,11.26,173400.0,8.0517,8.0659,7.9949,7.9949,173400.0
2014-10-15 12:30:00,11.26,11.26,11.19,11.2,140900.0,7.9949,7.9949,7.9452,7.9523,140900.0
2014-10-15 13:00:00,11.21,11.26,11.17,11.18,204500.0,7.9594,7.9949,7.9309,7.938,204500.0
2014-10-15 13:30:00,11.18,11.34,11.18,11.28,259000.0,7.938,8.0517,7.938,8.0091,259000.0
2014-10-15 14:00:00,11.29,11.35,11.27,11.33,240300.0,8.0162,8.0588,8.002,8.0446,240300.0
2014-10-15 14:30:00,11.33,11.43,11.31,11.4,212600.0,8.0446,8.1156,8.0304,8.0943,212600.0
2014-10-15 15:00:00,11.4,11.42,11.34,11.4,292700.0,8.0943,8.1085,8.0517,8.0943,292700.0
2014-10-15 15:30:00,11.41,11.5,11.37,11.38,798700.0,8.1014,8.1653,8.073,8.0801,798700.0
2014-10-16 09:30:00,11.09,11.45,11.09,11.41,395100.0,7.8741,8.1298,7.8741,8.1014,395100.0
2014-10-16 10:00:00,11.42,11.42,11.27,11.34,400300.0,8.1085,8.1085,8.002,8.0517,400300.0
2014-10-16 10:30:00,11.34,11.53,11.34,11.43,306800.0,8.0517,8.1866,8.0517,8.1156,306800.0
2014-10-16 11:00:00,11.44,11.49,11.41,11.48,121800.0,8.1227,8.1582,8.1014,8.1511,121800.0
2014-10-16 11:30:00,11.48,11.51,11.39,11.4,98800.0,8.1511,8.1724,8.0872,8.0943,98800.0
2014-10-16 12:00:00,11.39,11.4,11.37,11.38,117900.0,8.0872,8.0943,8.073,8.0801,117900.0
2014-10-16 12:30:00,11.38,11.47,11.36,11.46,166600.0,8.0801,8.144,8.0659,8.1369,166600.0
2014-10-16 13:00:00,11.46,11.5,11.43,11.47,109500.0,8.1369,8.1653,8.1156,8.144,109500.0
2014-10-16 13:30:00,11.47,11.53,11.46,11.49,140100.0,8.144,8.1866,8.1369,8.1582,140100.0
2014-10-16 14:00:00,11.49,11.5,11.45,11.48,176300.0,8.1582,8.1653,8.1298,8.1511,176300.0
2014-10-16 14:30:00,11.48,11.51,11.42,11.45,254800.0,8.1511,8.1724,8.1085,8.1298,254800.0
2014-10-16 15:00:00,11.45,11.47,11.39,11.44,209700.0,8.1298,8.144,8.0872,8.1227,209700.0
2014-10-16 15:30:00,11.45,11.46,11.4,11.4,745500.0,8.1298,8.1369,8.0943,8.0943,745500.0
2014-10-17 09:30:00,11.6,11.65,11.35,11.56,369600.0,8.2363,8.2718,8.0588,8.2079,369600.0
2014-10-17 10:00:00,11.55,11.62,11.54,11.61,92800.0,8.2008,8.2505,8.1937,8.2434,92800.0
2014-10-17 10:30:00,11.61,11.62,11.44,11.45,188800.0,8.2434,8.2505,8.1227,8.1298,188800.0
2014-10-17 11:00:00,11.45,11.51,11.44,11.49,127600.0,8.1298,8.1724,8.1227,8.1582,127600.0
2014-10-17 11:30:00,11.48,11.5,11.47,11.48,80500.0,8.1511,8.1653,8.144,8.1511,80500.0
2014-10-17 12:00:00,11.48,11.51,11.39,11.42,180000.0,8.1511,8.1724,8.0872,8.1085,180000.0
2014-10-17 12:30:00,11.42,11.47,11.4,11.46,211000.0,8.1085,8.144,8.0943,8.1369,211000.0
2014-10-17 13:00:00,11.46,11.5,11.44,11.5,217300.0,8.1369,8.1653,8.1227,8.1653,217300.0
2014-10-17 13:30:00,11.49,11.53,11.45,11.46,116100.0,8.1582,8.1866,8.1298,8.1369,116100.0
2014-10-17 14:00:00,11.46,11.48,11.38,11.38,90000.0,8.1369,8.1511,8.0801,8.0801,90000.0
2014-10-17 14:30:00,11.39,11.46,11.38,11.44,122000.0,8.0872,8.1369,8.0801,8.1227,122000.0
2014-10-17 15:00:00,11.45,11.48,11.41,11.48,95300.0,8.1298,8.1511,8.1014,8.1511,95300.0
2014-10-17 15:30:00,11.48,11.52,11.46,11.46,450800.0,8.1511,8.1795,8.1369,8.1369,450800.0
2014-10-20 09:30:00,11.39,11.59,11.39,11.54,184900.0,8.0872,8.2292,8.0872,8.1937,184900.0
2014-10-20 10:00:00,11.54,11.61,11.5,11.57,143600.0,8.1937,8.2434,8.1653,8.215,143600.0
2014-10-20 10:30:00,11.58,11.63,11.58,11.59,86200.0,8.2221,8.2576,8.2221,8.2292,86200.0
2014-10-20 11:00:00,11.59,11.62,11.56,11.58,91500.0,8.2292,8.2505,8.2079,8.2221,91500.0
2014-10-20 11:30:00,11.58,11.58,11.54,11.55,80200.0,8.2221,8.2221,8.1937,8.2008,80200.0
2014-10-20 12:00:00,11.55,11.59,11.53,11.55,123800.0,8.2008,8.2292,8.1866,8.2008,123800.0
2014-10-20 12:30:00,11.55,11.55,11.48,11.49,98400.0,8.2008,8.2008,8.1511,8.1582,98400.0
2014-10-20 13:00:00,11.49,11.54,11.48,11.54,111900.0,8.1582,8.1937,8.1511,8.1937,111900.0
2014-10-20 13:30:00,11.53,11.54,11.52,11.54,37900.0,8.1866,8.1937,8.1795,8.1937,37900.0
2014-10-20 14:00:00,11.54,11.57,11.53,11.54,63300.0,8.1937,8.215,8.1866,8.1937,63300.0
2014-10-20 14:30:00,11.54,11.55,11.53,11.55,51400.0,8.1937,8.2008,8.1866,8.2008,51400.0
2014-10-20 15:00:00,11.54,11.55,11.48,11.53,162700.0,8.1937,8.2008,8.1511,8.1866,162700.0
2014-10-20 15:30:00,11.52,11.61,11.52,11.6,373500.0,8.1795,8.2434,8.1795,8.2363,373500.0
2014-10-21 09:30:00,11.69,11.78,11.67,11.75,210800.0,8.3002,8.3641,8.286,8.3428,210800.0
2014-10-21 10:00:00,11.75,11.83,11.75,11.82,130700.0,8.3428,8.3996,8.3428,8.3925,130700.0
2014-10-21 10:30:00,11.81,11.88,11.81,11.84,84000.0,8.3854,8.4351,8.3854,8.4067,84000.0
2014-10-21 11:00:00,11.83,11.86,11.83,11.84,151000.0,8.3996,8.4209,8.3996,8.4067,151000.0
2014-10-21 11:30:00,11.85,11.89,11.84,11.88,106200.0,8.4138,8.4422,8.4067,8.4351,106200.0
2014-10-21 12:00:00,11.88,11.91,11.88,11.89,73600.0,8.4351,8.4564,8.4351,8.4422,73600.0
2014-10-21 12:30:00,11.9,11.9,11.88,11.89,53500.0,8.4493,8.4493,8.4351,8.4422,53500.0
2014-10-21 13:00:00,11.88,11.89,11.85,11.88,92800.0,8.4351,8.4422,8.4138,8.4351,92800.0
2014-10-21 13:30:00,11.88,11.91,11.88,11.89,58400.0,8.4351,8.4564,8.4351,8.4422,58400.0
2014-10-21 14:00:00,11.88,11.92,11.88,11.92,94400.0,8.4351,8.4635,8.4351,8.4635,94400.0
2014-10-21 14:30:00,11.92,11.93,11.91,11.91,100700.0,8.4635,8.4706,8.4564,8.4564,100700.0
2014-10-21 15:00:00,11.92,11.97,11.91,11.97,134400.0,8.4635,8.499,8.4564,8.499,134400.0
2014-10-21 15:30:00,11.97,11.97,11.92,11.94,388400.0,8.499,8.499,8.4635,8.4777,388400.0
2014-10-22 09:30:00,11.96,12.03,11.93,12.02,295700.0,8.4919,8.5416,8.4706,8.5345,295700.0
2014-10-22 10:00:00,12.02,12.07,12.01,12.07,200500.0,8.5345,8.57,8.5274,8.57,200500.0
2014-10-22 10:30:00,12.07,12.07,12.02,12.05,214100.0,8.57,8.57,8.5345,8.5558,214100.0
2014-10-22 11:00:00,12.05,12.12,12.04,12.09,119800.0,8.5558,8.6055,8.5487,8.5842,119800.0
2014-10-22 11:30:00,12.09,12.11,12.09,12.11,48900.0,8.5842,8.5984,8.5842,8.5984,48900.0
2014-10-22 12:00:00,12.11,12.11,12.08,12.09,162700.0,8.5984,8.5984,8.5771,8.5842,162700.0
2014-10-22 12:30:00,12.08,12.09,12.01,12.04,141300.0,8.5771,8.5842,8.5274,8.5487,141300.0
2014-10-22 13:00:00,12.04,12.04,11.98,11.99,132800.0,8.5487,8.5487,8.5061,8.5132,132800.0
2014-10-22 13:30:00,11.99,11.99,11.95,11.96,131100.0,8.5132,8.5132,8.4848,8.4919,131100.0
2014-10-22 14:00:00,11.96,11.97,11.93,11.95,93000.0,8.4919,8.499,8.4706,8.4848,93000.0
2014-10-22 14:30:00,11.95,11.96,11.93,11.95,173900.0,8.4848,8.4919,8.4706,8.4848,173900.0
2014-10-22 15:00:00,11.96,11.98,11.94,11.96,192200.0,8.4919,8.5061,8.4777,8.4919,192200.0
2014-10-22 15:30:00,11.96,11.96,11.91,11.93,346800.0,8.4919,8.4919,8.4564,8.4706,346800.0
2014-10-23 09:30:00,12.07,12.08,12.01,12.03,138200.0,8.57,8.5771,8.5274,8.5416,138200.0
2014-10-23 10:00:00,12.03,12.12,12.03,12.08,195100.0,8.5416,8.6055,8.5416,8.5771,195100.0
2014-10-23 10:30:00,12.08,12.15,12.06,12.14,107000.0,8.5771,8.6268,8.5629,8.6197,107000.0
2014-10-23 11:00:00,12.14,12.19,12.13,12.14,324600.0,8.6197,8.6552,8.6126,8.6197,324600.0
2014-10-23 11:30:00,12.14,12.17,12.1,12.12,229900.0,8.6197,8.641,8.5913,8.6055,229900.0
2014-10-23 12:00:00,12.12,12.16,12.12,12.13,258100.0,8.6055,8.6339,8.6055,8.6126,258100.0
2014-10-23 12:30:00,12.13,12.13,12.07,12.07,145800.0,8.6126,8.6126,8.57,8.57,145800.0
2014-10-23 13:00:00,12.08,12.11,12.07,12.1,91200.0,8.5771,8.5984,8.57,8.5913,91200.0
2014-10-23 13:30:00,12.1,12.16,12.09,12.13,1137800.0,8.5913,8.6339,8.5842,8.6126,1137800.0
2014-10-23 14:00:00,12.13,12.17,12.13,12.16,500600.0,8.6126,8.641,8.6126,8.6339,500600.0
2014-10-23 14:30:00,12.16,12.18,12.11,12.13,156400.0,8.6339,8.6481,8.5984,8.6126,156400.0
2014-10-23 15:00:00,12.13,12.13,12.06,12.07,463300.0,8.6126,8.6126,8.5629,8.57,463300.0
2014-10-23 15:30:00,12.07,12.1,12.02,12.05,639900.0,8.57,8.5913,8.5345,8.5558,639900.0
2014-10-24 09:30:00,12.02,12.14,12.02,12.05,169100.0,8.5345,8.6197,8.5345,8.5558,169100.0
2014-10-24 10:00:00,12.05,12.06,12.02,12.03,123900.0,8.5558,8.5629,8.5345,8.5416,123900.0
2014-10-24 10:30:00,12.03,12.06,12.01,12.06,205200.0,8.5416,8.5629,8.5274,8.5629,205200.0
2014-10-24 11:00:00,12.05,12.06,12.01,12.01,148100.0,8.5558,8.5629,8.5274,8.5274,148100.0
2014-10-24 11:30:00,12.01,12.03,12.0,12.02,112700.0,8.5274,8.5416,8.5203,8.5345,112700.0
2014-10-24 12:00:00,12.02,12.05,12.02,12.04,63800.0,8.5345,8.5558,8.5345,8.5487,63800.0
2014-10-24 12:30:00,12.04,12.04,12.02,12.03,40600.0,8.5487,8.5487,8.5345,8.5416,40600.0
2014-10-24 13:00:00,12.03,12.03,12.01,12.02,43200.0,8.5416,8.5416,8.5274,8.5345,43200.0
2014-10-24 13:30:00,12.01,12.03,12.01,12.03,72600.0,8.5274,8.5416,8.5274,8.5416,72600.0
2014-10-24 14:00:00,12.02,12.05,12.02,12.04,215000.0,8.5345,8.5558,8.5345,8.5487,215000.0
2014-10-24 14:30:00,12.04,12.04,12.02,12.03,50500.0,8.5487,8.5487,8.5345,8.5416,50500.0
2014-10-24 15:00:00,12.03,12.05,12.02,12.02,428100.0,8.5416,8.5558,8.5345,8.5345,428100.0
2014-10-24 15:30:00,12.02,12.07,12.02,12.03,646200.0,8.5345,8.57,8.5345,8.5416,646200.0
2014-10-27 09:30:00,12.02,12.09,12.0,12.04,199400.0,8.5345,8.5842,8.5203,8.5487,199400.0
2014-10-27 10:00:00,12.03,12.07,12.01,12.04,173400.0,8.5416,8.57,8.5274,8.5487,173400.0
2014-10-27 10:30:00,12.04,12.04,11.98,12.0,128600.0,8.5487,8.5487,8.5061,8.5203,128600.0
2014-10-27 11:00:00,12.01,12.07,12.0,12.06,239600.0,8.5274,8.57,8.5203,8.5629,239600.0
2014-10-27 11:30:00,12.06,12.08,12.03,12.04,330500.0,8.5629,8.5771,8.5416,8.5487,330500.0
2014-10-27 12:00:00,12.04,12.08,12.04,12.06,213800.0,8.5487,8.5771,8.5487,8.5629,213800.0
2014-10-27 12:30:00,12.05,12.11,12.05,12.08,227000.0,8.5558,8.5984,8.5558,8.5771,227000.0
2014-10-27 13:00:00,12.08,12.13,12.07,12.1,682900.0,8.5771,8.6126,8.57,8.5913,682900.0
2014-10-27 13:30:00,12.1,12.11,12.08,12.1,87500.0,8.5913,8.5984,8.5771,8.5913,87500.0
2014-10-27 14:00:00,12.1,12.12,12.1,12.1,73100.0,8.5913,8.6055,8.5913,8.5913,73100.0
2014-10-27 14:30:00,12.1,12.12,12.07,12.08,211300.0,8.5913,8.6055,8.57,8.5771,211300.0
2014-10-27 15:00:00,12.07,12.1,12.07,12.09,231800.0,8.57,8.5913,8.57,8.5842,231800.0
2014-10-27 15:30:00,12.1,12.12,12.07,12.08,1028100.0,8.5913,8.6055,8.57,8.5771,1028100.0
2014-10-28 09:30:00,12.11,12.23,12.11,12.18,206600.0,8.5984,8.6836,8.5984,8.6481,206600.0
2014-10-28 10:00:00,12.18,12.26,12.18,12.24,172300.0,8.6481,8.7049,8.6481,8.6907,172300.0
2014-10-28 10:30:00,12.24,12.26,12.16,12.23,177400.0,8.6907,8.7049,8.6339,8.6836,177400.0
2014-10-28 11:00:00,12.23,12.32,12.22,12.31,183100.0,8.6836,8.7475,8.6765,8.7404,183100.0
2014-10-28 11:30:00,12.32,12.33,12.22,12.26,232600.0,8.7475,8.7546,8.6765,8.7049,232600.0
2014-10-28 12:00:00,12.26,12.32,12.24,12.29,432000.0,8.7049,8.7475,8.6907,8.7262,432000.0
2014-10-28 12:30:00,12.3,12.31,12.22,12.27,428300.0,8.7333,8.7404,8.6765,8.712,428300.0
2014-10-28 13:00:00,12.27,12.33,12.27,12.33,70000.0,8.712,8.7546,8.712,8.7546,70000.0
2014-10-28 13:30:00,12.33,12.36,12.31,12.33,246500.0,8.7546,8.7759,8.7404,8.7546,246500.0
2014-10-28 14:00:00,12.33,12.36,12.31,12.35,254800.0,8.7546,8.7759,8.7404,8.7688,254800.0
2014-10-28 14:30:00,12.35,12.39,12.35,12.39,138400.0,8.7688,8.7972,8.7688,8.7972,138400.0
2014-10-28 15:00:00,12.39,12.42,12.38,12.42,308800.0,8.7972,8.8185,8.7901,8.8185,308800.0
2014-10-28 15:30:00,12.42,12.44,12.35,12.42,1018200.0,8.8185,8.8327,8.7688,8.8185,1018200.0
2014-10-29 09:30:00,12.4,12.5,12.34,12.49,170500.0,8.8043,8.8753,8.7617,8.8682,170500.0
2014-10-29 10:00:00,12.5,12.5,12.38,12.39,120400.0,8.8753,8.8753,8.7901,8.7972,120400.0
2014-10-29 10:30:00,12.4,12.42,12.39,12.41,105600.0,8.8043,8.8185,8.7972,8.8114,105600.0
2014-10-29 11:00:00,12.41,12.45,12.4,12.44,59000.0,8.8114,8.8398,8.8043,8.8327,59000.0
2014-10-29 11:30:00,12.43,12.45,12.39,12.45,63600.0,8.8256,8.8398,8.7972,8.8398,63600.0
2014-10-29 12:00:00,12.45,12.45,12.38,12.4,155900.0,8.8398,8.8398,8.7901,8.8043,155900.0
2014-10-29 12:30:00,12.4,12.44,12.39,12.42,109400.0,8.8043,8.8327,8.7972,8.8185,109400.0
2014-10-29 13:00:00,12.42,12.45,12.4,12.45,51600.0,8.8185,8.8398,8.8043,8.8398,51600.0
2014-10-29 13:30:00,12.45,12.46,12.42,12.46,82800.0,8.8398,8.8469,8.8185,8.8469,82800.0
2014-10-29 14:00:00,12.45,12.61,12.43,12.61,244400.0,8.8398,8.9534,8.8256,8.9534,244400.0
2014-10-29 14:30:00,12.6,12.62,12.54,12.6,197900.0,8.9463,8.9605,8.9037,8.9463,197900.0
2014-10-29 15:00:00,12.6,12.6,12.54,12.59,195000.0,8.9463,8.9463,8.9037,8.9392,195000.0
2014-10-29 15:30:00,12.6,12.68,12.59,12.63,530400.0,8.9463,9.0031,8.9392,8.9676,530400.0
2014-10-30 09:30:00,12.6,12.63,12.51,12.55,144700.0,8.9463,8.9676,8.8824,8.9108,144700.0
2014-10-30 10:00:00,12.55,12.59,12.52,12.58,262100.0,8.9108,8.9392,8.8895,8.9321,262100.0
2014-10-30 10:30:00,12.58,12.63,12.58,12.62,155500.0,8.9321,8.9676,8.9321,8.9605,155500.0
2014-10-30 11:00:00,12.62,12.66,12.61,12.63,162600.0,8.9605,8.9889,8.9534,8.9676,162600.0
2014-10-30 11:30:00,12.63,12.64,12.61,12.63,92500.0,8.9676,8.9747,8.9534,8.9676,92500.0
2014-10-30 12:00:00,12.63,12.64,12.62,12.63,69800.0,8.9676,8.9747,8.9605,8.9676,69800.0
2014-10-30 12:30:00,12.63,12.66,12.63,12.66,45900.0,8.9676,8.9889,8.9676,8.9889,45900.0
2014-10-30 13:00:00,12.65,12.74,12.64,12.72,89800.0,8.9818,9.0457,8.9747,9.0315,89800.0
2014-10-30 13:30:00,12.71,12.74,12.7,12.72,73800.0,9.0244,9.0457,9.0173,9.0315,73800.0
2014-10-30 14:00:00,12.71,12.76,12.71,12.74,88200.0,9.0244,9.0599,9.0244,9.0457,88200.0
2014-10-30 14:30:00,12.74,12.75,12.66,12.67,79400.0,9.0457,9.0528,8.9889,8.996,79400.0
2014-10-30 15:00:00,12.68,12.71,12.67,12.68,93500.0,9.0031,9.0244,8.996,9.0031,93500.0
2014-10-30 15:30:00,12.69,12.7,12.66,12.7,497200.0,9.0102,9.0173,8.9889,9.0173,497200.0
2014-10-31 09:30:00,12.84,12.85,12.76,12.76,158200.0,9.1167,9.1238,9.0599,9.0599,158200.0
2014-10-31 10:00:00,12.77,12.82,12.74,12.81,282300.0,9.067,9.1025,9.0457,9.0954,282300.0
2014-10-31 10:30:00,12.81,12.86,12.8,12.86,116500.0,9.0954,9.1309,9.0883,9.1309,116500.0
2014-10-31 11:00:00,12.86,12.88,12.83,12.88,179800.0,9.1309,9.1451,9.1096,9.1451,179800.0
2014-10-31 11:30:00,12.88,12.88,12.84,12.85,71600.0,9.1451,9.1451,9.1167,9.1238,71600.0
2014-10-31 12:00:00,12.85,12.86,12.83,12.85,71700.0,9.1238,9.1309,9.1096,9.1238,71700.0
2014-10-31 12:30:00,12.85,12.88,12.84,12.86,90700.0,9.1238,9.1451,9.1167,9.1309,90700.0
2014-10-31 13:00:00,12.86,12.86,12.84,12.85,70400.0,9.1309,9.1309,9.1167,9.1238,70400.0
2014-10-31 13:30:00,12.85,12.87,12.85,12.87,77400.0,9.1238,9.138,9.1238,9.138,77400.0
2014-10-31 14:00:00,12.87,12.89,12.86,12.86,83000.0,9.138,9.1522,9.1309,9.1309,83000.0
2014-10-31 14:30:00,12.86,12.87,12.84,12.87,291200.0,9.1309,9.138,9.1167,9.138,291200.0
2014-10-31 15:00:00,12.87,12.87,12.84,12.86,172300.0,9.138,9.138,9.1167,9.1309,172300.0
2014-10-31 15:30:00,12.86,12.89,12.85,12.86,391100.0,9.1309,9.1522,9.1238,9.1309,391100.0
2014-11-03 09:30:00,12.9,12.9,12.74,12.77,278100.0,9.1593,9.1593,9.0457,9.067,278100.0
2014-11-03 10:00:00,12.78,12.82,12.77,12.79,344300.0,9.0741,9.1025,9.067,9.0812,344300.0
2014-11-03 10:30:00,12.79,12.86,12.79,12.85,123100.0,9.0812,9.1309,9.0812,9.1238,123100.0
2014-11-03 11:00:00,12.85,12.86,12.81,12.82,131100.0,9.1238,9.1309,9.0954,9.1025,131100.0
2014-11-03 11:30:00,12.82,12.82,12.8,12.81,148500.0,9.1025,9.1025,9.0883,9.0954,148500.0
2014-11-03 12:00:00,12.81,12.81,12.8,12.81,46800.0,9.0954,9.0954,9.0883,9.0954,46800.0
2014-11-03 12:30:00,12.81,12.82,12.8,12.81,76200.0,9.0954,9.1025,9.0883,9.0954,76200.0
2014-11-03 13:00:00,12.81,12.81,12.79,12.81,109700.0,9.0954,9.0954,9.0812,9.0954,109700.0
2014-11-03 13:30:00,12.81,12.81,12.78,12.81,172300.0,9.0954,9.0954,9.0741,9.0954,172300.0
2014-11-03 14:00:00,12.81,12.81,12.76,12.77,144500.0,9.0954,9.0954,9.0599,9.067,144500.0
2014-11-03 14:30:00,12.76,12.76,12.73,12.74,226600.0,9.0599,9.0599,9.0386,9.0457,226600.0
2014-11-03 15:00:00,12.74,12.74,12.67,12.67,103800.0,9.0457,9.0457,8.996,8.996,103800.0
2014-11-03 15:30:00,12.68,12.72,12.67,12.7,465100.0,9.0031,9.0315,8.996,9.0173,465100.0
2014-11-04 09:30:00,12.69,12.71,12.58,12.6,204200.0,9.0102,9.0244,8.9321,8.9463,204200.0
2014-11-04 10:00:00,12.6,12.63,12.59,12.61,121200.0,8.9463,8.9676,8.9392,8.9534,121200.0
2014-11-04 10:30:00,12.61,12.64,12.59,12.6,132700.0,8.9534,8.9747,8.9392,8.9463,132700.0
2014-11-04 11:00:00,12.6,12.61,12.56,12.58,111000.0,8.9463,8.9534,8.9179,8.9321,111000.0
2014-11-04 11:30:00,12.58,12.6,12.57,12.6,186200.0,8.9321,8.9463,8.925,8.9463,186200.0
2014-11-04 12:00:00,12.6,12.62,12.58,12.61,215000.0,8.9463,8.9605,8.9321,8.9534,215000.0
2014-11-04 12:30:00,12.61,12.61,12.59,12.6,111900.0,8.9534,8.9534,8.9392,8.9463,111900.0
2014-11-04 13:00:00,12.61,12.61,12.58,12.59,74300.0,8.9534,8.9534,8.9321,8.9392,74300.0
2014-11-04 13:30:00,12.59,12.63,12.58,12.63,79600.0,8.9392,8.9676,8.9321,8.9676,79600.0
2014-11-04 14:00:00,12.63,12.65,12.57,12.57,244300.0,8.9676,8.9818,8.925,8.925,244300.0
2014-11-04 14:30:00,12.57,12.63,12.57,12.63,93300.0,8.925,8.9676,8.925,8.9676,93300.0
2014-11-04 15:00:00,12.63,12.64,12.61,12.61,78600.0,8.9676,8.9747,8.9534,8.9534,78600.0
2014-11-04 15:30:00,12.61,12.63,12.6,12.62,476700.0,8.9534,8.9676,8.9463,8.9605,476700.0
2014-11-05 09:30:00,12.74,12.79,12.64,12.68,86800.0,9.0457,9.0812,8.9747,9.0031,86800.0
2014-11-05 10:00:00,12.69,12.74,12.67,12.73,163300.0,9.0102,9.0457,8.996,9.0386,163300.0
2014-11-05 10:30:00,12.73,12.73,12.7,12.71,83800.0,9.0386,9.0386,9.0173,9.0244,83800.0
2014-11-05 11:00:00,12.71,12.75,12.71,12.73,60100.0,9.0244,9.0528,9.0244,9.0386,60100.0
2014-11-05 11:30:00,12.74,12.76,12.72,12.75,102100.0,9.0457,9.0599,9.0315,9.0528,102100.0
2014-11-05 12:00:00,12.75,12.77,12.74,12.75,38600.0,9.0528,9.067,9.0457,9.0528,38600.0
2014-11-05 12:30:00,12.75,12.75,12.73,12.74,29400.0,9.0528,9.0528,9.0386,9.0457,29400.0
2014-11-05 13:00:00,12.74,12.75,12.73,12.74,113900.0,9.0457,9.0528,9.0386,9.0457,113900.0
2014-11-05 13:30:00,12.73,12.74,12.67,12.67,204800.0,9.0386,9.0457,8.996,8.996,204800.0
2014-11-05 14:00:00,12.67,12.7,12.66,12.69,95000.0,8.996,9.0173,8.9889,9.0102,95000.0
2014-11-05 14:30:00,12.69,12.7,12.67,12.69,98100.0,9.0102,9.0173,8.996,9.0102,98100.0
2014-11-05 15:00:00,12.69,12.69,12.66,12.67,152000.0,9.0102,9.0102,8.9889,8.996,152000.0
2014-11-05 15:30:00,12.66,12.69,12.65,12.68,324500.0,8.9889,9.0102,8.9818,9.0031,324500.0
2014-11-06 09:30:00,12.7,12.76,12.64,12.7,415900.0,9.0173,9.0599,8.9747,9.0173,415900.0
2014-11-06 10:00:00,12.7,12.75,12.66,12.74,226100.0,9.0173,9.0528,8.9889,9.0457,226100.0
2014-11-06 10:30:00,12.74,12.76,12.73,12.75,148800.0,9.0457,9.0599,9.0386,9.0528,148800.0
2014-11-06 11:00:00,12.75,12.77,12.74,12.77,93000.0,9.0528,9.067,9.0457,9.067,93000.0
2014-11-06 11:30:00,12.77,12.78,12.74,12.76,104500.0,9.067,9.0741,9.0457,9.0599,104500.0
2014-11-06 12:00:00,12.76,12.79,12.74,12.79,90000.0,9.0599,9.0812,9.0457,9.0812,90000.0
2014-11-06 12:30:00,12.8,12.83,12.78,12.82,39400.0,9.0883,9.1096,9.0741,9.1025,39400.0
2014-11-06 13:00:00,12.82,12.85,12.81,12.81,130900.0,9.1025,9.1238,9.0954,9.0954,130900.0
2014-11-06 13:30:00,12.81,12.82,12.76,12.76,213800.0,9.0954,9.1025,9.0599,9.0599,213800.0
2014-11-06 14:00:00,12.77,12.77,12.74,12.74,157000.0,9.067,9.067,9.0457,9.0457,157000.0
2014-11-06 14:30:00,12.75,12.77,12.74,12.75,113200.0,9.0528,9.067,9.0457,9.0528,113200.0
2014-11-06 15:00:00,12.76,12.76,12.74,12.76,81600.0,9.0599,9.0599,9.0457,9.0599,81600.0
2014-11-06 15:30:00,12.76,12.78,12.74,12.74,369800.0,9.0599,9.0741,9.0457,9.0457,369800.0
2014-11-07 09:30:00,12.69,12.76,12.67,12.74,215700.0,9.0102,9.0599,8.996,9.0457,215700.0
2014-11-07 10:00:00,12.73,12.85,12.73,12.84,150000.0,9.0386,9.1238,9.0386,9.1167,150000.0
2014-11-07 10:30:00,12.84,12.87,12.81,12.86,170700.0,9.1167,9.138,9.0954,9.1309,170700.0
2014-11-07 11:00:00,12.86,12.88,12.84,12.85,205700.0,9.1309,9.1451,9.1167,9.1238,205700.0
2014-11-07 11:30:00,12.85,12.89,12.84,12.88,83400.0,9.1238,9.1522,9.1167,9.1451,83400.0
2014-11-07 12:00:00,12.89,12.9,12.86,12.88,115600.0,9.1522,9.1593,9.1309,9.1451,115600.0
2014-11-07 12:30:00,12.88,12.9,12.88,12.9,117100.0,9.1451,9.1593,9.1451,9.1593,117100.0
2014-11-07 13:00:00,12.9,12.91,12.87,12.9,126300.0,9.1593,9.1664,9.138,9.1593,126300.0
2014-11-07 13:30:00,12.9,12.92,12.87,12.89,96000.0,9.1593,9.1735,9.138,9.1522,96000.0
2014-11-07 14:00:00,12.89,12.89,12.83,12.84,138200.0,9.1522,9.1522,9.1096,9.1167,138200.0
2014-11-07 14:30:00,12.84,12.88,12.82,12.87,140100.0,9.1167,9.1451,9.1025,9.138,140100.0
2014-11-07 15:00:00,12.87,12.89,12.84,12.84,128200.0,9.138,9.1522,9.1167,9.1167,128200.0
2014-11-07 15:30:00,12.85,12.86,12.83,12.85,364800.0,9.1238,9.1309,9.1096,9.1238,364800.0
2014-11-10 09:30:00,12.84,12.96,12.82,12.94,105000.0,9.1167,9.2019,9.1025,9.1877,105000.0
2014-11-10 10:00:00,12.95,12.97,12.89,12.91,188300.0,9.1948,9.209,9.1522,9.1664,188300.0
2014-11-10 10:30:00,12.91,12.97,12.91,12.96,80200.0,9.1664,9.209,9.1664,9.2019,80200.0
2014-11-10 11:00:00,12.97,12.98,12.93,12.94,68300.0,9.209,9.2161,9.1806,9.1877,68300.0
2014-11-10 11:30:00,12.95,12.96,12.93,12.94,60300.0,9.1948,9.2019,9.1806,9.1877,60300.0
2014-11-10 12:00:00,12.93,12.94,12.87,12.87,86200.0,9.1806,9.1877,9.138,9.138,86200.0
2014-11-10 12:30:00,12.87,12.88,12.84,12.85,69900.0,9.138,9.1451,9.1167,9.1238,69900.0
2014-11-10 13:00:00,12.85,12.86,12.85,12.86,43000.0,9.1238,9.1309,9.1238,9.1309,43000.0
2014-11-10 13:30:00,12.86,12.87,12.85,12.87,50300.0,9.1309,9.138,9.1238,9.138,50300.0
2014-11-10 14:00:00,12.87,12.9,12.85,12.85,177300.0,9.138,9.1593,9.1238,9.1238,177300.0
2014-11-10 14:30:00,12.85,12.87,12.85,12.87,49000.0,9.1238,9.138,9.1238,9.138,49000.0
2014-11-10 15:00:00,12.87,12.89,12.86,12.88,73200.0,9.138,9.1522,9.1309,9.1451,73200.0
2014-11-10 15:30:00,12.88,12.93,12.87,12.93,336000.0,9.1451,9.1806,9.138,9.1806,336000.0
2014-11-11 09:30:00,12.94,12.97,12.92,12.93,168700.0,9.1877,9.209,9.1735,9.1806,168700.0
2014-11-11 10:00:00,12.93,12.95,12.92,12.94,112900.0,9.1806,9.1948,9.1735,9.1877,112900.0
2014-11-11 10:30:00,12.95,12.95,12.91,12.92,150300.0,9.1948,9.1948,9.1664,9.1735,150300.0
2014-11-11 11:00:00,12.93,12.93,12.9,12.9,173700.0,9.1806,9.1806,9.1593,9.1593,173700.0
2014-11-11 11:30:00,12.91,12.91,12.88,12.88,44400.0,9.1664,9.1664,9.1451,9.1451,44400.0
2014-11-11 12:00:00,12.88,12.89,12.86,12.87,89300.0,9.1451,9.1522,9.1309,9.138,89300.0
2014-11-11 12:30:00,12.87,12.89,12.87,12.88,126500.0,9.138,9.1522,9.138,9.1451,126500.0
2014-11-11 13:00:00,12.87,12.88,12.87,12.88,25700.0,9.138,9.1451,9.138,9.1451,25700.0
2014-11-11 13:30:00,12.88,12.88,12.87,12.88,90300.0,9.1451,9.1451,9.138,9.1451,90300.0
2014-11-11 14:00:00,12.88,12.88,12.85,12.86,56700.0,9.1451,9.1451,9.1238,9.1309,56700.0
2014-11-11 14:30:00,12.86,12.87,12.85,12.87,76000.0,9.1309,9.138,9.1238,9.138,76000.0
2014-11-11 15:00:00,12.87,12.87,12.84,12.85,147500.0,9.138,9.138,9.1167,9.1238,147500.0
2014-11-11 15:30:00,12.85,12.88,12.84,12.87,186000.0,9.1238,9.1451,9.1167,9.138,186000.0
2014-11-12 09:30:00,12.87,12.95,12.87,12.88,374600.0,9.138,9.1948,9.138,9.1451,374600.0
2014-11-12 10:00:00,12.89,12.99,12.89,12.97,170400.0,9.1522,9.2232,9.1522,9.209,170400.0
2014-11-12 10:30:00,12.97,12.97,12.88,12.89,137100.0,9.209,9.209,9.1451,9.1522,137100.0
2014-11-12 11:00:00,12.88,12.94,12.88,12.92,87700.0,9.1451,9.1877,9.1451,9.1735,87700.0
2014-11-12 11:30:00,12.92,12.97,12.91,12.97,61900.0,9.1735,9.209,9.1664,9.209,61900.0
2014-11-12 12:00:00,12.96,12.98,12.96,12.97,43400.0,9.2019,9.2161,9.2019,9.209,43400.0
2014-11-12 12:30:00,12.98,12.98,12.95,12.95,84500.0,9.2161,9.2161,9.1948,9.1948,84500.0
2014-11-12 13:00:00,12.95,12.98,12.95,12.98,44500.0,9.1948,9.2161,9.1948,9.2161,44500.0
2014-11-12 13:30:00,12.98,12.99,12.97,12.98,160100.0,9.2161,9.2232,9.209,9.2161,160100.0
2014-11-12 14:00:00,12.98,13.0,12.98,13.0,92600.0,9.2161,9.2303,9.2161,9.2303,92600.0
2014-11-12 14:30:00,13.0,13.0,12.97,12.99,61900.0,9.2303,9.2303,9.209,9.2232,61900.0
2014-11-12 15:00:00,12.99,13.0,12.98,12.99,106900.0,9.2232,9.2303,9.2161,9.2232,106900.0
2014-11-12 15:30:00,13.0,13.02,12.99,13.01,265800.0,9.2303,9.2445,9.2232,9.2374,265800.0
2014-11-13 09:30:00,13.02,13.05,12.95,12.96,167900.0,9.2445,9.2658,9.1948,9.2019,167900.0
2014-11-13 10:00:00,12.96,13.0,12.94,12.99,97000.0,9.2019,9.2303,9.1877,9.2232,97000.0
2014-11-13 10:30:00,13.0,13.0,12.92,12.92,123500.0,9.2303,9.2303,9.1735,9.1735,123500.0
2014-11-13 11:00:00,12.93,12.93,12.9,12.92,67600.0,9.1806,9.1806,9.1593,9.1735,67600.0
2014-11-13 11:30:00,12.93,12.94,12.88,12.94,39300.0,9.1806,9.1877,9.1451,9.1877,39300.0
2014-11-13 12:00:00,12.93,12.95,12.92,12.95,25700.0,9.1806,9.1948,9.1735,9.1948,25700.0
2014-11-13 12:30:00,12.95,12.96,12.93,12.93,29800.0,9.1948,9.2019,9.1806,9.1806,29800.0
2014-11-13 13:00:00,12.93,12.94,12.88,12.88,51100.0,9.1806,9.1877,9.1451,9.1451,51100.0
2014-11-13 13:30:00,12.89,12.92,12.88,12.92,86800.0,9.1522,9.1735,9.1451,9.1735,86800.0
2014-11-13 14:00:00,12.92,12.93,12.9,12.91,50100.0,9.1735,9.1806,9.1593,9.1664,50100.0
2014-11-13 14:30:00,12.92,12.95,12.92,12.93,56300.0,9.1735,9.1948,9.1735,9.1806,56300.0
2014-11-13 15:00:00,12.93,12.95,12.92,12.94,156300.0,9.1806,9.1948,9.1735,9.1877,156300.0
2014-11-13 15:30:00,12.94,12.97,12.91,12.92,267100.0,9.1877,9.209,9.1664,9.1735,267100.0
2014-11-14 09:30:00,12.76,12.87,12.75,12.83,272300.0,9.0599,9.138,9.0528,9.1096,272300.0
2014-11-14 10:00:00,12.83,12.97,12.83,12.96,246400.0,9.1096,9.209,9.1096,9.2019,246400.0
2014-11-14 10:30:00,12.95,12.96,12.92,12.92,161900.0,9.1948,9.2019,9.1735,9.1735,161900.0
2014-11-14 11:00:00,12.93,12.93,12.89,12.91,53500.0,9.1806,9.1806,9.1522,9.1664,53500.0
2014-11-14 11:30:00,12.91,12.91,12.87,12.9,44800.0,9.1664,9.1664,9.138,9.1593,44800.0
2014-11-14 12:00:00,12.9,12.91,12.89,12.9,48200.0,9.1593,9.1664,9.1522,9.1593,48200.0
2014-11-14 12:30:00,12.91,12.91,12.9,12.9,24600.0,9.1664,9.1664,9.1593,9.1593,24600.0
2014-11-14 13:00:00,12.91,12.91,12.87,12.87,85300.0,9.1664,9.1664,9.138,9.138,85300.0
2014-11-14 13:30:00,12.87,12.9,12.87,12.88,82900.0,9.138,9.1593,9.138,9.1451,82900.0
2014-11-14 14:00:00,12.88,12.9,12.88,12.9,78900.0,9.1451,9.1593,9.1451,9.1593,78900.0
2014-11-14 14:30:00,12.9,12.9,12.87,12.88,108800.0,9.1593,9.1593,9.138,9.1451,108800.0
2014-11-14 15:00:00,12.88,12.88,12.87,12.88,63700.0,9.1451,9.1451,9.138,9.1451,63700.0
2014-11-14 15:30:00,12.88,12.88,12.85,12.87,285200.0,9.1451,9.1451,9.1238,9.138,285200.0
2014-11-17 09:30:00,12.83,12.84,12.75,12.76,51300.0,9.1096,9.1167,9.0528,9.0599,51300.0
2014-11-17 10:00:00,12.77,12.83,12.73,12.8,101000.0,9.067,9.1096,9.0386,9.0883,101000.0
2014-11-17 10:30:00,12.8,12.81,12.75,12.77,59900.0,9.0883,9.0954,9.0528,9.067,59900.0
2014-11-17 11:00:00,12.77,12.78,12.72,12.73,69100.0,9.067,9.0741,9.0315,9.0386,69100.0
2014-11-17 11:30:00,12.72,12.77,12.71,12.75,98700.0,9.0315,9.067,9.0244,9.0528,98700.0
2014-11-17 12:00:00,12.76,12.76,12.73,12.75,37100.0,9.0599,9.0599,9.0386,9.0528,37100.0
2014-11-17 12:30:00,12.75,12.79,12.75,12.77,77900.0,9.0528,9.0812,9.0528,9.067,77900.0
2014-11-17 13:00:00,12.77,12.79,12.77,12.78,58500.0,9.067,9.0812,9.067,9.0741,58500.0
2014-11-17 13:30:00,12.77,12.78,12.75,12.76,52600.0,9.067,9.0741,9.0528,9.0599,52600.0
2014-11-17 14:00:00,12.76,12.8,12.75,12.8,69900.0,9.0599,9.0883,9.0528,9.0883,69900.0
2014-11-17 14:30:00,12.79,12.79,12.77,12.77,101000.0,9.0812,9.0812,9.067,9.067,101000.0
2014-11-17 15:00:00,12.77,12.79,12.76,12.79,142300.0,9.067,9.0812,9.0599,9.0812,142300.0
2014-11-17 15:30:00,12.79,12.79,12.75,12.75,404000.0,9.0812,9.0812,9.0528,9.0528,404000.0
2014-11-18 09:30:00,12.72,12.87,12.72,12.84,169200.0,9.0315,9.138,9.0315,9.1167,169200.0
2014-11-18 10:00:00,12.85,12.89,12.81,12.81,114700.0,9.1238,9.1522,9.0954,9.0954,114700.0
2014-11-18 10:30:00,12.81,12.83,12.79,12.81,141100.0,9.0954,9.1096,9.0812,9.0954,141100.0
2014-11-18 11:00:00,12.81,12.84,12.8,12.84,89400.0,9.0954,9.1167,9.0883,9.1167,89400.0
2014-11-18 11:30:00,12.84,12.86,12.83,12.85,30400.0,9.1167,9.1309,9.1096,9.1238,30400.0
2014-11-18 12:00:00,12.85,12.86,12.83,12.85,65900.0,9.1238,9.1309,9.1096,9.1238,65900.0
2014-11-18 12:30:00,12.85,12.87,12.84,12.86,61000.0,9.1238,9.138,9.1167,9.1309,61000.0
2014-11-18 13:00:00,12.85,12.86,12.84,12.85,35400.0,9.1238,9.1309,9.1167,9.1238,35400.0
2014-11-18 13:30:00,12.84,12.87,12.84,12.86,101500.0,9.1167,9.138,9.1167,9.1309,101500.0
2014-11-18 14:00:00,12.87,12.88,12.86,12.88,38500.0,9.138,9.1451,9.1309,9.1451,38500.0
2014-11-18 14:30:00,12.88,12.88,12.85,12.85,65600.0,9.1451,9.1451,9.1238,9.1238,65600.0
2014-11-18 15:00:00,12.86,12.87,12.84,12.85,107500.0,9.1309,9.138,9.1167,9.1238,107500.0
2014-11-18 15:30:00,12.85,12.85,12.81,12.82,205300.0,9.1238,9.1238,9.0954,9.1025,205300.0
2014-11-19 09:30:00,12.84,12.84,12.69,12.79,120100.0,9.1167,9.1167,9.0102,9.0812,120100.0
2014-11-19 10:00:00,12.79,12.81,12.76,12.78,240600.0,9.0812,9.0954,9.0599,9.0741,240600.0
2014-11-19 10:30:00,12.78,12.8,12.67,12.68,155200.0,9.0741,9.0883,8.996,9.0031,155200.0
2014-11-19 11:00:00,12.68,12.71,12.66,12.69,74300.0,9.0031,9.0244,8.9889,9.0102,74300.0
2014-11-19 11:30:00,12.69,12.79,12.69,12.77,589700.0,9.0102,9.0812,9.0102,9.067,589700.0
2014-11-19 12:00:00,12.76,12.78,12.75,12.76,53500.0,9.0599,9.0741,9.0528,9.0599,53500.0
2014-11-19 12:30:00,12.77,12.79,12.75,12.79,53000.0,9.067,9.0812,9.0528,9.0812,53000.0
2014-11-19 13:00:00,12.79,12.8,12.77,12.77,122700.0,9.0812,9.0883,9.067,9.067,122700.0
2014-11-19 13:30:00,12.77,12.79,12.75,12.79,72700.0,9.067,9.0812,9.0528,9.0812,72700.0
2014-11-19 14:00:00,12.78,12.79,12.73,12.74,277900.0,9.0741,9.0812,9.0386,9.0457,277900.0
2014-11-19 14:30:00,12.74,12.75,12.71,12.74,85300.0,9.0457,9.0528,9.0244,9.0457,85300.0
2014-11-19 15:00:00,12.75,12.77,12.73,12.75,50500.0,9.0528,9.067,9.0386,9.0528,50500.0
2014-11-19 15:30:00,12.75,12.77,12.74,12.74,96200.0,9.0528,9.067,9.0457,9.0457,96200.0
2014-11-20 09:30:00,12.69,12.75,12.67,12.69,103100.0,9.0102,9.0528,8.996,9.0102,103100.0
2014-11-20 10:00:00,12.7,12.74,12.69,12.72,111000.0,9.0173,9.0457,9.0102,9.0315,111000.0
2014-11-20 10:30:00,12.73,12.8,12.72,12.78,83900.0,9.0386,9.0883,9.0315,9.0741,83900.0
2014-11-20 11:00:00,12.79,12.83,12.78,12.82,87500.0,9.0812,9.1096,9.0741,9.1025,87500.0
2014-11-20 11:30:00,12.82,12.85,12.82,12.84,59400.0,9.1025,9.1238,9.1025,9.1167,59400.0
2014-11-20 12:00:00,12.84,12.85,12.82,12.85,65300.0,9.1167,9.1238,9.1025,9.1238,65300.0
2014-11-20 12:30:00,12.84,12.87,12.84,12.86,97700.0,9.1167,9.138,9.1167,9.1309,97700.0
2014-11-20 13:00:00,12.86,12.88,12.85,12.87,67400.0,9.1309,9.1451,9.1238,9.138,67400.0
2014-11-20 13:30:00,12.86,12.87,12.84,12.85,96600.0,9.1309,9.138,9.1167,9.1238,96600.0
2014-11-20 14:00:00,12.85,12.89,12.85,12.88,56900.0,9.1238,9.1522,9.1238,9.1451,56900.0
2014-11-20 14:30:00,12.88,12.9,12.87,12.88,93300.0,9.1451,9.1593,9.138,9.1451,93300.0
2014-11-20 15:00:00,12.87,12.88,12.85,12.88,133000.0,9.138,9.1451,9.1238,9.1451,133000.0
2014-11-20 15:30:00,12.88,12.9,12.87,12.9,373300.0,9.1451,9.1593,9.138,9.1593,373300.0
2014-11-21 09:30:00,12.99,13.04,12.96,12.99,336700.0,9.2232,9.2587,9.2019,9.2232,336700.0
2014-11-21 10:00:00,13.0,13.01,12.96,12.98,110500.0,9.2303,9.2374,9.2019,9.2161,110500.0
2014-11-21 10:30:00,12.98,12.99,12.94,12.96,93900.0,9.2161,9.2232,9.1877,9.2019,93900.0
2014-11-21 11:00:00,12.96,12.96,12.93,12.94,70600.0,9.2019,9.2019,9.1806,9.1877,70600.0
2014-11-21 11:30:00,12.94,12.96,12.9,12.9,104800.0,9.1877,9.2019,9.1593,9.1593,104800.0
2014-11-21 12:00:00,12.9,12.93,12.9,12.9,66300.0,9.1593,9.1806,9.1593,9.1593,66300.0
2014-11-21 12:30:00,12.9,12.92,12.89,12.9,55000.0,9.1593,9.1735,9.1522,9.1593,55000.0
2014-11-21 13:00:00,12.9,12.9,12.87,12.87,69400.0,9.1593,9.1593,9.138,9.138,69400.0
2014-11-21 13:30:00,12.87,12.89,12.85,12.86,91600.0,9.138,9.1522,9.1238,9.1309,91600.0
2014-11-21 14:00:00,12.85,12.86,12.8,12.83,77700.0,9.1238,9.1309,9.0883,9.1096,77700.0
2014-11-21 14:30:00,12.83,12.85,12.8,12.82,96800.0,9.1096,9.1238,9.0883,9.1025,96800.0
2014-11-21 15:00:00,12.83,12.84,12.8,12.8,85300.0,9.1096,9.1167,9.0883,9.0883,85300.0
2014-11-21 15:30:00,12.8,12.81,12.76,12.79,271800.0,9.0883,9.0954,9.0599,9.0812,271800.0
2014-11-24 09:30:00,12.86,12.95,12.83,12.86,192400.0,9.1309,9.1948,9.1096,9.1309,192400.0
2014-11-24 10:00:00,12.86,12.93,12.85,12.88,83800.0,9.1309,9.1806,9.1238,9.1451,83800.0
2014-11-24 10:30:00,12.88,12.91,12.87,12.9,52200.0,9.1451,9.1664,9.138,9.1593,52200.0
2014-11-24 11:00:00,12.9,12.9,12.87,12.88,39100.0,9.1593,9.1593,9.138,9.1451,39100.0
2014-11-24 11:30:00,12.88,12.9,12.86,12.87,44200.0,9.1451,9.1593,9.1309,9.138,44200.0
2014-11-24 12:00:00,12.86,12.89,12.86,12.88,36400.0,9.1309,9.1522,9.1309,9.1451,36400.0
2014-11-24 12:30:00,12.89,12.89,12.88,12.89,22600.0,9.1522,9.1522,9.1451,9.1522,22600.0
2014-11-24 13:00:00,12.89,12.92,12.88,12.92,42900.0,9.1522,9.1735,9.1451,9.1735,42900.0
2014-11-24 13:30:00,12.92,12.92,12.9,12.91,36300.0,9.1735,9.1735,9.1593,9.1664,36300.0
2014-11-24 14:00:00,12.9,12.94,12.9,12.93,42500.0,9.1593,9.1877,9.1593,9.1806,42500.0
2014-11-24 14:30:00,12.93,12.97,12.92,12.97,110000.0,9.1806,9.209,9.1735,9.209,110000.0
2014-11-24 15:00:00,12.97,13.0,12.97,12.98,151700.0,9.209,9.2303,9.209,9.2161,151700.0
2014-11-24 15:30:00,12.98,12.99,12.96,12.96,261500.0,9.2161,9.2232,9.2019,9.2019,261500.0
2014-11-25 09:30:00,13.0,13.0,12.91,12.94,90400.0,9.2303,9.2303,9.1664,9.1877,90400.0
2014-11-25 10:00:00,12.93,12.99,12.91,12.99,142700.0,9.1806,9.2232,9.1664,9.2232,142700.0
2014-11-25 10:30:00,13.0,13.01,12.95,12.98,348400.0,9.2303,9.2374,9.1948,9.2161,348400.0
2014-11-25 11:00:00,12.98,13.0,12.98,13.0,157100.0,9.2161,9.2303,9.2161,9.2303,157100.0
2014-11-25 11:30:00,12.99,13.0,12.94,12.94,79300.0,9.2232,9.2303,9.1877,9.1877,79300.0
2014-11-25 12:00:00,12.94,12.96,12.94,12.94,60000.0,9.1877,9.2019,9.1877,9.1877,60000.0
2014-11-25 12:30:00,12.94,12.98,12.94,12.98,71600.0,9.1877,9.2161,9.1877,9.2161,71600.0
2014-11-25 13:00:00,12.98,12.99,12.96,12.98,47800.0,9.2161,9.2232,9.2019,9.2161,47800.0
2014-11-25 13:30:00,12.99,13.0,12.97,12.99,54600.0,9.2232,9.2303,9.209,9.2232,54600.0
2014-11-25 14:00:00,12.99,13.02,12.99,13.01,84800.0,9.2232,9.2445,9.2232,9.2374,84800.0
2014-11-25 14:30:00,13.01,13.02,13.0,13.02,83400.0,9.2374,9.2445,9.2303,9.2445,83400.0
2014-11-25 15:00:00,13.02,13.05,12.99,12.99,510900.0,9.2445,9.2658,9.2232,9.2232,510900.0
2014-11-25 15:30:00,12.99,13.0,12.97,12.98,428700.0,9.2232,9.2303,9.209,9.2161,428700.0
2014-11-26 09:30:00,12.97,13.0,12.92,12.95,102600.0,9.209,9.2303,9.1735,9.1948,102600.0
2014-11-26 10:00:00,12.94,12.97,12.93,12.95,307300.0,9.1877,9.209,9.1806,9.1948,307300.0
2014-11-26 10:30:00,12.95,12.97,12.91,12.91,54800.0,9.1948,9.209,9.1664,9.1664,54800.0
2014-11-26 11:00:00,12.91,12.92,12.88,12.9,55000.0,9.1664,9.1735,9.1451,9.1593,55000.0
2014-11-26 11:30:00,12.9,12.92,12.88,12.91,52100.0,9.1593,9.1735,9.1451,9.1664,52100.0
2014-11-26 12:00:00,12.91,12.91,12.89,12.91,28300.0,9.1664,9.1664,9.1522,9.1664,28300.0
2014-11-26 12:30:00,12.91,12.92,12.9,12.92,26500.0,9.1664,9.1735,9.1593,9.1735,26500.0
2014-11-26 13:00:00,12.91,12.94,12.91,12.94,43900.0,9.1664,9.1877,9.1664,9.1877,43900.0
2014-11-26 13:30:00,12.93,12.95,12.93,12.95,34600.0,9.1806,9.1948,9.1806,9.1948,34600.0
2014-11-26 14:00:00,12.95,12.95,12.93,12.94,42900.0,9.1948,9.1948,9.1806,9.1877,42900.0
2014-11-26 14:30:00,12.94,12.94,12.93,12.94,37800.0,9.1877,9.1877,9.1806,9.1877,37800.0
2014-11-26 15:00:00,12.93,12.94,12.91,12.94,163700.0,9.1806,9.1877,9.1664,9.1877,163700.0
2014-11-26 15:30:00,12.94,12.95,12.93,12.94,319100.0,9.1877,9.1948,9.1806,9.1877,319100.0
2014-11-28 09:30:00,12.98,13.01,12.89,12.91,161700.0,9.2161,9.2374,9.1522,9.1664,161700.0
2014-11-28 10:00:00,12.9,12.91,12.87,12.89,161300.0,9.1593,9.1664,9.138,9.1522,161300.0
2014-11-28 10:30:00,12.88,12.89,12.84,12.85,56800.0,9.1451,9.1522,9.1167,9.1238,56800.0
2014-11-28 11:00:00,12.85,12.85,12.83,12.84,76200.0,9.1238,9.1238,9.1096,9.1167,76200.0
2014-11-28 11:30:00,12.83,12.86,12.83,12.86,67300.0,9.1096,9.1309,9.1096,9.1309,67300.0
2014-11-28 12:00:00,12.86,12.86,12.82,12.83,79800.0,9.1309,9.1309,9.1025,9.1096,79800.0
2014-11-28 12:30:00,12.83,12.83,12.74,12.76,174800.0,9.1096,9.1096,9.0457,9.0599,174800.0
2014-12-01 09:30:00,12.7,12.76,12.52,12.52,139500.0,9.0173,9.0599,8.8895,8.8895,139500.0
2014-12-01 10:00:00,12.52,12.54,12.47,12.5,125100.0,8.8895,8.9037,8.854,8.8753,125100.0
2014-12-01 10:30:00,12.5,12.51,12.42,12.45,143100.0,8.8753,8.8824,8.8185,8.8398,143100.0
2014-12-01 11:00:00,12.45,12.54,12.44,12.52,229600.0,8.8398,8.9037,8.8327,8.8895,229600.0
2014-12-01 11:30:00,12.52,12.52,12.48,12.48,108000.0,8.8895,8.8895,8.8611,8.8611,108000.0
2014-12-01 12:00:00,12.48,12.49,12.46,12.48,93700.0,8.8611,8.8682,8.8469,8.8611,93700.0
2014-12-01 12:30:00,12.48,12.55,12.46,12.55,97700.0,8.8611,8.9108,8.8469,8.9108,97700.0
2014-12-01 13:00:00,12.55,12.56,12.53,12.53,78100.0,8.9108,8.9179,8.8966,8.8966,78100.0
2014-12-01 13:30:00,12.54,12.56,12.52,12.55,83500.0,8.9037,8.9179,8.8895,8.9108,83500.0
2014-12-01 14:00:00,12.54,12.55,12.5,12.53,118000.0,8.9037,8.9108,8.8753,8.8966,118000.0
2014-12-01 14:30:00,12.53,12.57,12.53,12.54,204000.0,8.8966,8.925,8.8966,8.9037,204000.0
2014-12-01 15:00:00,12.54,12.59,12.54,12.56,147000.0,8.9037,8.9392,8.9037,8.9179,147000.0
2014-12-01 15:30:00,12.57,12.57,12.49,12.49,380000.0,8.925,8.925,8.8682,8.8682,380000.0
2014-12-02 09:30:00,12.51,12.63,12.51,12.57,182500.0,8.8824,8.9676,8.8824,8.925,182500.0
2014-12-02 10:00:00,12.58,12.61,12.56,12.61,225900.0,8.9321,8.9534,8.9179,8.9534,225900.0
2014-12-02 10:30:00,12.61,12.63,12.57,12.63,251300.0,8.9534,8.9676,8.925,8.9676,251300.0
2014-12-02 11:00:00,12.63,12.66,12.62,12.63,64000.0,8.9676,8.9889,8.9605,8.9676,64000.0
2014-12-02 11:30:00,12.63,12.64,12.61,12.62,43600.0,8.9676,8.9747,8.9534,8.9605,43600.0
2014-12-02 12:00:00,12.61,12.62,12.59,12.61,61300.0,8.9534,8.9605,8.9392,8.9534,61300.0
2014-12-02 12:30:00,12.6,12.6,12.56,12.57,30700.0,8.9463,8.9463,8.9179,8.925,30700.0
2014-12-02 13:00:00,12.56,12.58,12.56,12.58,88700.0,8.9179,8.9321,8.9179,8.9321,88700.0
2014-12-02 13:30:00,12.59,12.59,12.52,12.52,255800.0,8.9392,8.9392,8.8895,8.8895,255800.0
2014-12-02 14:00:00,12.52,12.55,12.5,12.54,279300.0,8.8895,8.9108,8.8753,8.9037,279300.0
2014-12-02 14:30:00,12.54,12.63,12.52,12.61,281700.0,8.9037,8.9676,8.8895,8.9534,281700.0
2014-12-02 15:00:00,12.61,12.62,12.6,12.6,70500.0,8.9534,8.9605,8.9463,8.9463,70500.0
2014-12-02 15:30:00,12.6,12.61,12.57,12.58,260200.0,8.9463,8.9534,8.925,8.9321,260200.0
2014-12-03 09:30:00,12.55,12.71,12.53,12.67,185800.0,8.9108,9.0244,8.8966,8.996,185800.0
2014-12-03 10:00:00,12.67,12.72,12.65,12.71,170100.0,8.996,9.0315,8.9818,9.0244,170100.0
2014-12-03 10:30:00,12.71,12.73,12.69,12.71,72700.0,9.0244,9.0386,9.0102,9.0244,72700.0
2014-12-03 11:00:00,12.71,12.78,12.71,12.73,176100.0,9.0244,9.0741,9.0244,9.0386,176100.0
2014-12-03 11:30:00,12.73,12.74,12.69,12.7,81900.0,9.0386,9.0457,9.0102,9.0173,81900.0
2014-12-03 12:00:00,12.69,12.7,12.65,12.65,42800.0,9.0102,9.0173,8.9818,8.9818,42800.0
2014-12-03 12:30:00,12.65,12.69,12.64,12.69,106900.0,8.9818,9.0102,8.9747,9.0102,106900.0
2014-12-03 13:00:00,12.68,12.69,12.66,12.66,34700.0,9.0031,9.0102,8.9889,8.9889,34700.0
2014-12-03 13:30:00,12.67,12.68,12.65,12.65,57700.0,8.996,9.0031,8.9818,8.9818,57700.0
2014-12-03 14:00:00,12.66,12.74,12.65,12.74,135000.0,8.9889,9.0457,8.9818,9.0457,135000.0
2014-12-03 14:30:00,12.73,12.77,12.72,12.76,164200.0,9.0386,9.067,9.0315,9.0599,164200.0
2014-12-03 15:00:00,12.76,12.83,12.76,12.83,114900.0,9.0599,9.1096,9.0599,9.1096,114900.0
2014-12-03 15:30:00,12.83,12.84,12.81,12.82,447000.0,9.1096,9.1167,9.0954,9.1025,447000.0
2014-12-04 09:30:00,12.79,12.8,12.74,12.78,65200.0,9.0812,9.0883,9.0457,9.0741,65200.0
2014-12-04 10:00:00,12.78,12.78,12.71,12.71,136300.0,9.0741,9.0741,9.0244,9.0244,136300.0
2014-12-04 10:30:00,12.71,12.74,12.7,12.73,78600.0,9.0244,9.0457,9.0173,9.0386,78600.0
2014-12-04 11:00:00,12.73,12.74,12.69,12.7,81200.0,9.0386,9.0457,9.0102,9.0173,81200.0
2014-12-04 11:30:00,12.7,12.77,12.69,12.77,84100.0,9.0173,9.067,9.0102,9.067,84100.0
2014-12-04 12:00:00,12.76,12.77,12.74,12.75,42500.0,9.0599,9.067,9.0457,9.0528,42500.0
2014-12-04 12:30:00,12.75,12.8,12.74,12.77,73600.0,9.0528,9.0883,9.0457,9.067,73600.0
2014-12-04 13:00:00,12.77,12.79,12.75,12.76,71700.0,9.067,9.0812,9.0528,9.0599,71700.0
2014-12-04 13:30:00,12.76,12.78,12.75,12.76,104300.0,9.0599,9.0741,9.0528,9.0599,104300.0
2014-12-04 14:00:00,12.76,12.77,12.74,12.75,73300.0,9.0599,9.067,9.0457,9.0528,73300.0
2014-12-04 14:30:00,12.74,12.76,12.72,12.75,91000.0,9.0457,9.0599,9.0315,9.0528,91000.0
2014-12-04 15:00:00,12.75,12.77,12.73,12.74,123300.0,9.0528,9.067,9.0386,9.0457,123300.0
2014-12-04 15:30:00,12.75,12.79,12.73,12.79,218400.0,9.0528,9.0812,9.0386,9.0812,218400.0
2014-12-05 09:30:00,12.88,13.11,12.85,13.07,248700.0,9.1451,9.3084,9.1238,9.28,248700.0
2014-12-05 10:00:00,13.08,13.21,13.06,13.18,326500.0,9.2871,9.3794,9.2729,9.3581,326500.0
2014-12-05 10:30:00,13.18,13.21,13.12,13.15,139300.0,9.3581,9.3794,9.3155,9.3368,139300.0
2014-12-05 11:00:00,13.15,13.19,13.14,13.18,84300.0,9.3368,9.3652,9.3297,9.3581,84300.0
2014-12-05 11:30:00,13.18,13.19,13.15,13.15,162900.0,9.3581,9.3652,9.3368,9.3368,162900.0
2014-12-05 12:00:00,13.16,13.17,13.08,13.09,365400.0,9.3439,9.351,9.2871,9.2942,365400.0
2014-12-05 12:30:00,13.1,13.13,13.09,13.12,123100.0,9.3013,9.3226,9.2942,9.3155,123100.0
2014-12-05 13:00:00,13.13,13.14,13.09,13.11,121600.0,9.3226,9.3297,9.2942,9.3084,121600.0
2014-12-05 13:30:00,13.11,13.13,13.09,13.12,83800.0,9.3084,9.3226,9.2942,9.3155,83800.0
2014-12-05 14:00:00,13.12,13.12,13.09,13.11,118600.0,9.3155,9.3155,9.2942,9.3084,118600.0
2014-12-05 14:30:00,13.11,13.15,13.09,13.14,336900.0,9.3084,9.3368,9.2942,9.3297,336900.0
2014-12-05 15:00:00,13.13,13.2,13.13,13.2,255800.0,9.3226,9.3723,9.3226,9.3723,255800.0
2014-12-05 15:30:00,13.2,13.2,13.12,13.15,416300.0,9.3723,9.3723,9.3155,9.3368,416300.0
2014-12-08 09:30:00,13.1,13.19,13.06,13.16,118300.0,9.3013,9.3652,9.2729,9.3439,118300.0
2014-12-08 10:00:00,13.16,13.28,13.15,13.28,149300.0,9.3439,9.4291,9.3368,9.4291,149300.0
2014-12-08 10:30:00,13.27,13.33,13.26,13.28,114500.0,9.422,9.4646,9.4149,9.4291,114500.0
2014-12-08 11:00:00,13.28,13.31,13.26,13.29,77700.0,9.4291,9.4504,9.4149,9.4362,77700.0
2014-12-08 11:30:00,13.29,13.3,13.26,13.29,230300.0,9.4362,9.4433,9.4149,9.4362,230300.0
2014-12-08 12:00:00,13.29,13.29,13.23,13.25,260500.0,9.4362,9.4362,9.3936,9.4078,260500.0
2014-12-08 12:30:00,13.24,13.3,13.22,13.29,168600.0,9.4007,9.4433,9.3865,9.4362,168600.0
2014-12-08 13:00:00,13.29,13.3,13.24,13.25,144700.0,9.4362,9.4433,9.4007,9.4078,144700.0
2014-12-08 13:30:00,13.25,13.25,13.15,13.15,102600.0,9.4078,9.4078,9.3368,9.3368,102600.0
2014-12-08 14:00:00,13.15,13.19,13.13,13.19,153200.0,9.3368,9.3652,9.3226,9.3652,153200.0
2014-12-08 14:30:00,13.19,13.21,13.13,13.14,139300.0,9.3652,9.3794,9.3226,9.3297,139300.0
2014-12-08 15:00:00,13.14,13.17,13.12,13.15,182000.0,9.3297,9.351,9.3155,9.3368,182000.0
2014-12-08 15:30:00,13.15,13.21,13.12,13.19,443400.0,9.3368,9.3794,9.3155,9.3652,443400.0
2014-12-09 09:30:00,13.01,13.12,12.95,13.11,208800.0,9.2374,9.3155,9.1948,9.3084,208800.0
2014-12-09 10:00:00,13.12,13.16,13.02,13.03,135800.0,9.3155,9.3439,9.2445,9.2516,135800.0
2014-12-09 10:30:00,13.03,13.1,13.02,13.06,127300.0,9.2516,9.3013,9.2445,9.2729,127300.0
2014-12-09 11:00:00,13.06,13.09,13.04,13.08,74700.0,9.2729,9.2942,9.2587,9.2871,74700.0
2014-12-09 11:30:00,13.09,13.15,13.08,13.15,304500.0,9.2942,9.3368,9.2871,9.3368,304500.0
2014-12-09 12:00:00,13.14,13.15,13.06,13.13,116200.0,9.3297,9.3368,9.2729,9.3226,116200.0
2014-12-09 12:30:00,13.13,13.18,13.11,13.18,98100.0,9.3226,9.3581,9.3084,9.3581,98100.0
2014-12-09 13:00:00,13.19,13.22,13.16,13.2,85600.0,9.3652,9.3865,9.3439,9.3723,85600.0
2014-12-09 13:30:00,13.21,13.29,13.2,13.25,134900.0,9.3794,9.4362,9.3723,9.4078,134900.0
2014-12-09 14:00:00,13.25,13.27,13.23,13.25,66800.0,9.4078,9.422,9.3936,9.4078,66800.0
2014-12-09 14:30:00,13.25,13.27,13.2,13.27,117200.0,9.4078,9.422,9.3723,9.422,117200.0
2014-12-09 15:00:00,13.27,13.28,13.22,13.24,143900.0,9.422,9.4291,9.3865,9.4007,143900.0
2014-12-09 15:30:00,13.25,13.29,13.22,13.28,289600.0,9.4078,9.4362,9.3865,9.4291,289600.0
2014-12-10 09:30:00,13.17,13.24,13.1,13.12,245300.0,9.3873,9.4372,9.3374,9.3516,245300.0
2014-12-10 10:00:00,13.11,13.15,13.09,13.14,147000.0,9.3445,9.373,9.3302,9.3659,147000.0
2014-12-10 10:30:00,13.15,13.18,13.08,13.18,230200.0,9.373,9.3944,9.3231,9.3944,230200.0
2014-12-10 11:00:00,13.17,13.21,13.11,13.11,106000.0,9.3873,9.4158,9.3445,9.3445,106000.0
2014-12-10 11:30:00,13.11,13.17,13.09,13.16,239900.0,9.3445,9.3873,9.3302,9.3801,239900.0
2014-12-10 12:00:00,13.16,13.16,13.12,13.13,106200.0,9.3801,9.3801,9.3516,9.3588,106200.0
2014-12-10 12:30:00,13.13,13.19,13.12,13.15,116200.0,9.3588,9.4015,9.3516,9.373,116200.0
2014-12-10 13:00:00,13.14,13.16,13.09,13.1,116400.0,9.3659,9.3801,9.3302,9.3374,116400.0
2014-12-10 13:30:00,13.09,13.1,13.02,13.02,57900.0,9.3302,9.3374,9.2804,9.2804,57900.0
2014-12-10 14:00:00,13.02,13.04,12.99,13.01,130200.0,9.2804,9.2946,9.259,9.2732,130200.0
2014-12-10 14:30:00,13.0,13.01,12.95,12.96,112200.0,9.2661,9.2732,9.2305,9.2376,112200.0
2014-12-10 15:00:00,12.96,12.98,12.92,12.96,272700.0,9.2376,9.2518,9.2091,9.2376,272700.0
2014-12-10 15:30:00,12.96,12.98,12.88,12.89,527300.0,9.2376,9.2518,9.1806,9.1877,527300.0
2014-12-11 09:30:00,12.92,13.04,12.92,13.0,94900.0,9.2091,9.2946,9.2091,9.2661,94900.0
2014-12-11 10:00:00,13.01,13.02,12.94,12.99,110900.0,9.2732,9.2804,9.2233,9.259,110900.0
2014-12-11 10:30:00,12.99,13.04,12.98,13.01,108900.0,9.259,9.2946,9.2518,9.2732,108900.0
2014-12-11 11:00:00,13.01,13.04,12.99,13.02,81500.0,9.2732,9.2946,9.259,9.2804,81500.0
2014-12-11 11:30:00,13.02,13.08,13.02,13.08,49200.0,9.2804,9.3231,9.2804,9.3231,49200.0
2014-12-11 12:00:00,13.08,13.09,13.05,13.07,38400.0,9.3231,9.3302,9.3017,9.316,38400.0
2014-12-11 12:30:00,13.07,13.08,13.05,13.05,82600.0,9.316,9.3231,9.3017,9.3017,82600.0
2014-12-11 13:00:00,13.05,13.06,13.01,13.04,225800.0,9.3017,9.3089,9.2732,9.2946,225800.0
2014-12-11 13:30:00,13.04,13.06,13.03,13.04,34000.0,9.2946,9.3089,9.2875,9.2946,34000.0
2014-12-11 14:00:00,13.03,13.04,13.0,13.0,112200.0,9.2875,9.2946,9.2661,9.2661,112200.0
2014-12-11 14:30:00,12.99,13.02,12.96,12.97,107400.0,9.259,9.2804,9.2376,9.2447,107400.0
2014-12-11 15:00:00,12.98,13.05,12.97,13.03,153000.0,9.2518,9.3017,9.2447,9.2875,153000.0
2014-12-11 15:30:00,13.04,13.04,12.97,13.0,615700.0,9.2946,9.2946,9.2447,9.2661,615700.0
2014-12-12 09:30:00,12.91,12.97,12.9,12.96,130600.0,9.2019,9.2447,9.1948,9.2376,130600.0
2014-12-12 10:00:00,12.96,12.97,12.86,12.89,159800.0,9.2376,9.2447,9.1663,9.1877,159800.0
2014-12-12 10:30:00,12.9,12.92,12.84,12.85,119500.0,9.1948,9.2091,9.1521,9.1592,119500.0
2014-12-12 11:00:00,12.85,12.87,12.81,12.84,72300.0,9.1592,9.1734,9.1307,9.1521,72300.0
2014-12-12 11:30:00,12.84,12.88,12.83,12.86,149600.0,9.1521,9.1806,9.1449,9.1663,149600.0
2014-12-12 12:00:00,12.86,12.92,12.85,12.92,44200.0,9.1663,9.2091,9.1592,9.2091,44200.0
2014-12-12 12:30:00,12.93,12.94,12.9,12.93,119500.0,9.2162,9.2233,9.1948,9.2162,119500.0
2014-12-12 13:00:00,12.93,12.98,12.91,12.96,87200.0,9.2162,9.2518,9.2019,9.2376,87200.0
2014-12-12 13:30:00,12.97,12.97,12.91,12.92,130900.0,9.2447,9.2447,9.2019,9.2091,130900.0
2014-12-12 14:00:00,12.92,12.92,12.88,12.88,63300.0,9.2091,9.2091,9.1806,9.1806,63300.0
2014-12-12 14:30:00,12.89,12.92,12.88,12.92,121000.0,9.1877,9.2091,9.1806,9.2091,121000.0
2014-12-12 15:00:00,12.92,12.94,12.88,12.9,153100.0,9.2091,9.2233,9.1806,9.1948,153100.0
2014-12-12 15:30:00,12.89,12.9,12.85,12.87,557100.0,9.1877,9.1948,9.1592,9.1734,557100.0
2014-12-15 09:30:00,12.96,12.97,12.91,12.94,224500.0,9.2376,9.2447,9.2019,9.2233,224500.0
2014-12-15 10:00:00,12.93,12.95,12.87,12.89,311600.0,9.2162,9.2305,9.1734,9.1877,311600.0
2014-12-15 10:30:00,12.9,12.91,12.84,12.87,345300.0,9.1948,9.2019,9.1521,9.1734,345300.0
2014-12-15 11:00:00,12.87,12.89,12.83,12.87,409200.0,9.1734,9.1877,9.1449,9.1734,409200.0
2014-12-15 11:30:00,12.86,12.89,12.76,12.78,221800.0,9.1663,9.1877,9.095,9.1093,221800.0
2014-12-15 12:00:00,12.78,12.91,12.77,12.9,169000.0,9.1093,9.2019,9.1022,9.1948,169000.0
2014-12-15 12:30:00,12.9,12.93,12.87,12.92,161200.0,9.1948,9.2162,9.1734,9.2091,161200.0
2014-12-15 13:00:00,12.91,12.93,12.84,12.85,148300.0,9.2019,9.2162,9.1521,9.1592,148300.0
2014-12-15 13:30:00,12.84,12.87,12.81,12.84,157800.0,9.1521,9.1734,9.1307,9.1521,157800.0
2014-12-15 14:00:00,12.83,12.87,12.81,12.86,135000.0,9.1449,9.1734,9.1307,9.1663,135000.0
2014-12-15 14:30:00,12.86,12.88,12.8,12.83,127600.0,9.1663,9.1806,9.1235,9.1449,127600.0
2014-12-15 15:00:00,12.83,12.89,12.82,12.88,275600.0,9.1449,9.1877,9.1378,9.1806,275600.0
2014-12-15 15:30:00,12.88,12.94,12.88,12.93,1001800.0,9.1806,9.2233,9.1806,9.2162,1001800.0
2014-12-16 09:30:00,12.91,12.99,12.77,12.94,519900.0,9.2019,9.259,9.1022,9.2233,519900.0
2014-12-16 10:00:00,12.94,13.07,12.93,13.02,458800.0,9.2233,9.316,9.2162,9.2804,458800.0
2014-12-16 10:30:00,13.02,13.09,12.98,13.07,511400.0,9.2804,9.3302,9.2518,9.316,511400.0
2014-12-16 11:00:00,13.07,13.14,13.04,13.12,219700.0,9.316,9.3659,9.2946,9.3516,219700.0
2014-12-16 11:30:00,13.12,13.13,13.03,13.04,170700.0,9.3516,9.3588,9.2875,9.2946,170700.0
2014-12-16 12:00:00,13.05,13.07,13.04,13.04,130200.0,9.3017,9.316,9.2946,9.2946,130200.0
2014-12-16 12:30:00,13.04,13.09,13.02,13.03,161500.0,9.2946,9.3302,9.2804,9.2875,161500.0
2014-12-16 13:00:00,13.02,13.04,12.95,12.98,137600.0,9.2804,9.2946,9.2305,9.2518,137600.0
2014-12-16 13:30:00,12.99,13.04,12.97,13.01,188100.0,9.259,9.2946,9.2447,9.2732,188100.0
2014-12-16 14:00:00,13.01,13.08,13.0,13.07,122000.0,9.2732,9.3231,9.2661,9.316,122000.0
2014-12-16 14:30:00,13.06,13.08,13.0,13.01,253500.0,9.3089,9.3231,9.2661,9.2732,253500.0
2014-12-16 15:00:00,13.01,13.04,12.94,12.96,514800.0,9.2732,9.2946,9.2233,9.2376,514800.0
2014-12-16 15:30:00,12.96,12.99,12.9,12.9,897600.0,9.2376,9.259,9.1948,9.1948,897600.0
2014-12-17 09:30:00,13.0,13.1,12.91,13.05,246100.0,9.2661,9.3374,9.2019,9.3017,246100.0
2014-12-17 10:00:00,13.06,13.09,13.04,13.06,627700.0,9.3089,9.3302,9.2946,9.3089,627700.0
2014-12-17 10:30:00,13.06,13.07,13.04,13.07,379200.0,9.3089,9.316,9.2946,9.316,379200.0
2014-12-17 11:00:00,13.07,13.16,13.05,13.15,225600.0,9.316,9.3801,9.3017,9.373,225600.0
2014-12-17 11:30:00,13.16,13.24,13.13,13.21,141400.0,9.3801,9.4372,9.3588,9.4158,141400.0
2014-12-17 12:00:00,13.22,13.22,13.15,13.15,154900.0,9.4229,9.4229,9.373,9.373,154900.0
2014-12-17 12:30:00,13.16,13.21,13.16,13.18,116700.0,9.3801,9.4158,9.3801,9.3944,116700.0
2014-12-17 13:00:00,13.18,13.2,13.17,13.19,59200.0,9.3944,9.4086,9.3873,9.4015,59200.0
2014-12-17 13:30:00,13.19,13.2,13.13,13.16,98000.0,9.4015,9.4086,9.3588,9.3801,98000.0
2014-12-17 14:00:00,13.16,13.2,13.09,13.14,227000.0,9.3801,9.4086,9.3302,9.3659,227000.0
2014-12-17 14:30:00,13.15,13.19,13.1,13.16,241200.0,9.373,9.4015,9.3374,9.3801,241200.0
2014-12-17 15:00:00,13.15,13.28,13.13,13.28,374400.0,9.373,9.4657,9.3588,9.4657,374400.0
2014-12-17 15:30:00,13.27,13.31,13.24,13.25,726400.0,9.4585,9.4871,9.4372,9.4443,726400.0
2014-12-18 09:30:00,13.42,13.44,13.35,13.39,203700.0,9.5655,9.5797,9.5156,9.5441,203700.0
2014-12-18 10:00:00,13.38,13.39,13.35,13.37,91300.0,9.5369,9.5441,9.5156,9.5298,91300.0
2014-12-18 10:30:00,13.38,13.39,13.34,13.37,193100.0,9.5369,9.5441,9.5084,9.5298,193100.0
2014-12-18 11:00:00,13.36,13.38,13.32,13.35,100900.0,9.5227,9.5369,9.4942,9.5156,100900.0
2014-12-18 11:30:00,13.35,13.4,13.34,13.4,81100.0,9.5156,9.5512,9.5084,9.5512,81100.0
2014-12-18 12:00:00,13.4,13.42,13.39,13.41,61600.0,9.5512,9.5655,9.5441,9.5583,61600.0
2014-12-18 12:30:00,13.41,13.44,13.4,13.42,78000.0,9.5583,9.5797,9.5512,9.5655,78000.0
2014-12-18 13:00:00,13.41,13.43,13.4,13.42,76400.0,9.5583,9.5726,9.5512,9.5655,76400.0
2014-12-18 13:30:00,13.42,13.42,13.38,13.4,84500.0,9.5655,9.5655,9.5369,9.5512,84500.0
2014-12-18 14:00:00,13.4,13.4,13.31,13.31,162700.0,9.5512,9.5512,9.4871,9.4871,162700.0
2014-12-18 14:30:00,13.32,13.35,13.3,13.34,141000.0,9.4942,9.5156,9.4799,9.5084,141000.0
2014-12-18 15:00:00,13.34,13.38,13.34,13.37,194400.0,9.5084,9.5369,9.5084,9.5298,194400.0
2014-12-18 15:30:00,13.37,13.39,13.34,13.39,471700.0,9.5298,9.5441,9.5084,9.5441,471700.0
2014-12-19 09:30:00,13.39,13.45,13.32,13.38,514100.0,9.5441,9.5868,9.4942,9.5369,514100.0
2014-12-19 10:00:00,13.38,13.39,13.27,13.28,314800.0,9.5369,9.5441,9.4585,9.4657,314800.0
2014-12-19 10:30:00,13.29,13.34,13.28,13.31,173100.0,9.4728,9.5084,9.4657,9.4871,173100.0
2014-12-19 11:00:00,13.3,13.34,13.29,13.34,139000.0,9.4799,9.5084,9.4728,9.5084,139000.0
2014-12-19 11:30:00,13.34,13.37,13.33,13.36,97700.0,9.5084,9.5298,9.5013,9.5227,97700.0
2014-12-19 12:00:00,13.36,13.36,13.32,13.32,152500.0,9.5227,9.5227,9.4942,9.4942,152500.0
2014-12-19 12:30:00,13.32,13.33,13.3,13.32,83100.0,9.4942,9.5013,9.4799,9.4942,83100.0
2014-12-19 13:00:00,13.33,13.35,13.32,13.35,49500.0,9.5013,9.5156,9.4942,9.5156,49500.0
2014-12-19 13:30:00,13.35,13.38,13.32,13.38,87300.0,9.5156,9.5369,9.4942,9.5369,87300.0
2014-12-19 14:00:00,13.37,13.41,13.37,13.38,161800.0,9.5298,9.5583,9.5298,9.5369,161800.0
2014-12-19 14:30:00,13.38,13.46,13.38,13.46,104500.0,9.5369,9.594,9.5369,9.594,104500.0
2014-12-19 15:00:00,13.45,13.46,13.38,13.4,237600.0,9.5868,9.594,9.5369,9.5512,237600.0
2014-12-19 15:30:00,13.4,13.43,13.39,13.39,774500.0,9.5512,9.5726,9.5441,9.5441,774500.0
2014-12-22 09:30:00,13.4,13.47,13.4,13.44,158700.0,9.5512,9.6011,9.5512,9.5797,158700.0
2014-12-22 10:00:00,13.43,13.5,13.43,13.49,123600.0,9.5726,9.6225,9.5726,9.6154,123600.0
2014-12-22 10:30:00,13.49,13.5,13.45,13.45,58200.0,9.6154,9.6225,9.5868,9.5868,58200.0
2014-12-22 11:00:00,13.45,13.47,13.43,13.46,90000.0,9.5868,9.6011,9.5726,9.594,90000.0
2014-12-22 11:30:00,13.46,13.46,13.43,13.46,42600.0,9.594,9.594,9.5726,9.594,42600.0
2014-12-22 12:00:00,13.46,13.46,13.44,13.46,42300.0,9.594,9.594,9.5797,9.594,42300.0
2014-12-22 12:30:00,13.45,13.47,13.43,13.47,48200.0,9.5868,9.6011,9.5726,9.6011,48200.0
2014-12-22 13:00:00,13.46,13.48,13.46,13.48,80100.0,9.594,9.6082,9.594,9.6082,80100.0
2014-12-22 13:30:00,13.47,13.49,13.47,13.49,53600.0,9.6011,9.6154,9.6011,9.6154,53600.0
2014-12-22 14:00:00,13.49,13.5,13.48,13.48,37600.0,9.6154,9.6225,9.6082,9.6082,37600.0
2014-12-22 14:30:00,13.48,13.5,13.47,13.5,44400.0,9.6082,9.6225,9.6011,9.6225,44400.0
2014-12-22 15:00:00,13.5,13.51,13.49,13.5,72000.0,9.6225,9.6296,9.6154,9.6225,72000.0
2014-12-22 15:30:00,13.51,13.52,13.49,13.51,363200.0,9.6296,9.6367,9.6154,9.6296,363200.0
2014-12-23 09:30:00,13.59,13.68,13.55,13.66,67800.0,9.6866,9.7508,9.6581,9.7365,67800.0
2014-12-23 10:00:00,13.66,13.67,13.64,13.67,146400.0,9.7365,9.7437,9.7223,9.7437,146400.0
2014-12-23 10:30:00,13.67,13.67,13.62,13.67,134400.0,9.7437,9.7437,9.708,9.7437,134400.0
2014-12-23 11:00:00,13.66,13.66,13.64,13.65,78800.0,9.7365,9.7365,9.7223,9.7294,78800.0
2014-12-23 11:30:00,13.65,13.66,13.63,13.65,205700.0,9.7294,9.7365,9.7151,9.7294,205700.0
2014-12-23 12:00:00,13.64,13.67,13.64,13.65,132500.0,9.7223,9.7437,9.7223,9.7294,132500.0
2014-12-23 12:30:00,13.65,13.67,13.63,13.63,70400.0,9.7294,9.7437,9.7151,9.7151,70400.0
2014-12-23 13:00:00,13.63,13.67,13.63,13.66,40600.0,9.7151,9.7437,9.7151,9.7365,40600.0
2014-12-23 13:30:00,13.66,13.69,13.65,13.68,94300.0,9.7365,9.7579,9.7294,9.7508,94300.0
2014-12-23 14:00:00,13.68,13.69,13.67,13.68,44000.0,9.7508,9.7579,9.7437,9.7508,44000.0
2014-12-23 14:30:00,13.68,13.68,13.67,13.67,42700.0,9.7508,9.7508,9.7437,9.7437,42700.0
2014-12-23 15:00:00,13.68,13.68,13.65,13.68,94000.0,9.7508,9.7508,9.7294,9.7508,94000.0
2014-12-23 15:30:00,13.68,13.68,13.64,13.65,562000.0,9.7508,9.7508,9.7223,9.7294,562000.0
2014-12-24 09:30:00,13.65,13.68,13.49,13.58,80200.0,9.7294,9.7508,9.6154,9.6795,80200.0
2014-12-24 10:00:00,13.59,13.67,13.58,13.65,90600.0,9.6866,9.7437,9.6795,9.7294,90600.0
2014-12-24 10:30:00,13.64,13.64,13.6,13.61,40300.0,9.7223,9.7223,9.6938,9.7009,40300.0
2014-12-24 11:00:00,13.6,13.62,13.6,13.6,16700.0,9.6938,9.708,9.6938,9.6938,16700.0
2014-12-24 11:30:00,13.6,13.61,13.58,13.6,41900.0,9.6938,9.7009,9.6795,9.6938,41900.0
2014-12-24 12:00:00,13.6,13.61,13.59,13.6,71100.0,9.6938,9.7009,9.6866,9.6938,71100.0
2014-12-24 12:30:00,13.6,13.62,13.59,13.59,195300.0,9.6938,9.708,9.6866,9.6866,195300.0
2014-12-26 09:30:00,13.61,13.62,13.57,13.62,83100.0,9.7009,9.708,9.6724,9.708,83100.0
2014-12-26 10:00:00,13.62,13.63,13.59,13.62,48600.0,9.708,9.7151,9.6866,9.708,48600.0
2014-12-26 10:30:00,13.62,13.66,13.61,13.65,156200.0,9.708,9.7365,9.7009,9.7294,156200.0
2014-12-26 11:00:00,13.65,13.66,13.64,13.65,70000.0,9.7294,9.7365,9.7223,9.7294,70000.0
2014-12-26 11:30:00,13.65,13.66,13.65,13.66,108300.0,9.7294,9.7365,9.7294,9.7365,108300.0
2014-12-26 12:00:00,13.66,13.66,13.63,13.63,60200.0,9.7365,9.7365,9.7151,9.7151,60200.0
2014-12-26 12:30:00,13.64,13.64,13.62,13.62,14400.0,9.7223,9.7223,9.708,9.708,14400.0
2014-12-26 13:00:00,13.63,13.65,13.61,13.64,431200.0,9.7151,9.7294,9.7009,9.7223,431200.0
2014-12-26 13:30:00,13.63,13.69,13.63,13.69,62000.0,9.7151,9.7579,9.7151,9.7579,62000.0
2014-12-26 14:00:00,13.69,13.7,13.68,13.7,63100.0,9.7579,9.765,9.7508,9.765,63100.0
2014-12-26 14:30:00,13.69,13.71,13.69,13.7,42100.0,9.7579,9.7722,9.7579,9.765,42100.0
2014-12-26 15:00:00,13.71,13.71,13.7,13.7,50500.0,9.7722,9.7722,9.765,9.765,50500.0
2014-12-26 15:30:00,13.7,13.71,13.7,13.7,224600.0,9.765,9.7722,9.765,9.765,224600.0
2014-12-29 09:30:00,13.7,13.89,13.67,13.88,158700.0,9.765,9.9005,9.7437,9.8933,158700.0
2014-12-29 10:00:00,13.88,13.93,13.88,13.92,164200.0,9.8933,9.929,9.8933,9.9218,164200.0
2014-12-29 10:30:00,13.92,13.94,13.9,13.91,185200.0,9.9218,9.9361,9.9076,9.9147,185200.0
2014-12-29 11:00:00,13.91,13.92,13.9,13.91,68600.0,9.9147,9.9218,9.9076,9.9147,68600.0
2014-12-29 11:30:00,13.91,13.91,13.9,13.91,95000.0,9.9147,9.9147,9.9076,9.9147,95000.0
2014-12-29 12:00:00,13.9,13.91,13.88,13.9,102400.0,9.9076,9.9147,9.8933,9.9076,102400.0
2014-12-29 12:30:00,13.89,13.91,13.89,13.91,43300.0,9.9005,9.9147,9.9005,9.9147,43300.0
2014-12-29 13:00:00,13.91,13.94,13.9,13.92,67700.0,9.9147,9.9361,9.9076,9.9218,67700.0
2014-12-29 13:30:00,13.92,13.94,13.92,13.94,72400.0,9.9218,9.9361,9.9218,9.9361,72400.0
2014-12-29 14:00:00,13.94,13.99,13.93,13.99,404200.0,9.9361,9.9717,9.929,9.9717,404200.0
2014-12-29 14:30:00,13.98,13.99,13.95,13.96,179100.0,9.9646,9.9717,9.9432,9.9504,179100.0
2014-12-29 15:00:00,13.96,13.96,13.95,13.95,58000.0,9.9504,9.9504,9.9432,9.9432,58000.0
2014-12-29 15:30:00,13.95,13.96,13.91,13.91,414500.0,9.9432,9.9504,9.9147,9.9147,414500.0
2014-12-30 09:30:00,13.84,13.86,13.77,13.81,113700.0,9.8648,9.8791,9.8149,9.8434,113700.0
2014-12-30 10:00:00,13.81,13.86,13.78,13.85,413900.0,9.8434,9.8791,9.8221,9.872,413900.0
2014-12-30 10:30:00,13.85,13.89,13.83,13.88,58200.0,9.872,9.9005,9.8577,9.8933,58200.0
2014-12-30 11:00:00,13.88,13.89,13.85,13.86,149300.0,9.8933,9.9005,9.872,9.8791,149300.0
2014-12-30 11:30:00,13.85,13.86,13.83,13.86,48500.0,9.872,9.8791,9.8577,9.8791,48500.0
2014-12-30 12:00:00,13.86,13.87,13.84,13.84,42100.0,9.8791,9.8862,9.8648,9.8648,42100.0
2014-12-30 12:30:00,13.85,13.85,13.83,13.84,52400.0,9.872,9.872,9.8577,9.8648,52400.0
2014-12-30 13:00:00,13.84,13.85,13.83,13.84,38300.0,9.8648,9.872,9.8577,9.8648,38300.0
2014-12-30 13:30:00,13.83,13.85,13.82,13.84,56000.0,9.8577,9.872,9.8506,9.8648,56000.0
2014-12-30 14:00:00,13.84,13.84,13.82,13.82,32500.0,9.8648,9.8648,9.8506,9.8506,32500.0
2014-12-30 14:30:00,13.82,13.83,13.79,13.79,161400.0,9.8506,9.8577,9.8292,9.8292,161400.0
2014-12-30 15:00:00,13.79,13.8,13.79,13.79,21600.0,9.8292,9.8363,9.8292,9.8292,21600.0
2014-12-30 15:30:00,13.79,13.8,13.77,13.77,163100.0,9.8292,9.8363,9.8149,9.8149,163100.0
2014-12-31 09:30:00,13.84,13.84,13.73,13.74,170400.0,9.8648,9.8648,9.7864,9.7935,170400.0
2014-12-31 10:00:00,13.74,13.75,13.71,13.75,129400.0,9.7935,9.8007,9.7722,9.8007,129400.0
2014-12-31 10:30:00,13.75,13.78,13.74,13.76,142300.0,9.8007,9.8221,9.7935,9.8078,142300.0
2014-12-31 11:00:00,13.76,13.79,13.75,13.77,108700.0,9.8078,9.8292,9.8007,9.8149,108700.0
2014-12-31 11:30:00,13.77,13.81,13.76,13.79,35900.0,9.8149,9.8434,9.8078,9.8292,35900.0
2014-12-31 12:00:00,13.78,13.79,13.71,13.73,101300.0,9.8221,9.8292,9.7722,9.7864,101300.0
2014-12-31 12:30:00,13.72,13.73,13.64,13.64,260600.0,9.7793,9.7864,9.7223,9.7223,260600.0
2014-12-31 13:00:00,13.65,13.65,13.62,13.63,200600.0,9.7294,9.7294,9.708,9.7151,200600.0
2014-12-31 13:30:00,13.62,13.63,13.61,13.62,59900.0,9.708,9.7151,9.7009,9.708,59900.0
2014-12-31 14:00:00,13.62,13.63,13.58,13.61,90200.0,9.708,9.7151,9.6795,9.7009,90200.0
2014-12-31 14:30:00,13.61,13.65,13.6,13.63,131000.0,9.7009,9.7294,9.6938,9.7151,131000.0
2014-12-31 15:00:00,13.63,13.67,13.62,13.67,123000.0,9.7151,9.7437,9.708,9.7437,123000.0
2014-12-31 15:30:00,13.67,13.68,13.57,13.58,280500.0,9.7437,9.7508,9.6724,9.6795,280500.0
2015-01-02 09:30:00,13.64,13.7,13.58,13.61,90200.0,9.7223,9.765,9.6795,9.7009,90200.0
2015-01-02 10:00:00,13.6,13.61,13.47,13.51,151500.0,9.6938,9.7009,9.6011,9.6296,151500.0
2015-01-02 10:30:00,13.51,13.51,13.33,13.36,436400.0,9.6296,9.6296,9.5013,9.5227,436400.0
2015-01-02 11:00:00,13.36,13.41,13.32,13.4,129900.0,9.5227,9.5583,9.4942,9.5512,129900.0
2015-01-02 11:30:00,13.4,13.42,13.33,13.39,73900.0,9.5512,9.5655,9.5013,9.5441,73900.0
2015-01-02 12:00:00,13.39,13.44,13.36,13.36,156300.0,9.5441,9.5797,9.5227,9.5227,156300.0
2015-01-02 12:30:00,13.36,13.36,13.28,13.29,109500.0,9.5227,9.5227,9.4657,9.4728,109500.0
2015-01-02 13:00:00,13.29,13.34,13.27,13.27,63900.0,9.4728,9.5084,9.4585,9.4585,63900.0
2015-01-02 13:30:00,13.27,13.32,13.26,13.31,58400.0,9.4585,9.4942,9.4514,9.4871,58400.0
2015-01-02 14:00:00,13.3,13.37,13.3,13.36,96000.0,9.4799,9.5298,9.4799,9.5227,96000.0
2015-01-02 14:30:00,13.35,13.47,13.35,13.43,163500.0,9.5156,9.6011,9.5156,9.5726,163500.0
2015-01-02 15:00:00,13.43,13.44,13.37,13.39,178600.0,9.5726,9.5797,9.5298,9.5441,178600.0
2015-01-02 15:30:00,13.4,13.46,13.39,13.42,479000.0,9.5512,9.594,9.5441,9.5655,479000.0
2015-01-05 09:30:00,13.28,13.32,13.14,13.14,153300.0,9.4657,9.4942,9.3659,9.3659,153300.0
2015-01-05 10:00:00,13.14,13.2,13.12,13.19,170500.0,9.3659,9.4086,9.3516,9.4015,170500.0
2015-01-05 10:30:00,13.18,13.2,13.12,13.16,98500.0,9.3944,9.4086,9.3516,9.3801,98500.0
2015-01-05 11:00:00,13.16,13.17,13.11,13.11,69100.0,9.3801,9.3873,9.3445,9.3445,69100.0
2015-01-05 11:30:00,13.11,13.17,13.1,13.15,78800.0,9.3445,9.3873,9.3374,9.373,78800.0
2015-01-05 12:00:00,13.15,13.16,13.08,13.09,165900.0,9.373,9.3801,9.3231,9.3302,165900.0
2015-01-05 12:30:00,13.08,13.11,13.04,13.06,140700.0,9.3231,9.3445,9.2946,9.3089,140700.0
2015-01-05 13:00:00,13.05,13.1,13.04,13.06,161600.0,9.3017,9.3374,9.2946,9.3089,161600.0
2015-01-05 13:30:00,13.06,13.13,13.05,13.13,154000.0,9.3089,9.3588,9.3017,9.3588,154000.0
2015-01-05 14:00:00,13.13,13.13,13.08,13.11,182800.0,9.3588,9.3588,9.3231,9.3445,182800.0
2015-01-05 14:30:00,13.1,13.13,13.09,13.12,116200.0,9.3374,9.3588,9.3302,9.3516,116200.0
2015-01-05 15:00:00,13.11,13.14,13.09,13.1,250000.0,9.3445,9.3659,9.3302,9.3374,250000.0
2015-01-05 15:30:00,13.09,13.12,13.07,13.08,416100.0,9.3302,9.3516,9.316,9.3231,416100.0
2015-01-06 09:30:00,13.1,13.14,12.97,13.0,228700.0,9.3374,9.3659,9.2447,9.2661,228700.0
2015-01-06 10:00:00,12.99,13.02,12.89,13.01,447200.0,9.259,9.2804,9.1877,9.2732,447200.0
2015-01-06 10:30:00,13.01,13.02,12.95,12.95,228400.0,9.2732,9.2804,9.2305,9.2305,228400.0
2015-01-06 11:00:00,12.96,12.96,12.86,12.88,199600.0,9.2376,9.2376,9.1663,9.1806,199600.0
2015-01-06 11:30:00,12.88,12.9,12.84,12.87,194800.0,9.1806,9.1948,9.1521,9.1734,194800.0
2015-01-06 12:00:00,12.87,12.87,12.72,12.77,508500.0,9.1734,9.1734,9.0665,9.1022,508500.0
2015-01-06 12:30:00,12.77,12.85,12.75,12.84,195900.0,9.1022,9.1592,9.0879,9.1521,195900.0
2015-01-06 13:00:00,12.84,12.84,12.75,12.78,194200.0,9.1521,9.1521,9.0879,9.1093,194200.0
2015-01-06 13:30:00,12.77,12.8,12.72,12.79,185800.0,9.1022,9.1235,9.0665,9.1164,185800.0
2015-01-06 14:00:00,12.79,12.84,12.73,12.78,194200.0,9.1164,9.1521,9.0736,9.1093,194200.0
2015-01-06 14:30:00,12.78,12.87,12.77,12.82,145200.0,9.1093,9.1734,9.1022,9.1378,145200.0
2015-01-06 15:00:00,12.82,12.91,12.78,12.9,485400.0,9.1378,9.2019,9.1093,9.1948,485400.0
2015-01-06 15:30:00,12.9,12.9,12.81,12.82,864900.0,9.1948,9.1948,9.1307,9.1378,864900.0
2015-01-07 09:30:00,12.78,12.93,12.77,12.9,325400.0,9.1093,9.2162,9.1022,9.1948,325400.0
2015-01-07 10:00:00,12.91,12.96,12.82,12.82,275500.0,9.2019,9.2376,9.1378,9.1378,275500.0
2015-01-07 10:30:00,12.82,12.92,12.8,12.85,272700.0,9.1378,9.2091,9.1235,9.1592,272700.0
2015-01-07 11:00:00,12.85,12.86,12.73,12.74,210100.0,9.1592,9.1663,9.0736,9.0808,210100.0
2015-01-07 11:30:00,12.73,12.82,12.71,12.81,233900.0,9.0736,9.1378,9.0594,9.1307,233900.0
2015-01-07 12:00:00,12.8,12.88,12.79,12.85,265300.0,9.1235,9.1806,9.1164,9.1592,265300.0
2015-01-07 12:30:00,12.86,12.86,12.79,12.79,81600.0,9.1663,9.1663,9.1164,9.1164,81600.0
2015-01-07 13:00:00,12.8,12.82,12.79,12.79,106200.0,9.1235,9.1378,9.1164,9.1164,106200.0
2015-01-07 13:30:00,12.79,12.83,12.78,12.81,181500.0,9.1164,9.1449,9.1093,9.1307,181500.0
2015-01-07 14:00:00,12.81,12.9,12.79,12.9,282900.0,9.1307,9.1948,9.1164,9.1948,282900.0
2015-01-07 14:30:00,12.9,12.93,12.85,12.87,146400.0,9.1948,9.2162,9.1592,9.1734,146400.0
2015-01-07 15:00:00,12.87,12.9,12.85,12.9,163200.0,9.1734,9.1948,9.1592,9.1948,163200.0
2015-01-07 15:30:00,12.9,12.91,12.87,12.91,326600.0,9.1948,9.2019,9.1734,9.2019,326600.0
2015-01-08 09:30:00,13.01,13.07,12.95,13.03,210200.0,9.2732,9.316,9.2305,9.2875,210200.0
2015-01-08 10:00:00,13.03,13.12,13.01,13.03,128300.0,9.2875,9.3516,9.2732,9.2875,128300.0
2015-01-08 10:30:00,13.03,13.16,13.03,13.16,156100.0,9.2875,9.3801,9.2875,9.3801,156100.0
2015-01-08 11:00:00,13.16,13.18,13.07,13.08,148300.0,9.3801,9.3944,9.316,9.3231,148300.0
2015-01-08 11:30:00,13.07,13.11,13.06,13.1,153200.0,9.316,9.3445,9.3089,9.3374,153200.0
2015-01-08 12:00:00,13.11,13.12,13.08,13.12,52200.0,9.3445,9.3516,9.3231,9.3516,52200.0
2015-01-08 12:30:00,13.12,13.15,13.11,13.14,80900.0,9.3516,9.373,9.3445,9.3659,80900.0
2015-01-08 13:00:00,13.15,13.2,13.12,13.19,107600.0,9.373,9.4086,9.3516,9.4015,107600.0
2015-01-08 13:30:00,13.18,13.2,13.11,13.12,62900.0,9.3944,9.4086,9.3445,9.3516,62900.0
2015-01-08 14:00:00,13.12,13.17,13.11,13.17,87300.0,9.3516,9.3873,9.3445,9.3873,87300.0
2015-01-08 14:30:00,13.17,13.22,13.17,13.21,119900.0,9.3873,9.4229,9.3873,9.4158,119900.0
2015-01-08 15:00:00,13.21,13.26,13.21,13.26,160400.0,9.4158,9.4514,9.4158,9.4514,160400.0
2015-01-08 15:30:00,13.25,13.26,13.18,13.22,685000.0,9.4443,9.4514,9.3944,9.4229,685000.0
2015-01-09 09:30:00,13.27,13.27,12.98,12.98,321100.0,9.4585,9.4585,9.2518,9.2518,321100.0
2015-01-09 10:00:00,12.98,13.09,12.96,13.08,380700.0,9.2518,9.3302,9.2376,9.3231,380700.0
2015-01-09 10:30:00,13.07,13.08,12.99,13.03,132100.0,9.316,9.3231,9.259,9.2875,132100.0
2015-01-09 11:00:00,13.02,13.02,12.95,12.96,115700.0,9.2804,9.2804,9.2305,9.2376,115700.0
2015-01-09 11:30:00,12.96,12.97,12.93,12.97,148800.0,9.2376,9.2447,9.2162,9.2447,148800.0
2015-01-09 12:00:00,12.96,12.98,12.94,12.97,98800.0,9.2376,9.2518,9.2233,9.2447,98800.0
2015-01-09 12:30:00,12.96,12.98,12.9,12.9,144100.0,9.2376,9.2518,9.1948,9.1948,144100.0
2015-01-09 13:00:00,12.89,12.93,12.88,12.9,92700.0,9.1877,9.2162,9.1806,9.1948,92700.0
2015-01-09 13:30:00,12.9,12.92,12.88,12.89,87800.0,9.1948,9.2091,9.1806,9.1877,87800.0
2015-01-09 14:00:00,12.89,12.89,12.86,12.87,74300.0,9.1877,9.1877,9.1663,9.1734,74300.0
2015-01-09 14:30:00,12.88,12.91,12.86,12.91,114600.0,9.1806,9.2019,9.1663,9.2019,114600.0
2015-01-09 15:00:00,12.91,12.95,12.89,12.91,187400.0,9.2019,9.2305,9.1877,9.2019,187400.0
2015-01-09 15:30:00,12.91,12.91,12.86,12.89,760900.0,9.2019,9.2019,9.1663,9.1877,760900.0
2015-01-12 09:30:00,12.9,12.98,12.7,12.74,319000.0,9.1948,9.2518,9.0523,9.0808,319000.0
2015-01-12 10:00:00,12.74,12.74,12.66,12.71,147100.0,9.0808,9.0808,9.0238,9.0594,147100.0
2015-01-12 10:30:00,12.72,12.8,12.71,12.79,129700.0,9.0665,9.1235,9.0594,9.1164,129700.0
2015-01-12 11:00:00,12.8,12.81,12.75,12.75,75700.0,9.1235,9.1307,9.0879,9.0879,75700.0
2015-01-12 11:30:00,12.76,12.77,12.72,12.76,99400.0,9.095,9.1022,9.0665,9.095,99400.0
2015-01-12 12:00:00,12.76,12.78,12.71,12.72,88400.0,9.095,9.1093,9.0594,9.0665,88400.0
2015-01-12 12:30:00,12.72,12.75,12.71,12.73,63000.0,9.0665,9.0879,9.0594,9.0736,63000.0
2015-01-12 13:00:00,12.73,12.74,12.7,12.71,67300.0,9.0736,9.0808,9.0523,9.0594,67300.0
2015-01-12 13:30:00,12.71,12.74,12.7,12.73,77000.0,9.0594,9.0808,9.0523,9.0736,77000.0
2015-01-12 14:00:00,12.74,12.76,12.73,12.73,83500.0,9.0808,9.095,9.0736,9.0736,83500.0
2015-01-12 14:30:00,12.73,12.74,12.71,12.73,94200.0,9.0736,9.0808,9.0594,9.0736,94200.0
2015-01-12 15:00:00,12.73,12.74,12.71,12.72,149500.0,9.0736,9.0808,9.0594,9.0665,149500.0
2015-01-12 15:30:00,12.73,12.76,12.7,12.73,265100.0,9.0736,9.095,9.0523,9.0736,265100.0
2015-01-13 09:30:00,12.88,12.97,12.83,12.96,235700.0,9.1806,9.2447,9.1449,9.2376,235700.0
2015-01-13 10:00:00,12.97,13.0,12.93,12.98,110600.0,9.2447,9.2661,9.2162,9.2518,110600.0
2015-01-13 10:30:00,12.98,13.01,12.94,12.96,143200.0,9.2518,9.2732,9.2233,9.2376,143200.0
2015-01-13 11:00:00,12.95,12.96,12.85,12.86,78300.0,9.2305,9.2376,9.1592,9.1663,78300.0
2015-01-13 11:30:00,12.86,12.87,12.77,12.82,141000.0,9.1663,9.1734,9.1022,9.1378,141000.0
2015-01-13 12:00:00,12.82,12.82,12.72,12.76,85100.0,9.1378,9.1378,9.0665,9.095,85100.0
2015-01-13 12:30:00,12.76,12.8,12.74,12.77,66700.0,9.095,9.1235,9.0808,9.1022,66700.0
2015-01-13 13:00:00,12.77,12.79,12.7,12.72,75200.0,9.1022,9.1164,9.0523,9.0665,75200.0
2015-01-13 13:30:00,12.72,12.73,12.59,12.66,206400.0,9.0665,9.0736,8.9739,9.0238,206400.0
2015-01-13 14:00:00,12.65,12.67,12.6,12.67,231500.0,9.0166,9.0309,8.981,9.0309,231500.0
2015-01-13 14:30:00,12.67,12.7,12.64,12.64,202000.0,9.0309,9.0523,9.0095,9.0095,202000.0
2015-01-13 15:00:00,12.65,12.67,12.6,12.65,237800.0,9.0166,9.0309,8.981,9.0166,237800.0
2015-01-13 15:30:00,12.65,12.75,12.64,12.68,456000.0,9.0166,9.0879,9.0095,9.038,456000.0
2015-01-14 09:30:00,12.49,12.61,12.4,12.54,193900.0,8.9026,8.9881,8.8384,8.9382,193900.0
2015-01-14 10:00:00,12.54,12.58,12.51,12.57,306200.0,8.9382,8.9667,8.9168,8.9596,306200.0
2015-01-14 10:30:00,12.56,12.56,12.51,12.52,83400.0,8.9525,8.9525,8.9168,8.924,83400.0
2015-01-14 11:00:00,12.51,12.51,12.44,12.46,76600.0,8.9168,8.9168,8.8669,8.8812,76600.0
2015-01-14 11:30:00,12.45,12.49,12.44,12.45,77200.0,8.8741,8.9026,8.8669,8.8741,77200.0
2015-01-14 12:00:00,12.45,12.47,12.4,12.43,152000.0,8.8741,8.8883,8.8384,8.8598,152000.0
2015-01-14 12:30:00,12.43,12.44,12.38,12.39,77900.0,8.8598,8.8669,8.8242,8.8313,77900.0
2015-01-14 13:00:00,12.4,12.41,12.35,12.37,65700.0,8.8384,8.8456,8.8028,8.817,65700.0
2015-01-14 13:30:00,12.37,12.37,12.33,12.36,98100.0,8.817,8.817,8.7885,8.8099,98100.0
2015-01-14 14:00:00,12.36,12.41,12.32,12.39,118200.0,8.8099,8.8456,8.7814,8.8313,118200.0
2015-01-14 14:30:00,12.39,12.51,12.39,12.47,329300.0,8.8313,8.9168,8.8313,8.8883,329300.0
2015-01-14 15:00:00,12.47,12.55,12.47,12.55,185500.0,8.8883,8.9453,8.8883,8.9453,185500.0
2015-01-14 15:30:00,12.54,12.56,12.52,12.55,294400.0,8.9382,8.9525,8.924,8.9453,294400.0
2015-01-15 09:30:00,12.5,12.58,12.44,12.47,272400.0,8.9097,8.9667,8.8669,8.8883,272400.0
2015-01-15 10:00:00,12.46,12.53,12.44,12.53,146900.0,8.8812,8.9311,8.8669,8.9311,146900.0
2015-01-15 10:30:00,12.53,12.55,12.43,12.43,162700.0,8.9311,8.9453,8.8598,8.8598,162700.0
2015-01-15 11:00:00,12.44,12.46,12.36,12.38,180600.0,8.8669,8.8812,8.8099,8.8242,180600.0
2015-01-15 11:30:00,12.38,12.42,12.36,12.39,180600.0,8.8242,8.8527,8.8099,8.8313,180600.0
2015-01-15 12:00:00,12.39,12.4,12.34,12.35,121900.0,8.8313,8.8384,8.7957,8.8028,121900.0
2015-01-15 12:30:00,12.35,12.35,12.26,12.3,114500.0,8.8028,8.8028,8.7386,8.7672,114500.0
2015-01-15 13:00:00,12.29,12.36,12.28,12.33,101000.0,8.76,8.8099,8.7529,8.7885,101000.0
2015-01-15 13:30:00,12.33,12.38,12.33,12.37,115100.0,8.7885,8.8242,8.7885,8.817,115100.0
2015-01-15 14:00:00,12.37,12.42,12.34,12.38,69900.0,8.817,8.8527,8.7957,8.8242,69900.0
2015-01-15 14:30:00,12.38,12.41,12.37,12.41,61700.0,8.8242,8.8456,8.817,8.8456,61700.0
2015-01-15 15:00:00,12.41,12.42,12.35,12.39,184200.0,8.8456,8.8527,8.8028,8.8313,184200.0
2015-01-15 15:30:00,12.4,12.4,12.3,12.31,1188300.0,8.8384,8.8384,8.7672,8.7743,1188300.0
2015-01-16 09:30:00,12.27,12.43,12.21,12.3,331800.0,8.7458,8.8598,8.703,8.7672,331800.0
2015-01-16 10:00:00,12.3,12.32,12.17,12.27,424900.0,8.7672,8.7814,8.6745,8.7458,424900.0
2015-01-16 10:30:00,12.28,12.34,12.27,12.33,117400.0,8.7529,8.7957,8.7458,8.7885,117400.0
2015-01-16 11:00:00,12.34,12.35,12.28,12.29,524100.0,8.7957,8.8028,8.7529,8.76,524100.0
2015-01-16 11:30:00,12.29,12.37,12.28,12.36,389700.0,8.76,8.817,8.7529,8.8099,389700.0
2015-01-16 12:00:00,12.36,12.39,12.35,12.36,222500.0,8.8099,8.8313,8.8028,8.8099,222500.0
2015-01-16 12:30:00,12.37,12.41,12.35,12.38,196300.0,8.817,8.8456,8.8028,8.8242,196300.0
2015-01-16 13:00:00,12.37,12.4,12.36,12.4,470400.0,8.817,8.8384,8.8099,8.8384,470400.0
2015-01-16 13:30:00,12.4,12.43,12.39,12.43,235100.0,8.8384,8.8598,8.8313,8.8598,235100.0
2015-01-16 14:00:00,12.43,12.43,12.36,12.38,225600.0,8.8598,8.8598,8.8099,8.8242,225600.0
2015-01-16 14:30:00,12.38,12.41,12.36,12.41,360000.0,8.8242,8.8456,8.8099,8.8456,360000.0
2015-01-16 15:00:00,12.4,12.44,12.39,12.43,491000.0,8.8384,8.8669,8.8313,8.8598,491000.0
2015-01-16 15:30:00,12.43,12.51,12.4,12.51,937900.0,8.8598,8.9168,8.8384,8.9168,937900.0
2015-01-20 09:30:00,12.5,12.53,12.38,12.47,408600.0,8.9097,8.9311,8.8242,8.8883,408600.0
2015-01-20 10:00:00,12.47,12.53,12.45,12.5,245800.0,8.8883,8.9311,8.8741,8.9097,245800.0
2015-01-20 10:30:00,12.5,12.5,12.43,12.48,460800.0,8.9097,8.9097,8.8598,8.8955,460800.0
2015-01-20 11:00:00,12.49,12.57,12.48,12.57,357500.0,8.9026,8.9596,8.8955,8.9596,357500.0
2015-01-20 11:30:00,12.57,12.58,12.45,12.46,463100.0,8.9596,8.9667,8.8741,8.8812,463100.0
2015-01-20 12:00:00,12.45,12.48,12.44,12.46,148100.0,8.8741,8.8955,8.8669,8.8812,148100.0
2015-01-20 12:30:00,12.47,12.51,12.45,12.49,211300.0,8.8883,8.9168,8.8741,8.9026,211300.0
2015-01-20 13:00:00,12.49,12.5,12.46,12.46,223200.0,8.9026,8.9097,8.8812,8.8812,223200.0
2015-01-20 13:30:00,12.47,12.48,12.46,12.46,973100.0,8.8883,8.8955,8.8812,8.8812,973100.0
2015-01-20 14:00:00,12.46,12.5,12.45,12.46,115600.0,8.8812,8.9097,8.8741,8.8812,115600.0
2015-01-20 14:30:00,12.46,12.53,12.45,12.51,149700.0,8.8812,8.9311,8.8741,8.9168,149700.0
2015-01-20 15:00:00,12.52,12.6,12.5,12.52,619400.0,8.924,8.981,8.9097,8.924,619400.0
2015-01-20 15:30:00,12.52,12.54,12.5,12.53,795300.0,8.924,8.9382,8.9097,8.9311,795300.0
2015-01-21 09:30:00,12.49,12.58,12.4,12.5,410300.0,8.9026,8.9667,8.8384,8.9097,410300.0
2015-01-21 10:00:00,12.5,12.51,12.43,12.46,275400.0,8.9097,8.9168,8.8598,8.8812,275400.0
2015-01-21 10:30:00,12.46,12.52,12.43,12.48,232000.0,8.8812,8.924,8.8598,8.8955,232000.0
2015-01-21 11:00:00,12.49,12.51,12.45,12.48,126000.0,8.9026,8.9168,8.8741,8.8955,126000.0
2015-01-21 11:30:00,12.48,12.59,12.48,12.58,450800.0,8.8955,8.9739,8.8955,8.9667,450800.0
2015-01-21 12:00:00,12.58,12.6,12.57,12.6,220500.0,8.9667,8.981,8.9596,8.981,220500.0
2015-01-21 12:30:00,12.6,12.61,12.49,12.5,137100.0,8.981,8.9881,8.9026,8.9097,137100.0
2015-01-21 13:00:00,12.5,12.53,12.49,12.5,198500.0,8.9097,8.9311,8.9026,8.9097,198500.0
2015-01-21 13:30:00,12.5,12.51,12.48,12.5,155900.0,8.9097,8.9168,8.8955,8.9097,155900.0
2015-01-21 14:00:00,12.49,12.51,12.46,12.46,149400.0,8.9026,8.9168,8.8812,8.8812,149400.0
2015-01-21 14:30:00,12.46,12.5,12.46,12.47,183500.0,8.8812,8.9097,8.8812,8.8883,183500.0
2015-01-21 15:00:00,12.47,12.48,12.44,12.44,248700.0,8.8883,8.8955,8.8669,8.8669,248700.0
2015-01-21 15:30:00,12.44,12.49,12.43,12.47,449800.0,8.8669,8.9026,8.8598,8.8883,449800.0
2015-01-22 09:30:00,12.6,12.78,12.56,12.65,633100.0,8.981,9.1093,8.9525,9.0166,633100.0
2015-01-22 10:00:00,12.65,12.78,12.64,12.74,242600.0,9.0166,9.1093,9.0095,9.0808,242600.0
2015-01-22 10:30:00,12.75,12.87,12.72,12.86,382000.0,9.0879,9.1734,9.0665,9.1663,382000.0
2015-01-22 11:00:00,12.87,12.89,12.79,12.88,247900.0,9.1734,9.1877,9.1164,9.1806,247900.0
2015-01-22 11:30:00,12.88,12.89,12.8,12.81,101600.0,9.1806,9.1877,9.1235,9.1307,101600.0
2015-01-22 12:00:00,12.82,12.83,12.79,12.81,101600.0,9.1378,9.1449,9.1164,9.1307,101600.0
2015-01-22 12:30:00,12.81,12.83,12.79,12.82,88600.0,9.1307,9.1449,9.1164,9.1378,88600.0
2015-01-22 13:00:00,12.82,12.84,12.8,12.83,151100.0,9.1378,9.1521,9.1235,9.1449,151100.0
2015-01-22 13:30:00,12.83,12.87,12.81,12.85,282300.0,9.1449,9.1734,9.1307,9.1592,282300.0
2015-01-22 14:00:00,12.85,12.93,12.85,12.9,161900.0,9.1592,9.2162,9.1592,9.1948,161900.0
2015-01-22 14:30:00,12.9,12.98,12.9,12.98,107500.0,9.1948,9.2518,9.1948,9.2518,107500.0
2015-01-22 15:00:00,12.98,13.04,12.96,13.04,315700.0,9.2518,9.2946,9.2376,9.2946,315700.0
2015-01-22 15:30:00,13.04,13.13,13.02,13.09,1411900.0,9.2946,9.3588,9.2804,9.3302,1411900.0
2015-01-23 09:30:00,13.05,13.31,13.05,13.17,305000.0,9.3017,9.4871,9.3017,9.3873,305000.0
2015-01-23 10:00:00,13.18,13.19,13.1,13.13,190100.0,9.3944,9.4015,9.3374,9.3588,190100.0
2015-01-23 10:30:00,13.12,13.13,13.0,13.09,225200.0,9.3516,9.3588,9.2661,9.3302,225200.0
2015-01-23 11:00:00,13.08,13.2,13.07,13.2,138500.0,9.3231,9.4086,9.316,9.4086,138500.0
2015-01-23 11:30:00,13.2,13.2,13.07,13.08,135700.0,9.4086,9.4086,9.316,9.3231,135700.0
2015-01-23 12:00:00,13.08,13.14,13.07,13.13,155300.0,9.3231,9.3659,9.316,9.3588,155300.0
2015-01-23 12:30:00,13.12,13.14,13.09,13.11,102800.0,9.3516,9.3659,9.3302,9.3445,102800.0
2015-01-23 13:00:00,13.11,13.11,13.04,13.07,91900.0,9.3445,9.3445,9.2946,9.316,91900.0
2015-01-23 13:30:00,13.07,13.11,13.06,13.1,82200.0,9.316,9.3445,9.3089,9.3374,82200.0
2015-01-23 14:00:00,13.1,13.12,13.07,13.12,85100.0,9.3374,9.3516,9.316,9.3516,85100.0
2015-01-23 14:30:00,13.12,13.12,13.09,13.1,100600.0,9.3516,9.3516,9.3302,9.3374,100600.0
2015-01-23 15:00:00,13.11,13.13,13.09,13.11,239100.0,9.3445,9.3588,9.3302,9.3445,239100.0
2015-01-23 15:30:00,13.11,13.11,12.99,13.0,973500.0,9.3445,9.3445,9.259,9.2661,973500.0
2015-01-26 09:30:00,13.13,13.13,13.02,13.1,274300.0,9.3588,9.3588,9.2804,9.3374,274300.0
2015-01-26 10:00:00,13.11,13.17,13.08,13.16,187000.0,9.3445,9.3873,9.3231,9.3801,187000.0
2015-01-26 10:30:00,13.17,13.24,13.14,13.21,176100.0,9.3873,9.4372,9.3659,9.4158,176100.0
2015-01-26 11:00:00,13.21,13.24,13.19,13.2,175600.0,9.4158,9.4372,9.4015,9.4086,175600.0
2015-01-26 11:30:00,13.2,13.29,13.19,13.29,124900.0,9.4086,9.4728,9.4015,9.4728,124900.0
2015-01-26 12:00:00,13.29,13.33,13.28,13.31,277000.0,9.4728,9.5013,9.4657,9.4871,277000.0
2015-01-26 12:30:00,13.32,13.32,13.28,13.29,97100.0,9.4942,9.4942,9.4657,9.4728,97100.0
2015-01-26 13:00:00,13.29,13.3,13.26,13.26,94700.0,9.4728,9.4799,9.4514,9.4514,94700.0
2015-01-26 13:30:00,13.27,13.29,13.25,13.29,121200.0,9.4585,9.4728,9.4443,9.4728,121200.0
2015-01-26 14:00:00,13.29,13.36,13.28,13.36,302900.0,9.4728,9.5227,9.4657,9.5227,302900.0
2015-01-26 14:30:00,13.36,13.36,13.33,13.35,212600.0,9.5227,9.5227,9.5013,9.5156,212600.0
2015-01-26 15:00:00,13.35,13.35,13.3,13.31,194400.0,9.5156,9.5156,9.4799,9.4871,194400.0
2015-01-26 15:30:00,13.3,13.33,13.29,13.32,630400.0,9.4799,9.5013,9.4728,9.4942,630400.0
2015-01-27 09:30:00,13.16,13.23,13.06,13.21,151400.0,9.3801,9.43,9.3089,9.4158,151400.0
2015-01-27 10:00:00,13.21,13.26,13.19,13.22,289600.0,9.4158,9.4514,9.4015,9.4229,289600.0
2015-01-27 10:30:00,13.22,13.22,13.14,13.2,212300.0,9.4229,9.4229,9.3659,9.4086,212300.0
2015-01-27 11:00:00,13.21,13.26,13.19,13.26,118600.0,9.4158,9.4514,9.4015,9.4514,118600.0
2015-01-27 11:30:00,13.27,13.28,13.22,13.25,143100.0,9.4585,9.4657,9.4229,9.4443,143100.0
2015-01-27 12:00:00,13.25,13.31,13.24,13.31,89500.0,9.4443,9.4871,9.4372,9.4871,89500.0
2015-01-27 12:30:00,13.31,13.34,13.29,13.34,70700.0,9.4871,9.5084,9.4728,9.5084,70700.0
2015-01-27 13:00:00,13.34,13.36,13.32,13.33,134100.0,9.5084,9.5227,9.4942,9.5013,134100.0
2015-01-27 13:30:00,13.34,13.35,13.25,13.28,117400.0,9.5084,9.5156,9.4443,9.4657,117400.0
2015-01-27 14:00:00,13.28,13.31,13.26,13.29,163300.0,9.4657,9.4871,9.4514,9.4728,163300.0
2015-01-27 14:30:00,13.29,13.29,13.25,13.26,183200.0,9.4728,9.4728,9.4443,9.4514,183200.0
2015-01-27 15:00:00,13.27,13.3,13.24,13.25,173800.0,9.4585,9.4799,9.4372,9.4443,173800.0
2015-01-27 15:30:00,13.25,13.28,13.21,13.23,717400.0,9.4443,9.4657,9.4158,9.43,717400.0
2015-01-28 09:30:00,13.29,13.33,13.11,13.13,142100.0,9.4728,9.5013,9.3445,9.3588,142100.0
2015-01-28 10:00:00,13.14,13.19,13.13,13.17,52200.0,9.3659,9.4015,9.3588,9.3873,52200.0
2015-01-28 10:30:00,13.17,13.18,13.04,13.04,362700.0,9.3873,9.3944,9.2946,9.2946,362700.0
2015-01-28 11:00:00,13.04,13.05,12.99,13.01,513200.0,9.2946,9.3017,9.259,9.2732,513200.0
2015-01-28 11:30:00,13.01,13.05,13.0,13.03,147300.0,9.2732,9.3017,9.2661,9.2875,147300.0
2015-01-28 12:00:00,13.03,13.09,13.03,13.08,83300.0,9.2875,9.3302,9.2875,9.3231,83300.0
2015-01-28 12:30:00,13.08,13.08,13.03,13.04,106400.0,9.3231,9.3231,9.2875,9.2946,106400.0
2015-01-28 13:00:00,13.03,13.05,13.01,13.05,66300.0,9.2875,9.3017,9.2732,9.3017,66300.0
2015-01-28 13:30:00,13.04,13.09,13.04,13.07,81300.0,9.2946,9.3302,9.2946,9.316,81300.0
2015-01-28 14:00:00,13.07,13.11,12.97,12.98,183200.0,9.316,9.3445,9.2447,9.2518,183200.0
2015-01-28 14:30:00,12.98,12.99,12.93,12.96,296400.0,9.2518,9.259,9.2162,9.2376,296400.0
2015-01-28 15:00:00,12.97,12.99,12.95,12.96,447700.0,9.2447,9.259,9.2305,9.2376,447700.0
2015-01-28 15:30:00,12.95,12.96,12.87,12.9,740500.0,9.2305,9.2376,9.1734,9.1948,740500.0
2015-01-29 09:30:00,12.92,12.99,12.81,12.98,244900.0,9.2091,9.259,9.1307,9.2518,244900.0
2015-01-29 10:00:00,12.98,12.98,12.84,12.89,309700.0,9.2518,9.2518,9.1521,9.1877,309700.0
2015-01-29 10:30:00,12.88,12.9,12.77,12.83,330000.0,9.1806,9.1948,9.1022,9.1449,330000.0
2015-01-29 11:00:00,12.83,12.86,12.81,12.84,236300.0,9.1449,9.1663,9.1307,9.1521,236300.0
2015-01-29 11:30:00,12.84,12.89,12.83,12.87,111400.0,9.1521,9.1877,9.1449,9.1734,111400.0
2015-01-29 12:00:00,12.87,12.91,12.87,12.9,153100.0,9.1734,9.2019,9.1734,9.1948,153100.0
2015-01-29 12:30:00,12.89,12.9,12.85,12.87,137400.0,9.1877,9.1948,9.1592,9.1734,137400.0
2015-01-29 13:00:00,12.88,12.91,12.84,12.9,110700.0,9.1806,9.2019,9.1521,9.1948,110700.0
2015-01-29 13:30:00,12.89,12.99,12.87,12.96,152900.0,9.1877,9.259,9.1734,9.2376,152900.0
2015-01-29 14:00:00,12.96,13.04,12.96,13.04,166500.0,9.2376,9.2946,9.2376,9.2946,166500.0
2015-01-29 14:30:00,13.04,13.06,12.95,13.0,139900.0,9.2946,9.3089,9.2305,9.2661,139900.0
2015-01-29 15:00:00,13.0,13.06,12.97,13.05,297200.0,9.2661,9.3089,9.2447,9.3017,297200.0
2015-01-29 15:30:00,13.05,13.1,13.04,13.07,298600.0,9.3017,9.3374,9.2946,9.316,298600.0
2015-01-30 09:30:00,12.89,12.99,12.87,12.96,423400.0,9.1877,9.259,9.1734,9.2376,423400.0
2015-01-30 10:00:00,12.95,12.98,12.88,12.92,139100.0,9.2305,9.2518,9.1806,9.2091,139100.0
2015-01-30 10:30:00,12.93,12.96,12.89,12.95,161200.0,9.2162,9.2376,9.1877,9.2305,161200.0
2015-01-30 11:00:00,12.95,12.97,12.9,12.93,238500.0,9.2305,9.2447,9.1948,9.2162,238500.0
2015-01-30 11:30:00,12.93,12.94,12.87,12.93,137600.0,9.2162,9.2233,9.1734,9.2162,137600.0
2015-01-30 12:00:00,12.94,13.05,12.94,13.04,244300.0,9.2233,9.3017,9.2233,9.2946,244300.0
2015-01-30 12:30:00,13.04,13.04,12.98,13.0,78700.0,9.2946,9.2946,9.2518,9.2661,78700.0
2015-01-30 13:00:00,13.0,13.03,12.95,12.97,91400.0,9.2661,9.2875,9.2305,9.2447,91400.0
2015-01-30 13:30:00,12.97,13.04,12.96,13.04,124500.0,9.2447,9.2946,9.2376,9.2946,124500.0
2015-01-30 14:00:00,13.05,13.11,13.02,13.11,104000.0,9.3017,9.3445,9.2804,9.3445,104000.0
2015-01-30 14:30:00,13.11,13.14,13.0,13.02,138300.0,9.3445,9.3659,9.2661,9.2804,138300.0
2015-01-30 15:00:00,13.02,13.05,12.97,13.03,233700.0,9.2804,9.3017,9.2447,9.2875,233700.0
2015-01-30 15:30:00,13.02,13.02,12.96,12.98,709200.0,9.2804,9.2804,9.2376,9.2518,709200.0
2015-02-02 09:30:00,13.06,13.14,13.03,13.03,140600.0,9.3089,9.3659,9.2875,9.2875,140600.0
2015-02-02 10:00:00,13.04,13.04,12.96,13.04,197500.0,9.2946,9.2946,9.2376,9.2946,197500.0
2015-02-02 10:30:00,13.04,13.1,12.99,13.08,129600.0,9.2946,9.3374,9.259,9.3231,129600.0
2015-02-02 11:00:00,13.08,13.11,13.04,13.08,180700.0,9.3231,9.3445,9.2946,9.3231,180700.0
2015-02-02 11:30:00,13.09,13.14,13.06,13.09,131700.0,9.3302,9.3659,9.3089,9.3302,131700.0
2015-02-02 12:00:00,13.09,13.1,13.02,13.03,177500.0,9.3302,9.3374,9.2804,9.2875,177500.0
2015-02-02 12:30:00,13.04,13.05,12.98,12.99,239900.0,9.2946,9.3017,9.2518,9.259,239900.0
2015-02-02 13:00:00,12.99,13.04,12.98,13.03,152200.0,9.259,9.2946,9.2518,9.2875,152200.0
2015-02-02 13:30:00,13.04,13.07,13.01,13.02,188800.0,9.2946,9.316,9.2732,9.2804,188800.0
2015-02-02 14:00:00,13.01,13.08,13.0,13.08,124200.0,9.2732,9.3231,9.2661,9.3231,124200.0
2015-02-02 14:30:00,13.08,13.13,13.07,13.11,239100.0,9.3231,9.3588,9.316,9.3445,239100.0
2015-02-02 15:00:00,13.11,13.18,13.11,13.16,244500.0,9.3445,9.3944,9.3445,9.3801,244500.0
2015-02-02 15:30:00,13.16,13.29,13.14,13.27,513500.0,9.3801,9.4728,9.3659,9.4585,513500.0
2015-02-03 09:30:00,13.38,13.53,13.38,13.52,224700.0,9.5369,9.6439,9.5369,9.6367,224700.0
2015-02-03 10:00:00,13.54,13.54,13.42,13.46,126300.0,9.651,9.651,9.5655,9.594,126300.0
2015-02-03 10:30:00,13.47,13.49,13.4,13.41,247000.0,9.6011,9.6154,9.5512,9.5583,247000.0
2015-02-03 11:00:00,13.41,13.49,13.4,13.48,117800.0,9.5583,9.6154,9.5512,9.6082,117800.0
2015-02-03 11:30:00,13.48,13.52,13.46,13.48,115200.0,9.6082,9.6367,9.594,9.6082,115200.0
2015-02-03 12:00:00,13.47,13.51,13.47,13.48,149600.0,9.6011,9.6296,9.6011,9.6082,149600.0
2015-02-03 12:30:00,13.47,13.48,13.44,13.46,63800.0,9.6011,9.6082,9.5797,9.594,63800.0
2015-02-03 13:00:00,13.46,13.5,13.45,13.49,76600.0,9.594,9.6225,9.5868,9.6154,76600.0
2015-02-03 13:30:00,13.49,13.52,13.46,13.52,105600.0,9.6154,9.6367,9.594,9.6367,105600.0
2015-02-03 14:00:00,13.51,13.52,13.47,13.48,117500.0,9.6296,9.6367,9.6011,9.6082,117500.0
2015-02-03 14:30:00,13.48,13.51,13.45,13.51,93900.0,9.6082,9.6296,9.5868,9.6296,93900.0
2015-02-03 15:00:00,13.51,13.52,13.49,13.51,180700.0,9.6296,9.6367,9.6154,9.6296,180700.0
2015-02-03 15:30:00,13.51,13.52,13.49,13.51,321200.0,9.6296,9.6367,9.6154,9.6296,321200.0
2015-02-04 09:30:00,13.47,13.6,13.43,13.59,258000.0,9.6011,9.6938,9.5726,9.6866,258000.0
2015-02-04 10:00:00,13.57,13.6,13.54,13.55,125000.0,9.6724,9.6938,9.651,9.6581,125000.0
2015-02-04 10:30:00,13.55,13.59,13.53,13.57,73400.0,9.6581,9.6866,9.6439,9.6724,73400.0
2015-02-04 11:00:00,13.57,13.58,13.54,13.56,111200.0,9.6724,9.6795,9.651,9.6652,111200.0
2015-02-04 11:30:00,13.57,13.58,13.55,13.57,84100.0,9.6724,9.6795,9.6581,9.6724,84100.0
2015-02-04 12:00:00,13.57,13.58,13.53,13.53,58100.0,9.6724,9.6795,9.6439,9.6439,58100.0
2015-02-04 12:30:00,13.54,13.55,13.51,13.53,39800.0,9.651,9.6581,9.6296,9.6439,39800.0
2015-02-04 13:00:00,13.53,13.57,13.52,13.56,52600.0,9.6439,9.6724,9.6367,9.6652,52600.0
2015-02-04 13:30:00,13.57,13.58,13.53,13.53,52300.0,9.6724,9.6795,9.6439,9.6439,52300.0
2015-02-04 14:00:00,13.54,13.55,13.52,13.54,48100.0,9.651,9.6581,9.6367,9.651,48100.0
2015-02-04 14:30:00,13.54,13.59,13.52,13.58,100500.0,9.651,9.6866,9.6367,9.6795,100500.0
2015-02-04 15:00:00,13.58,13.64,13.56,13.64,236600.0,9.6795,9.7223,9.6652,9.7223,236600.0
2015-02-04 15:30:00,13.64,13.65,13.49,13.51,675000.0,9.7223,9.7294,9.6154,9.6296,675000.0
2015-02-05 09:30:00,13.6,13.68,13.52,13.67,140000.0,9.6938,9.7508,9.6367,9.7437,140000.0
2015-02-05 10:00:00,13.67,13.71,13.63,13.7,179000.0,9.7437,9.7722,9.7151,9.765,179000.0
2015-02-05 10:30:00,13.69,13.71,13.67,13.7,65100.0,9.7579,9.7722,9.7437,9.765,65100.0
2015-02-05 11:00:00,13.69,13.72,13.68,13.69,56000.0,9.7579,9.7793,9.7508,9.7579,56000.0
2015-02-05 11:30:00,13.69,13.7,13.64,13.67,62500.0,9.7579,9.765,9.7223,9.7437,62500.0
2015-02-05 12:00:00,13.67,13.68,13.64,13.68,61200.0,9.7437,9.7508,9.7223,9.7508,61200.0
2015-02-05 12:30:00,13.68,13.7,13.65,13.68,67100.0,9.7508,9.765,9.7294,9.7508,67100.0
2015-02-05 13:00:00,13.68,13.73,13.66,13.73,65800.0,9.7508,9.7864,9.7365,9.7864,65800.0
2015-02-05 13:30:00,13.73,13.75,13.72,13.73,66400.0,9.7864,9.8007,9.7793,9.7864,66400.0
2015-02-05 14:00:00,13.73,13.75,13.71,13.73,105100.0,9.7864,9.8007,9.7722,9.7864,105100.0
2015-02-05 14:30:00,13.73,13.73,13.69,13.71,95700.0,9.7864,9.7864,9.7579,9.7722,95700.0
2015-02-05 15:00:00,13.71,13.72,13.7,13.72,101100.0,9.7722,9.7793,9.765,9.7793,101100.0
2015-02-05 15:30:00,13.72,13.76,13.71,13.75,275200.0,9.7793,9.8078,9.7722,9.8007,275200.0
2015-02-06 09:30:00,13.88,14.04,13.86,13.98,181300.0,9.8933,10.0074,9.8791,9.9646,181300.0
2015-02-06 10:00:00,13.98,14.01,13.96,13.99,379900.0,9.9646,9.986,9.9504,9.9717,379900.0
2015-02-06 10:30:00,13.99,14.01,13.97,13.98,204900.0,9.9717,9.986,9.9575,9.9646,204900.0
2015-02-06 11:00:00,13.98,13.98,13.96,13.97,88900.0,9.9646,9.9646,9.9504,9.9575,88900.0
2015-02-06 11:30:00,13.97,13.98,13.93,13.95,74900.0,9.9575,9.9646,9.929,9.9432,74900.0
2015-02-06 12:00:00,13.96,13.96,13.93,13.95,107800.0,9.9504,9.9504,9.929,9.9432,107800.0
2015-02-06 12:30:00,13.95,13.96,13.9,13.94,132300.0,9.9432,9.9504,9.9076,9.9361,132300.0
2015-02-06 13:00:00,13.94,13.94,13.83,13.86,143200.0,9.9361,9.9361,9.8577,9.8791,143200.0
2015-02-06 13:30:00,13.86,13.9,13.83,13.86,122600.0,9.8791,9.9076,9.8577,9.8791,122600.0
2015-02-06 14:00:00,13.86,13.88,13.83,13.86,92000.0,9.8791,9.8933,9.8577,9.8791,92000.0
2015-02-06 14:30:00,13.86,13.89,13.82,13.82,160700.0,9.8791,9.9005,9.8506,9.8506,160700.0
2015-02-06 15:00:00,13.82,13.88,13.8,13.85,263800.0,9.8506,9.8933,9.8363,9.872,263800.0
2015-02-06 15:30:00,13.85,13.89,13.81,13.84,631300.0,9.872,9.9005,9.8434,9.8648,631300.0
2015-02-09 09:30:00,13.71,13.77,13.67,13.72,383100.0,9.7722,9.8149,9.7437,9.7793,383100.0
2015-02-09 10:00:00,13.73,13.77,13.72,13.73,125100.0,9.7864,9.8149,9.7793,9.7864,125100.0
2015-02-09 10:30:00,13.72,13.78,13.72,13.75,168600.0,9.7793,9.8221,9.7793,9.8007,168600.0
2015-02-09 11:00:00,13.76,13.84,13.75,13.83,136500.0,9.8078,9.8648,9.8007,9.8577,136500.0
2015-02-09 11:30:00,13.83,13.83,13.79,13.83,110500.0,9.8577,9.8577,9.8292,9.8577,110500.0
2015-02-09 12:00:00,13.83,13.83,13.8,13.83,59100.0,9.8577,9.8577,9.8363,9.8577,59100.0
2015-02-09 12:30:00,13.83,13.83,13.79,13.79,57200.0,9.8577,9.8577,9.8292,9.8292,57200.0
2015-02-09 13:00:00,13.79,13.8,13.77,13.77,41500.0,9.8292,9.8363,9.8149,9.8149,41500.0
2015-02-09 13:30:00,13.77,13.77,13.74,13.77,50600.0,9.8149,9.8149,9.7935,9.8149,50600.0
2015-02-09 14:00:00,13.77,13.78,13.73,13.75,64200.0,9.8149,9.8221,9.7864,9.8007,64200.0
2015-02-09 14:30:00,13.75,13.76,13.73,13.74,85100.0,9.8007,9.8078,9.7864,9.7935,85100.0
2015-02-09 15:00:00,13.74,13.74,13.7,13.71,174300.0,9.7935,9.7935,9.765,9.7722,174300.0
2015-02-09 15:30:00,13.71,13.74,13.69,13.71,225800.0,9.7722,9.7935,9.7579,9.7722,225800.0
2015-02-10 09:30:00,13.85,13.88,13.73,13.74,317400.0,9.872,9.8933,9.7864,9.7935,317400.0
2015-02-10 10:00:00,13.74,13.77,13.72,13.75,65400.0,9.7935,9.8149,9.7793,9.8007,65400.0
2015-02-10 10:30:00,13.75,13.75,13.69,13.73,78900.0,9.8007,9.8007,9.7579,9.7864,78900.0
2015-02-10 11:00:00,13.73,13.76,13.71,13.76,86700.0,9.7864,9.8078,9.7722,9.8078,86700.0
2015-02-10 11:30:00,13.76,13.79,13.75,13.77,43400.0,9.8078,9.8292,9.8007,9.8149,43400.0
2015-02-10 12:00:00,13.77,13.81,13.76,13.79,87700.0,9.8149,9.8434,9.8078,9.8292,87700.0
2015-02-10 12:30:00,13.78,13.79,13.76,13.77,55000.0,9.8221,9.8292,9.8078,9.8149,55000.0
2015-02-10 13:00:00,13.77,13.79,13.74,13.76,69000.0,9.8149,9.8292,9.7935,9.8078,69000.0
2015-02-10 13:30:00,13.76,13.8,13.76,13.78,155200.0,9.8078,9.8363,9.8078,9.8221,155200.0
2015-02-10 14:00:00,13.78,13.83,13.78,13.83,81400.0,9.8221,9.8577,9.8221,9.8577,81400.0
2015-02-10 14:30:00,13.83,13.84,13.8,13.83,120500.0,9.8577,9.8648,9.8363,9.8577,120500.0
2015-02-10 15:00:00,13.83,13.84,13.82,13.84,106400.0,9.8577,9.8648,9.8506,9.8648,106400.0
2015-02-10 15:30:00,13.84,13.86,13.81,13.82,664200.0,9.8648,9.8791,9.8434,9.8506,664200.0
2015-02-11 09:30:00,13.81,13.83,13.75,13.82,73700.0,9.8434,9.8577,9.8007,9.8506,73700.0
2015-02-11 10:00:00,13.82,13.82,13.75,13.77,62200.0,9.8506,9.8506,9.8007,9.8149,62200.0
2015-02-11 10:30:00,13.77,13.81,13.75,13.8,406100.0,9.8149,9.8434,9.8007,9.8363,406100.0
2015-02-11 11:00:00,13.8,13.88,13.8,13.87,165700.0,9.8363,9.8933,9.8363,9.8862,165700.0
2015-02-11 11:30:00,13.87,13.9,13.85,13.89,110900.0,9.8862,9.9076,9.872,9.9005,110900.0
2015-02-11 12:00:00,13.88,13.91,13.87,13.91,63600.0,9.8933,9.9147,9.8862,9.9147,63600.0
2015-02-11 12:30:00,13.9,13.92,13.89,13.9,90300.0,9.9076,9.9218,9.9005,9.9076,90300.0
2015-02-11 13:00:00,13.9,13.91,13.83,13.86,91600.0,9.9076,9.9147,9.8577,9.8791,91600.0
2015-02-11 13:30:00,13.86,13.88,13.82,13.87,84600.0,9.8791,9.8933,9.8506,9.8862,84600.0
2015-02-11 14:00:00,13.87,13.89,13.85,13.86,59400.0,9.8862,9.9005,9.872,9.8791,59400.0
2015-02-11 14:30:00,13.87,13.9,13.86,13.88,49600.0,9.8862,9.9076,9.8791,9.8933,49600.0
2015-02-11 15:00:00,13.88,13.95,13.88,13.93,120700.0,9.8933,9.9432,9.8933,9.929,120700.0
2015-02-11 15:30:00,13.93,13.93,13.89,13.89,327000.0,9.929,9.929,9.9005,9.9005,327000.0
2015-02-12 09:30:00,14.0,14.11,13.93,14.1,127700.0,9.9789,10.0573,9.929,10.0501,127700.0
2015-02-12 10:00:00,14.11,14.18,14.11,14.12,234100.0,10.0573,10.1072,10.0573,10.0644,234100.0
2015-02-12 10:30:00,14.13,14.17,14.11,14.12,179300.0,10.0715,10.1,10.0573,10.0644,179300.0
2015-02-12 11:00:00,14.13,14.17,14.12,14.15,85700.0,10.0715,10.1,10.0644,10.0858,85700.0
2015-02-12 11:30:00,14.15,14.19,14.15,14.17,125000.0,10.0858,10.1143,10.0858,10.1,125000.0
2015-02-12 12:00:00,14.16,14.18,14.14,14.14,77700.0,10.0929,10.1072,10.0787,10.0787,77700.0
2015-02-12 12:30:00,14.15,14.16,14.13,14.15,95800.0,10.0858,10.0929,10.0715,10.0858,95800.0
2015-02-12 13:00:00,14.16,14.17,14.15,14.16,44800.0,10.0929,10.1,10.0858,10.0929,44800.0
2015-02-12 13:30:00,14.16,14.21,14.16,14.21,72700.0,10.0929,10.1286,10.0929,10.1286,72700.0
2015-02-12 14:00:00,14.2,14.22,14.19,14.2,65800.0,10.1214,10.1357,10.1143,10.1214,65800.0
2015-02-12 14:30:00,14.21,14.21,14.16,14.19,116000.0,10.1286,10.1286,10.0929,10.1143,116000.0
2015-02-12 15:00:00,14.19,14.23,14.19,14.22,129300.0,10.1143,10.1428,10.1143,10.1357,129300.0
2015-02-12 15:30:00,14.23,14.29,14.21,14.27,505300.0,10.1428,10.1856,10.1286,10.1713,505300.0
2015-02-13 09:30:00,14.32,14.43,14.26,14.43,210200.0,10.207,10.2854,10.1642,10.2854,210200.0
2015-02-13 10:00:00,14.42,14.45,14.4,14.43,381500.0,10.2782,10.2996,10.264,10.2854,381500.0
2015-02-13 10:30:00,14.44,14.44,14.34,14.35,150600.0,10.2925,10.2925,10.2212,10.2283,150600.0
2015-02-13 11:00:00,14.35,14.38,14.34,14.36,116900.0,10.2283,10.2497,10.2212,10.2355,116900.0
2015-02-13 11:30:00,14.35,14.36,14.32,14.36,149700.0,10.2283,10.2355,10.207,10.2355,149700.0
2015-02-13 12:00:00,14.35,14.37,14.34,14.34,139600.0,10.2283,10.2426,10.2212,10.2212,139600.0
2015-02-13 12:30:00,14.35,14.35,14.32,14.32,55100.0,10.2283,10.2283,10.207,10.207,55100.0
2015-02-13 13:00:00,14.33,14.33,14.31,14.31,94500.0,10.2141,10.2141,10.1998,10.1998,94500.0
2015-02-13 13:30:00,14.32,14.35,14.3,14.34,200600.0,10.207,10.2283,10.1927,10.2212,200600.0
2015-02-13 14:00:00,14.35,14.37,14.33,14.36,126100.0,10.2283,10.2426,10.2141,10.2355,126100.0
2015-02-13 14:30:00,14.36,14.37,14.34,14.35,101900.0,10.2355,10.2426,10.2212,10.2283,101900.0
2015-02-13 15:00:00,14.36,14.4,14.35,14.39,136200.0,10.2355,10.264,10.2283,10.2569,136200.0
2015-02-13 15:30:00,14.4,14.46,14.39,14.46,798600.0,10.264,10.3067,10.2569,10.3067,798600.0
2015-02-17 09:30:00,14.49,14.5,14.36,14.4,192400.0,10.3281,10.3353,10.2355,10.264,192400.0
2015-02-17 10:00:00,14.41,14.42,14.34,14.38,138700.0,10.2711,10.2782,10.2212,10.2497,138700.0
2015-02-17 10:30:00,14.38,14.39,14.33,14.36,111400.0,10.2497,10.2569,10.2141,10.2355,111400.0
2015-02-17 11:00:00,14.36,14.37,14.32,14.32,90300.0,10.2355,10.2426,10.207,10.207,90300.0
2015-02-17 11:30:00,14.33,14.36,14.32,14.33,80200.0,10.2141,10.2355,10.207,10.2141,80200.0
2015-02-17 12:00:00,14.34,14.39,14.34,14.39,82300.0,10.2212,10.2569,10.2212,10.2569,82300.0
2015-02-17 12:30:00,14.39,14.45,14.38,14.44,75900.0,10.2569,10.2996,10.2497,10.2925,75900.0
2015-02-17 13:00:00,14.44,14.55,14.44,14.54,88700.0,10.2925,10.3709,10.2925,10.3638,88700.0
2015-02-17 13:30:00,14.54,14.56,14.53,14.54,132400.0,10.3638,10.378,10.3566,10.3638,132400.0
2015-02-17 14:00:00,14.53,14.56,14.52,14.55,135500.0,10.3566,10.378,10.3495,10.3709,135500.0
2015-02-17 14:30:00,14.54,14.56,14.53,14.54,173100.0,10.3638,10.378,10.3566,10.3638,173100.0
2015-02-17 15:00:00,14.54,14.58,14.54,14.58,192900.0,10.3638,10.3923,10.3638,10.3923,192900.0
2015-02-17 15:30:00,14.57,14.66,14.57,14.65,752800.0,10.3852,10.4493,10.3852,10.4422,752800.0
2015-02-18 09:30:00,14.61,14.61,14.44,14.46,443000.0,10.4137,10.4137,10.2925,10.3067,443000.0
2015-02-18 10:00:00,14.47,14.47,14.38,14.38,313000.0,10.3139,10.3139,10.2497,10.2497,313000.0
2015-02-18 10:30:00,14.38,14.44,14.38,14.4,192900.0,10.2497,10.2925,10.2497,10.264,192900.0
2015-02-18 11:00:00,14.4,14.43,14.38,14.42,193200.0,10.264,10.2854,10.2497,10.2782,193200.0
2015-02-18 11:30:00,14.42,14.42,14.37,14.4,126700.0,10.2782,10.2782,10.2426,10.264,126700.0
2015-02-18 12:00:00,14.39,14.43,14.39,14.42,89600.0,10.2569,10.2854,10.2569,10.2782,89600.0
2015-02-18 12:30:00,14.41,14.42,14.36,14.37,84400.0,10.2711,10.2782,10.2355,10.2426,84400.0
2015-02-18 13:00:00,14.37,14.4,14.36,14.37,82700.0,10.2426,10.264,10.2355,10.2426,82700.0
2015-02-18 13:30:00,14.37,14.37,14.34,14.34,93800.0,10.2426,10.2426,10.2212,10.2212,93800.0
2015-02-18 14:00:00,14.35,14.39,14.25,14.28,294000.0,10.2283,10.2569,10.1571,10.1784,294000.0
2015-02-18 14:30:00,14.27,14.28,14.23,14.24,111500.0,10.1713,10.1784,10.1428,10.1499,111500.0
2015-02-18 15:00:00,14.25,14.27,14.22,14.22,145000.0,10.1571,10.1713,10.1357,10.1357,145000.0
2015-02-18 15:30:00,14.22,14.24,14.18,14.24,382500.0,10.1357,10.1499,10.1072,10.1499,382500.0
2015-02-19 09:30:00,14.17,14.22,14.07,14.1,256700.0,10.1,10.1357,10.0288,10.0501,256700.0
2015-02-19 10:00:00,14.1,14.23,14.06,14.23,112000.0,10.0501,10.1428,10.0216,10.1428,112000.0
2015-02-19 10:30:00,14.23,14.23,14.18,14.2,86100.0,10.1428,10.1428,10.1072,10.1214,86100.0
2015-02-19 11:00:00,14.2,14.29,14.19,14.29,79700.0,10.1214,10.1856,10.1143,10.1856,79700.0
2015-02-19 11:30:00,14.29,14.34,14.28,14.33,61300.0,10.1856,10.2212,10.1784,10.2141,61300.0
2015-02-19 12:00:00,14.34,14.35,14.31,14.32,77500.0,10.2212,10.2283,10.1998,10.207,77500.0
2015-02-19 12:30:00,14.32,14.33,14.28,14.33,51300.0,10.207,10.2141,10.1784,10.2141,51300.0
2015-02-19 13:00:00,14.33,14.33,14.26,14.27,70000.0,10.2141,10.2141,10.1642,10.1713,70000.0
2015-02-19 13:30:00,14.27,14.29,14.26,14.28,50200.0,10.1713,10.1856,10.1642,10.1784,50200.0
2015-02-19 14:00:00,14.28,14.31,14.28,14.3,48400.0,10.1784,10.1998,10.1784,10.1927,48400.0
2015-02-19 14:30:00,14.3,14.31,14.28,14.31,100200.0,10.1927,10.1998,10.1784,10.1998,100200.0
2015-02-19 15:00:00,14.31,14.31,14.28,14.29,111600.0,10.1998,10.1998,10.1784,10.1856,111600.0
2015-02-19 15:30:00,14.29,14.3,14.26,14.28,198400.0,10.1856,10.1927,10.1642,10.1784,198400.0
2015-02-20 09:30:00,14.24,14.25,14.09,14.13,121400.0,10.1499,10.1571,10.043,10.0715,121400.0
2015-02-20 10:00:00,14.11,14.22,14.1,14.18,203600.0,10.0573,10.1357,10.0501,10.1072,203600.0
2015-02-20 10:30:00,14.17,14.28,14.15,14.27,153200.0,10.1,10.1784,10.0858,10.1713,153200.0
2015-02-20 11:00:00,14.28,14.31,14.27,14.31,58300.0,10.1784,10.1998,10.1713,10.1998,58300.0
2015-02-20 11:30:00,14.31,14.32,14.29,14.31,72100.0,10.1998,10.207,10.1856,10.1998,72100.0
2015-02-20 12:00:00,14.31,14.33,14.29,14.29,62400.0,10.1998,10.2141,10.1856,10.1856,62400.0
2015-02-20 12:30:00,14.29,14.33,14.27,14.31,100000.0,10.1856,10.2141,10.1713,10.1998,100000.0
2015-02-20 13:00:00,14.31,14.36,14.31,14.34,36400.0,10.1998,10.2355,10.1998,10.2212,36400.0
2015-02-20 13:30:00,14.34,14.36,14.33,14.36,58600.0,10.2212,10.2355,10.2141,10.2355,58600.0
2015-02-20 14:00:00,14.35,14.39,14.35,14.38,52400.0,10.2283,10.2569,10.2283,10.2497,52400.0
2015-02-20 14:30:00,14.37,14.42,14.34,14.41,57700.0,10.2426,10.2782,10.2212,10.2711,57700.0
2015-02-20 15:00:00,14.41,14.42,14.38,14.39,112600.0,10.2711,10.2782,10.2497,10.2569,112600.0
2015-02-20 15:30:00,14.4,14.43,14.38,14.42,304600.0,10.264,10.2854,10.2497,10.2782,304600.0
2015-02-23 09:30:00,14.32,14.37,14.25,14.3,121400.0,10.207,10.2426,10.1571,10.1927,121400.0
2015-02-23 10:00:00,14.3,14.33,14.26,14.33,114200.0,10.1927,10.2141,10.1642,10.2141,114200.0
2015-02-23 10:30:00,14.32,14.34,14.3,14.31,86000.0,10.207,10.2212,10.1927,10.1998,86000.0
2015-02-23 11:00:00,14.31,14.34,14.29,14.33,54000.0,10.1998,10.2212,10.1856,10.2141,54000.0
2015-02-23 11:30:00,14.33,14.33,14.31,14.33,35000.0,10.2141,10.2141,10.1998,10.2141,35000.0
2015-02-23 12:00:00,14.33,14.33,14.27,14.27,36600.0,10.2141,10.2141,10.1713,10.1713,36600.0
2015-02-23 12:30:00,14.27,14.28,14.25,14.25,56900.0,10.1713,10.1784,10.1571,10.1571,56900.0
2015-02-23 13:00:00,14.25,14.25,14.23,14.25,56300.0,10.1571,10.1571,10.1428,10.1571,56300.0
2015-02-23 13:30:00,14.25,14.29,14.24,14.28,65600.0,10.1571,10.1856,10.1499,10.1784,65600.0
2015-02-23 14:00:00,14.28,14.29,14.26,14.28,50600.0,10.1784,10.1856,10.1642,10.1784,50600.0
2015-02-23 14:30:00,14.27,14.28,14.25,14.27,75900.0,10.1713,10.1784,10.1571,10.1713,75900.0
2015-02-23 15:00:00,14.27,14.29,14.24,14.29,77400.0,10.1713,10.1856,10.1499,10.1856,77400.0
2015-02-23 15:30:00,14.29,14.35,14.27,14.34,468300.0,10.1856,10.2283,10.1713,10.2212,468300.0
2015-02-24 09:30:00,14.35,14.51,14.35,14.45,203500.0,10.2283,10.3424,10.2283,10.2996,203500.0
2015-02-24 10:00:00,14.45,14.62,14.41,14.58,247000.0,10.2996,10.4208,10.2711,10.3923,247000.0
2015-02-24 10:30:00,14.58,14.61,14.46,14.46,202500.0,10.3923,10.4137,10.3067,10.3067,202500.0
2015-02-24 11:00:00,14.46,14.51,14.45,14.48,133200.0,10.3067,10.3424,10.2996,10.321,133200.0
2015-02-24 11:30:00,14.48,14.49,14.46,14.46,76500.0,10.321,10.3281,10.3067,10.3067,76500.0
2015-02-24 12:00:00,14.46,14.47,14.43,14.45,71500.0,10.3067,10.3139,10.2854,10.2996,71500.0
2015-02-24 12:30:00,14.44,14.44,14.4,14.44,97300.0,10.2925,10.2925,10.264,10.2925,97300.0
2015-02-24 13:00:00,14.44,14.44,14.41,14.43,69200.0,10.2925,10.2925,10.2711,10.2854,69200.0
2015-02-24 13:30:00,14.43,14.44,14.4,14.4,78000.0,10.2854,10.2925,10.264,10.264,78000.0
2015-02-24 14:00:00,14.4,14.4,14.37,14.39,90500.0,10.264,10.264,10.2426,10.2569,90500.0
2015-02-24 14:30:00,14.39,14.4,14.38,14.4,44100.0,10.2569,10.264,10.2497,10.264,44100.0
2015-02-24 15:00:00,14.4,14.42,14.39,14.42,125900.0,10.264,10.2782,10.2569,10.2782,125900.0
2015-02-24 15:30:00,14.42,14.44,14.41,14.42,214100.0,10.2782,10.2925,10.2711,10.2782,214100.0
2015-02-25 09:30:00,14.4,14.46,14.35,14.37,124800.0,10.264,10.3067,10.2283,10.2426,124800.0
2015-02-25 10:00:00,14.37,14.38,14.34,14.37,64700.0,10.2426,10.2497,10.2212,10.2426,64700.0
2015-02-25 10:30:00,14.37,14.38,14.36,14.38,90600.0,10.2426,10.2497,10.2355,10.2497,90600.0
2015-02-25 11:00:00,14.38,14.4,14.36,14.39,79400.0,10.2497,10.264,10.2355,10.2569,79400.0
2015-02-25 11:30:00,14.39,14.39,14.36,14.36,46600.0,10.2569,10.2569,10.2355,10.2355,46600.0
2015-02-25 12:00:00,14.36,14.38,14.35,14.38,47800.0,10.2355,10.2497,10.2283,10.2497,47800.0
2015-02-25 12:30:00,14.38,14.39,14.37,14.38,28900.0,10.2497,10.2569,10.2426,10.2497,28900.0
2015-02-25 13:00:00,14.37,14.4,14.37,14.4,51900.0,10.2426,10.264,10.2426,10.264,51900.0
2015-02-25 13:30:00,14.41,14.42,14.4,14.41,81700.0,10.2711,10.2782,10.264,10.2711,81700.0
2015-02-25 14:00:00,14.42,14.42,14.39,14.39,53500.0,10.2782,10.2782,10.2569,10.2569,53500.0
2015-02-25 14:30:00,14.4,14.4,14.35,14.36,102000.0,10.264,10.264,10.2283,10.2355,102000.0
2015-02-25 15:00:00,14.36,14.37,14.32,14.33,85800.0,10.2355,10.2426,10.207,10.2141,85800.0
2015-02-25 15:30:00,14.34,14.38,14.33,14.37,172000.0,10.2212,10.2497,10.2141,10.2426,172000.0
2015-02-26 09:30:00,14.39,14.41,14.32,14.35,184300.0,10.2569,10.2711,10.207,10.2283,184300.0
2015-02-26 10:00:00,14.36,14.38,14.35,14.36,61900.0,10.2355,10.2497,10.2283,10.2355,61900.0
2015-02-26 10:30:00,14.36,14.43,14.35,14.43,82500.0,10.2355,10.2854,10.2283,10.2854,82500.0
2015-02-26 11:00:00,14.43,14.48,14.42,14.44,84100.0,10.2854,10.321,10.2782,10.2925,84100.0
2015-02-26 11:30:00,14.45,14.46,14.41,14.42,36500.0,10.2996,10.3067,10.2711,10.2782,36500.0
2015-02-26 12:00:00,14.42,14.43,14.4,14.43,39300.0,10.2782,10.2854,10.264,10.2854,39300.0
2015-02-26 12:30:00,14.43,14.45,14.42,14.45,62600.0,10.2854,10.2996,10.2782,10.2996,62600.0
2015-02-26 13:00:00,14.46,14.46,14.43,14.44,101800.0,10.3067,10.3067,10.2854,10.2925,101800.0
2015-02-26 13:30:00,14.43,14.46,14.43,14.43,47400.0,10.2854,10.3067,10.2854,10.2854,47400.0
2015-02-26 14:00:00,14.43,14.45,14.38,14.4,99100.0,10.2854,10.2996,10.2497,10.264,99100.0
2015-02-26 14:30:00,14.4,14.4,14.35,14.35,76900.0,10.264,10.264,10.2283,10.2283,76900.0
2015-02-26 15:00:00,14.36,14.39,14.31,14.39,136900.0,10.2355,10.2569,10.1998,10.2569,136900.0
2015-02-26 15:30:00,14.39,14.46,14.38,14.46,196200.0,10.2569,10.3067,10.2497,10.3067,196200.0
2015-02-27 09:30:00,14.48,14.48,14.34,14.35,265700.0,10.321,10.321,10.2212,10.2283,265700.0
2015-02-27 10:00:00,14.35,14.37,14.31,14.35,157100.0,10.2283,10.2426,10.1998,10.2283,157100.0
2015-02-27 10:30:00,14.35,14.35,14.31,14.35,160000.0,10.2283,10.2283,10.1998,10.2283,160000.0
2015-02-27 11:00:00,14.35,14.36,14.33,14.34,124900.0,10.2283,10.2355,10.2141,10.2212,124900.0
2015-02-27 11:30:00,14.34,14.35,14.32,14.33,330300.0,10.2212,10.2283,10.207,10.2141,330300.0
2015-02-27 12:00:00,14.33,14.33,14.3,14.32,135000.0,10.2141,10.2141,10.1927,10.207,135000.0
2015-02-27 12:30:00,14.31,14.32,14.28,14.28,87000.0,10.1998,10.207,10.1784,10.1784,87000.0
2015-02-27 13:00:00,14.28,14.3,14.27,14.28,90900.0,10.1784,10.1927,10.1713,10.1784,90900.0
2015-02-27 13:30:00,14.28,14.31,14.27,14.28,102400.0,10.1784,10.1998,10.1713,10.1784,102400.0
2015-02-27 14:00:00,14.29,14.3,14.28,14.3,79400.0,10.1856,10.1927,10.1784,10.1927,79400.0
2015-02-27 14:30:00,14.29,14.3,14.24,14.27,126400.0,10.1856,10.1927,10.1499,10.1713,126400.0
2015-02-27 15:00:00,14.27,14.32,14.25,14.32,224300.0,10.1713,10.207,10.1571,10.207,224300.0
2015-02-27 15:30:00,14.32,14.32,14.27,14.28,639100.0,10.207,10.207,10.1713,10.1784,639100.0
2015-03-02 09:30:00,14.33,14.38,14.26,14.35,190600.0,10.2141,10.2497,10.1642,10.2283,190600.0
2015-03-02 10:00:00,14.35,14.41,14.34,14.41,193200.0,10.2283,10.2711,10.2212,10.2711,193200.0
2015-03-02 10:30:00,14.41,14.41,14.39,14.39,96800.0,10.2711,10.2711,10.2569,10.2569,96800.0
2015-03-02 11:00:00,14.4,14.41,14.37,14.39,124200.0,10.264,10.2711,10.2426,10.2569,124200.0
2015-03-02 11:30:00,14.38,14.39,14.37,14.37,60400.0,10.2497,10.2569,10.2426,10.2426,60400.0
2015-03-02 12:00:00,14.38,14.38,14.31,14.33,60000.0,10.2497,10.2497,10.1998,10.2141,60000.0
2015-03-02 12:30:00,14.33,14.36,14.32,14.34,57500.0,10.2141,10.2355,10.207,10.2212,57500.0
2015-03-02 13:00:00,14.34,14.35,14.33,14.34,33200.0,10.2212,10.2283,10.2141,10.2212,33200.0
2015-03-02 13:30:00,14.34,14.38,14.33,14.38,35400.0,10.2212,10.2497,10.2141,10.2497,35400.0
2015-03-02 14:00:00,14.39,14.41,14.38,14.39,48100.0,10.2569,10.2711,10.2497,10.2569,48100.0
2015-03-02 14:30:00,14.38,14.4,14.38,14.38,67900.0,10.2497,10.264,10.2497,10.2497,67900.0
2015-03-02 15:00:00,14.39,14.44,14.38,14.43,125200.0,10.2569,10.2925,10.2497,10.2854,125200.0
2015-03-02 15:30:00,14.43,14.43,14.37,14.4,542500.0,10.2854,10.2854,10.2426,10.264,542500.0
2015-03-03 09:30:00,14.31,14.44,14.31,14.36,143000.0,10.1998,10.2925,10.1998,10.2355,143000.0
2015-03-03 10:00:00,14.35,14.39,14.33,14.35,100200.0,10.2283,10.2569,10.2141,10.2283,100200.0
2015-03-03 10:30:00,14.35,14.36,14.3,14.31,63200.0,10.2283,10.2355,10.1927,10.1998,63200.0
2015-03-03 11:00:00,14.31,14.35,14.3,14.31,44000.0,10.1998,10.2283,10.1927,10.1998,44000.0
2015-03-03 11:30:00,14.31,14.32,14.27,14.29,43200.0,10.1998,10.207,10.1713,10.1856,43200.0
2015-03-03 12:00:00,14.29,14.31,14.27,14.28,51500.0,10.1856,10.1998,10.1713,10.1784,51500.0
2015-03-03 12:30:00,14.29,14.32,14.29,14.31,44400.0,10.1856,10.207,10.1856,10.1998,44400.0
2015-03-03 13:00:00,14.31,14.32,14.3,14.31,35800.0,10.1998,10.207,10.1927,10.1998,35800.0
2015-03-03 13:30:00,14.31,14.34,14.31,14.33,53400.0,10.1998,10.2212,10.1998,10.2141,53400.0
2015-03-03 14:00:00,14.33,14.37,14.33,14.37,40400.0,10.2141,10.2426,10.2141,10.2426,40400.0
2015-03-03 14:30:00,14.37,14.39,14.34,14.34,73600.0,10.2426,10.2569,10.2212,10.2212,73600.0
2015-03-03 15:00:00,14.34,14.36,14.32,14.33,133300.0,10.2212,10.2355,10.207,10.2141,133300.0
2015-03-03 15:30:00,14.33,14.33,14.29,14.29,438100.0,10.2141,10.2141,10.1856,10.1856,438100.0
2015-03-04 09:30:00,14.22,14.22,14.13,14.21,110300.0,10.1357,10.1357,10.0715,10.1286,110300.0
2015-03-04 10:00:00,14.21,14.22,14.16,14.19,119700.0,10.1286,10.1357,10.0929,10.1143,119700.0
2015-03-04 10:30:00,14.18,14.25,14.18,14.23,482800.0,10.1072,10.1571,10.1072,10.1428,482800.0
2015-03-04 11:00:00,14.23,14.27,14.21,14.26,259500.0,10.1428,10.1713,10.1286,10.1642,259500.0
2015-03-04 11:30:00,14.26,14.3,14.24,14.25,144800.0,10.1642,10.1927,10.1499,10.1571,144800.0
2015-03-04 12:00:00,14.25,14.26,14.2,14.21,241000.0,10.1571,10.1642,10.1214,10.1286,241000.0
2015-03-04 12:30:00,14.21,14.22,14.19,14.2,160700.0,10.1286,10.1357,10.1143,10.1214,160700.0
2015-03-04 13:00:00,14.2,14.21,14.15,14.2,142900.0,10.1214,10.1286,10.0858,10.1214,142900.0
2015-03-04 13:30:00,14.2,14.2,14.16,14.16,159700.0,10.1214,10.1214,10.0929,10.0929,159700.0
2015-03-04 14:00:00,14.17,14.18,14.12,14.15,206500.0,10.1,10.1072,10.0644,10.0858,206500.0
2015-03-04 14:30:00,14.15,14.18,14.14,14.17,143700.0,10.0858,10.1072,10.0787,10.1,143700.0
2015-03-04 15:00:00,14.18,14.18,14.12,14.12,491700.0,10.1072,10.1072,10.0644,10.0644,491700.0
2015-03-04 15:30:00,14.13,14.21,14.09,14.17,860900.0,10.0715,10.1286,10.043,10.1,860900.0
2015-03-05 09:30:00,14.18,14.21,14.04,14.17,117500.0,10.1072,10.1286,10.0074,10.1,117500.0
2015-03-05 10:00:00,14.17,14.23,14.15,14.21,128900.0,10.1,10.1428,10.0858,10.1286,128900.0
2015-03-05 10:30:00,14.21,14.23,14.16,14.23,108600.0,10.1286,10.1428,10.0929,10.1428,108600.0
2015-03-05 11:00:00,14.23,14.24,14.2,14.24,58500.0,10.1428,10.1499,10.1214,10.1499,58500.0
2015-03-05 11:30:00,14.24,14.26,14.24,14.24,39600.0,10.1499,10.1642,10.1499,10.1499,39600.0
2015-03-05 12:00:00,14.24,14.25,14.2,14.2,61300.0,10.1499,10.1571,10.1214,10.1214,61300.0
2015-03-05 12:30:00,14.2,14.23,14.17,14.18,84800.0,10.1214,10.1428,10.1,10.1072,84800.0
2015-03-05 13:00:00,14.18,14.2,14.17,14.19,129600.0,10.1072,10.1214,10.1,10.1143,129600.0
2015-03-05 13:30:00,14.19,14.22,14.19,14.21,70700.0,10.1143,10.1357,10.1143,10.1286,70700.0
2015-03-05 14:00:00,14.21,14.22,14.2,14.22,68300.0,10.1286,10.1357,10.1214,10.1357,68300.0
2015-03-05 14:30:00,14.22,14.24,14.21,14.22,63200.0,10.1357,10.1499,10.1286,10.1357,63200.0
2015-03-05 15:00:00,14.22,14.24,14.21,14.24,58700.0,10.1357,10.1499,10.1286,10.1499,58700.0
2015-03-05 15:30:00,14.24,14.26,14.2,14.21,514500.0,10.1499,10.1642,10.1214,10.1286,514500.0
2015-03-06 09:30:00,14.24,14.58,14.18,14.52,486600.0,10.1499,10.3923,10.1072,10.3495,486600.0
2015-03-06 10:00:00,14.51,14.52,14.37,14.41,274300.0,10.3424,10.3495,10.2426,10.2711,274300.0
2015-03-06 10:30:00,14.4,14.41,14.32,14.32,184600.0,10.264,10.2711,10.207,10.207,184600.0
2015-03-06 11:00:00,14.32,14.35,14.25,14.3,189300.0,10.207,10.2283,10.1571,10.1927,189300.0
2015-03-06 11:30:00,14.3,14.3,14.24,14.26,147400.0,10.1927,10.1927,10.1499,10.1642,147400.0
2015-03-06 12:00:00,14.26,14.27,14.22,14.22,180900.0,10.1642,10.1713,10.1357,10.1357,180900.0
2015-03-06 12:30:00,14.22,14.26,14.22,14.26,246200.0,10.1357,10.1642,10.1357,10.1642,246200.0
2015-03-06 13:00:00,14.25,14.26,14.23,14.25,263500.0,10.1571,10.1642,10.1428,10.1571,263500.0
2015-03-06 13:30:00,14.24,14.34,14.23,14.34,756300.0,10.1499,10.2212,10.1428,10.2212,756300.0
2015-03-06 14:00:00,14.33,14.36,14.32,14.35,438600.0,10.2141,10.2355,10.207,10.2283,438600.0
2015-03-06 14:30:00,14.35,14.36,14.31,14.35,277600.0,10.2283,10.2355,10.1998,10.2283,277600.0
2015-03-06 15:00:00,14.34,14.4,14.34,14.39,447800.0,10.2212,10.264,10.2212,10.2569,447800.0
2015-03-06 15:30:00,14.38,14.4,14.35,14.38,930300.0,10.2497,10.264,10.2283,10.2497,930300.0
2015-03-09 09:30:00,14.37,14.42,14.33,14.4,303500.0,10.2426,10.2782,10.2141,10.264,303500.0
2015-03-09 10:00:00,14.4,14.41,14.36,14.4,514500.0,10.264,10.2711,10.2355,10.264,514500.0
2015-03-09 10:30:00,14.39,14.4,14.37,14.39,252700.0,10.2569,10.264,10.2426,10.2569,252700.0
2015-03-09 11:00:00,14.39,14.4,14.37,14.39,299800.0,10.2569,10.264,10.2426,10.2569,299800.0
2015-03-09 11:30:00,14.4,14.43,14.39,14.43,111300.0,10.264,10.2854,10.2569,10.2854,111300.0
2015-03-09 12:00:00,14.43,14.45,14.42,14.45,141500.0,10.2854,10.2996,10.2782,10.2996,141500.0
2015-03-09 12:30:00,14.45,14.46,14.42,14.44,232500.0,10.2996,10.3067,10.2782,10.2925,232500.0
2015-03-09 13:00:00,14.44,14.44,14.41,14.44,175900.0,10.2925,10.2925,10.2711,10.2925,175900.0
2015-03-09 13:30:00,14.44,14.5,14.43,14.48,144100.0,10.2925,10.3353,10.2854,10.321,144100.0
2015-03-09 14:00:00,14.48,14.48,14.44,14.44,174300.0,10.321,10.321,10.2925,10.2925,174300.0
2015-03-09 14:30:00,14.44,14.49,14.43,14.47,200800.0,10.2925,10.3281,10.2854,10.3139,200800.0
2015-03-09 15:00:00,14.47,14.49,14.47,14.48,158700.0,10.3139,10.3281,10.3139,10.321,158700.0
2015-03-09 15:30:00,14.48,14.53,14.47,14.49,659800.0,10.321,10.3566,10.3139,10.3281,659800.0
2015-03-10 09:30:00,14.35,14.36,14.27,14.33,300900.0,10.2283,10.2355,10.1713,10.2141,300900.0
2015-03-10 10:00:00,14.33,14.37,14.3,14.33,376900.0,10.2141,10.2426,10.1927,10.2141,376900.0
2015-03-10 10:30:00,14.33,14.33,14.27,14.31,197400.0,10.2141,10.2141,10.1713,10.1998,197400.0
2015-03-10 11:00:00,14.31,14.41,14.31,14.35,51300.0,10.1998,10.2711,10.1998,10.2283,51300.0
2015-03-10 11:30:00,14.35,14.36,14.3,14.3,145900.0,10.2283,10.2355,10.1927,10.1927,145900.0
2015-03-10 12:00:00,14.3,14.33,14.3,14.31,81000.0,10.1927,10.2141,10.1927,10.1998,81000.0
2015-03-10 12:30:00,14.3,14.33,14.29,14.32,174800.0,10.1927,10.2141,10.1856,10.207,174800.0
2015-03-10 13:00:00,14.32,14.33,14.3,14.33,58600.0,10.207,10.2141,10.1927,10.2141,58600.0
2015-03-10 13:30:00,14.32,14.35,14.32,14.33,69000.0,10.207,10.2283,10.207,10.2141,69000.0
2015-03-10 14:00:00,14.33,14.34,14.29,14.29,121700.0,10.2141,10.2212,10.1856,10.1856,121700.0
2015-03-10 14:30:00,14.29,14.33,14.29,14.32,67000.0,10.1856,10.2141,10.1856,10.207,67000.0
2015-03-10 15:00:00,14.31,14.35,14.3,14.31,190800.0,10.1998,10.2283,10.1927,10.1998,190800.0
2015-03-10 15:30:00,14.31,14.32,14.29,14.31,543500.0,10.1998,10.207,10.1856,10.1998,543500.0
2015-03-11 09:30:00,14.29,14.36,14.23,14.35,207600.0,10.228,10.2781,10.1851,10.271,207600.0
2015-03-11 10:00:00,14.35,14.41,14.34,14.37,389700.0,10.271,10.3139,10.2638,10.2853,389700.0
2015-03-11 10:30:00,14.36,14.38,14.34,14.37,323000.0,10.2781,10.2924,10.2638,10.2853,323000.0
2015-03-11 11:00:00,14.37,14.38,14.36,14.38,119100.0,10.2853,10.2924,10.2781,10.2924,119100.0
2015-03-11 11:30:00,14.38,14.38,14.35,14.37,94600.0,10.2924,10.2924,10.271,10.2853,94600.0
2015-03-11 12:00:00,14.37,14.4,14.35,14.4,295300.0,10.2853,10.3067,10.271,10.3067,295300.0
2015-03-11 12:30:00,14.4,14.4,14.37,14.38,204200.0,10.3067,10.3067,10.2853,10.2924,204200.0
2015-03-11 13:00:00,14.38,14.39,14.36,14.37,92200.0,10.2924,10.2996,10.2781,10.2853,92200.0
2015-03-11 13:30:00,14.37,14.38,14.33,14.36,171100.0,10.2853,10.2924,10.2566,10.2781,171100.0
2015-03-11 14:00:00,14.35,14.38,14.35,14.38,78100.0,10.271,10.2924,10.271,10.2924,78100.0
2015-03-11 14:30:00,14.37,14.4,14.35,14.39,124500.0,10.2853,10.3067,10.271,10.2996,124500.0
2015-03-11 15:00:00,14.39,14.4,14.37,14.38,98500.0,10.2996,10.3067,10.2853,10.2924,98500.0
2015-03-11 15:30:00,14.39,14.41,14.37,14.4,276100.0,10.2996,10.3139,10.2853,10.3067,276100.0
2015-03-12 09:30:00,14.48,14.69,14.48,14.66,154900.0,10.364,10.5143,10.364,10.4928,154900.0
2015-03-12 10:00:00,14.66,14.68,14.57,14.57,111500.0,10.4928,10.5072,10.4284,10.4284,111500.0
2015-03-12 10:30:00,14.57,14.59,14.53,14.58,113400.0,10.4284,10.4427,10.3998,10.4356,113400.0
2015-03-12 11:00:00,14.57,14.61,14.56,14.59,40000.0,10.4284,10.4571,10.4213,10.4427,40000.0
2015-03-12 11:30:00,14.6,14.61,14.59,14.6,46600.0,10.4499,10.4571,10.4427,10.4499,46600.0
2015-03-12 12:00:00,14.6,14.66,14.59,14.66,54700.0,10.4499,10.4928,10.4427,10.4928,54700.0
2015-03-12 12:30:00,14.65,14.66,14.63,14.65,73400.0,10.4857,10.4928,10.4714,10.4857,73400.0
2015-03-12 13:00:00,14.64,14.68,14.64,14.66,66200.0,10.4785,10.5072,10.4785,10.4928,66200.0
2015-03-12 13:30:00,14.67,14.68,14.66,14.67,76800.0,10.5,10.5072,10.4928,10.5,76800.0
2015-03-12 14:00:00,14.66,14.68,14.65,14.68,70400.0,10.4928,10.5072,10.4857,10.5072,70400.0
2015-03-12 14:30:00,14.68,14.69,14.66,14.69,79400.0,10.5072,10.5143,10.4928,10.5143,79400.0
2015-03-12 15:00:00,14.69,14.69,14.66,14.67,419700.0,10.5143,10.5143,10.4928,10.5,419700.0
2015-03-12 15:30:00,14.66,14.67,14.64,14.64,494300.0,10.4928,10.5,10.4785,10.4785,494300.0
2015-03-13 09:30:00,14.64,14.65,14.57,14.6,186800.0,10.4785,10.4857,10.4284,10.4499,186800.0
2015-03-13 10:00:00,14.59,14.6,14.55,14.57,148000.0,10.4427,10.4499,10.4141,10.4284,148000.0
2015-03-13 10:30:00,14.57,14.57,14.49,14.49,108500.0,10.4284,10.4284,10.3712,10.3712,108500.0
2015-03-13 11:00:00,14.49,14.54,14.47,14.48,125900.0,10.3712,10.407,10.3569,10.364,125900.0
2015-03-13 11:30:00,14.48,14.5,14.44,14.47,158600.0,10.364,10.3783,10.3354,10.3569,158600.0
2015-03-13 12:00:00,14.47,14.48,14.45,14.46,87300.0,10.3569,10.364,10.3425,10.3497,87300.0
2015-03-13 12:30:00,14.46,14.52,14.46,14.47,61500.0,10.3497,10.3926,10.3497,10.3569,61500.0
2015-03-13 13:00:00,14.47,14.49,14.45,14.45,53400.0,10.3569,10.3712,10.3425,10.3425,53400.0
2015-03-13 13:30:00,14.45,14.48,14.44,14.46,65900.0,10.3425,10.364,10.3354,10.3497,65900.0
2015-03-13 14:00:00,14.46,14.53,14.46,14.53,332400.0,10.3497,10.3998,10.3497,10.3998,332400.0
2015-03-13 14:30:00,14.54,14.54,14.5,14.53,89700.0,10.407,10.407,10.3783,10.3998,89700.0
2015-03-13 15:00:00,14.54,14.56,14.51,14.56,205100.0,10.407,10.4213,10.3855,10.4213,205100.0
2015-03-13 15:30:00,14.57,14.61,14.55,14.55,294100.0,10.4284,10.4571,10.4141,10.4141,294100.0
2015-03-16 09:30:00,14.64,14.68,14.53,14.53,202400.0,10.4785,10.5072,10.3998,10.3998,202400.0
2015-03-16 10:00:00,14.54,14.56,14.5,14.53,370500.0,10.407,10.4213,10.3783,10.3998,370500.0
2015-03-16 10:30:00,14.52,14.53,14.49,14.52,486200.0,10.3926,10.3998,10.3712,10.3926,486200.0
2015-03-16 11:00:00,14.51,14.55,14.51,14.54,292900.0,10.3855,10.4141,10.3855,10.407,292900.0
2015-03-16 11:30:00,14.54,14.57,14.53,14.57,201500.0,10.407,10.4284,10.3998,10.4284,201500.0
2015-03-16 12:00:00,14.57,14.59,14.57,14.58,59800.0,10.4284,10.4427,10.4284,10.4356,59800.0
2015-03-16 12:30:00,14.59,14.59,14.54,14.55,111300.0,10.4427,10.4427,10.407,10.4141,111300.0
2015-03-16 13:00:00,14.55,14.57,14.54,14.56,82400.0,10.4141,10.4284,10.407,10.4213,82400.0
2015-03-16 13:30:00,14.57,14.59,14.56,14.57,256300.0,10.4284,10.4427,10.4213,10.4284,256300.0
2015-03-16 14:00:00,14.56,14.59,14.56,14.59,68500.0,10.4213,10.4427,10.4213,10.4427,68500.0
2015-03-16 14:30:00,14.59,14.6,14.57,14.57,190600.0,10.4427,10.4499,10.4284,10.4284,190600.0
2015-03-16 15:00:00,14.58,14.59,14.52,14.53,261600.0,10.4356,10.4427,10.3926,10.3998,261600.0
2015-03-16 15:30:00,14.53,14.55,14.52,14.54,557200.0,10.3998,10.4141,10.3926,10.407,557200.0
2015-03-17 09:30:00,14.44,14.53,14.42,14.46,224800.0,10.3354,10.3998,10.3211,10.3497,224800.0
2015-03-17 10:00:00,14.46,14.47,14.44,14.45,161200.0,10.3497,10.3569,10.3354,10.3425,161200.0
2015-03-17 10:30:00,14.45,14.52,14.44,14.5,153700.0,10.3425,10.3926,10.3354,10.3783,153700.0
2015-03-17 11:00:00,14.49,14.49,14.44,14.47,102800.0,10.3712,10.3712,10.3354,10.3569,102800.0
2015-03-17 11:30:00,14.46,14.47,14.43,14.45,104200.0,10.3497,10.3569,10.3282,10.3425,104200.0
2015-03-17 12:00:00,14.45,14.47,14.43,14.46,221300.0,10.3425,10.3569,10.3282,10.3497,221300.0
2015-03-17 12:30:00,14.46,14.52,14.45,14.51,298800.0,10.3497,10.3926,10.3425,10.3855,298800.0
2015-03-17 13:00:00,14.51,14.55,14.51,14.53,139900.0,10.3855,10.4141,10.3855,10.3998,139900.0
2015-03-17 13:30:00,14.53,14.54,14.51,14.53,128500.0,10.3998,10.407,10.3855,10.3998,128500.0
2015-03-17 14:00:00,14.52,14.57,14.52,14.56,133800.0,10.3926,10.4284,10.3926,10.4213,133800.0
2015-03-17 14:30:00,14.56,14.6,14.55,14.6,76500.0,10.4213,10.4499,10.4141,10.4499,76500.0
2015-03-17 15:00:00,14.6,14.64,14.59,14.64,208200.0,10.4499,10.4785,10.4427,10.4785,208200.0
2015-03-17 15:30:00,14.64,14.67,14.63,14.66,366000.0,10.4785,10.5,10.4714,10.4928,366000.0
2015-03-18 09:30:00,14.65,14.86,14.6,14.66,346400.0,10.4857,10.636,10.4499,10.4928,346400.0
2015-03-18 10:00:00,14.67,14.71,14.66,14.68,68300.0,10.5,10.5286,10.4928,10.5072,68300.0
2015-03-18 10:30:00,14.68,14.69,14.64,14.64,53300.0,10.5072,10.5143,10.4785,10.4785,53300.0
2015-03-18 11:00:00,14.65,14.66,14.62,14.65,72700.0,10.4857,10.4928,10.4642,10.4857,72700.0
2015-03-18 11:30:00,14.65,14.68,14.64,14.67,73400.0,10.4857,10.5072,10.4785,10.5,73400.0
2015-03-18 12:00:00,14.67,14.72,14.65,14.66,46300.0,10.5,10.5358,10.4857,10.4928,46300.0
2015-03-18 12:30:00,14.67,14.7,14.66,14.66,41500.0,10.5,10.5215,10.4928,10.4928,41500.0
2015-03-18 13:00:00,14.66,14.67,14.63,14.66,43200.0,10.4928,10.5,10.4714,10.4928,43200.0
2015-03-18 13:30:00,14.66,14.69,14.61,14.66,68000.0,10.4928,10.5143,10.4571,10.4928,68000.0
2015-03-18 14:00:00,14.66,14.7,14.53,14.61,267400.0,10.4928,10.5215,10.3998,10.4571,267400.0
2015-03-18 14:30:00,14.6,14.66,14.6,14.6,242600.0,10.4499,10.4928,10.4499,10.4499,242600.0
2015-03-18 15:00:00,14.6,14.61,14.48,14.48,184100.0,10.4499,10.4571,10.364,10.364,184100.0
2015-03-18 15:30:00,14.48,14.49,14.44,14.47,486000.0,10.364,10.3712,10.3354,10.3569,486000.0
2015-03-19 09:30:00,14.47,14.48,14.29,14.39,207800.0,10.3569,10.364,10.228,10.2996,207800.0
2015-03-19 10:00:00,14.38,14.42,14.32,14.33,236600.0,10.2924,10.3211,10.2495,10.2566,236600.0
2015-03-19 10:30:00,14.32,14.33,14.21,14.24,357900.0,10.2495,10.2566,10.1708,10.1922,357900.0
2015-03-19 11:00:00,14.24,14.3,14.23,14.28,81200.0,10.1922,10.2352,10.1851,10.2209,81200.0
2015-03-19 11:30:00,14.28,14.3,14.21,14.21,112600.0,10.2209,10.2352,10.1708,10.1708,112600.0
2015-03-19 12:00:00,14.21,14.3,14.2,14.3,80000.0,10.1708,10.2352,10.1636,10.2352,80000.0
2015-03-19 12:30:00,14.3,14.31,14.24,14.24,360100.0,10.2352,10.2423,10.1922,10.1922,360100.0
2015-03-19 13:00:00,14.24,14.29,14.22,14.28,726600.0,10.1922,10.228,10.1779,10.2209,726600.0
2015-03-19 13:30:00,14.28,14.28,14.25,14.26,333300.0,10.2209,10.2209,10.1994,10.2065,333300.0
2015-03-19 14:00:00,14.25,14.28,14.24,14.25,124000.0,10.1994,10.2209,10.1922,10.1994,124000.0
2015-03-19 14:30:00,14.25,14.3,14.24,14.3,254600.0,10.1994,10.2352,10.1922,10.2352,254600.0
2015-03-19 15:00:00,14.29,14.31,14.26,14.29,246800.0,10.228,10.2423,10.2065,10.228,246800.0
2015-03-19 15:30:00,14.29,14.31,14.25,14.26,1090300.0,10.228,10.2423,10.1994,10.2065,1090300.0
2015-03-20 09:30:00,14.4,14.4,14.27,14.33,562900.0,10.3067,10.3067,10.2137,10.2566,562900.0
2015-03-20 10:00:00,14.33,14.39,14.32,14.38,161200.0,10.2566,10.2996,10.2495,10.2924,161200.0
2015-03-20 10:30:00,14.38,14.46,14.38,14.44,90700.0,10.2924,10.3497,10.2924,10.3354,90700.0
2015-03-20 11:00:00,14.44,14.46,14.41,14.41,81400.0,10.3354,10.3497,10.3139,10.3139,81400.0
2015-03-20 11:30:00,14.41,14.47,14.4,14.47,73800.0,10.3139,10.3569,10.3067,10.3569,73800.0
2015-03-20 12:00:00,14.47,14.47,14.42,14.42,67500.0,10.3569,10.3569,10.3211,10.3211,67500.0
2015-03-20 12:30:00,14.42,14.46,14.42,14.44,152500.0,10.3211,10.3497,10.3211,10.3354,152500.0
2015-03-20 13:00:00,14.45,14.45,14.43,14.43,59500.0,10.3425,10.3425,10.3282,10.3282,59500.0
2015-03-20 13:30:00,14.43,14.45,14.42,14.45,180200.0,10.3282,10.3425,10.3211,10.3425,180200.0
2015-03-20 14:00:00,14.45,14.45,14.41,14.42,119100.0,10.3425,10.3425,10.3139,10.3211,119100.0
2015-03-20 14:30:00,14.42,14.43,14.41,14.43,98500.0,10.3211,10.3282,10.3139,10.3282,98500.0
2015-03-20 15:00:00,14.43,14.43,14.41,14.42,128400.0,10.3282,10.3282,10.3139,10.3211,128400.0
2015-03-20 15:30:00,14.42,14.45,14.41,14.44,700400.0,10.3211,10.3425,10.3139,10.3354,700400.0
2015-03-23 09:30:00,14.46,14.5,14.37,14.44,245900.0,10.3497,10.3783,10.2853,10.3354,245900.0
2015-03-23 10:00:00,14.44,14.45,14.4,14.4,250300.0,10.3354,10.3425,10.3067,10.3067,250300.0
2015-03-23 10:30:00,14.41,14.41,14.37,14.4,71700.0,10.3139,10.3139,10.2853,10.3067,71700.0
2015-03-23 11:00:00,14.4,14.45,14.4,14.41,116700.0,10.3067,10.3425,10.3067,10.3139,116700.0
2015-03-23 11:30:00,14.41,14.41,14.36,14.37,58400.0,10.3139,10.3139,10.2781,10.2853,58400.0
2015-03-23 12:00:00,14.37,14.38,14.33,14.33,46900.0,10.2853,10.2924,10.2566,10.2566,46900.0
2015-03-23 12:30:00,14.34,14.37,14.33,14.35,137400.0,10.2638,10.2853,10.2566,10.271,137400.0
2015-03-23 13:00:00,14.35,14.35,14.34,14.35,56700.0,10.271,10.271,10.2638,10.271,56700.0
2015-03-23 13:30:00,14.35,14.37,14.34,14.37,52200.0,10.271,10.2853,10.2638,10.2853,52200.0
2015-03-23 14:00:00,14.36,14.39,14.36,14.39,145600.0,10.2781,10.2996,10.2781,10.2996,145600.0
2015-03-23 14:30:00,14.39,14.4,14.38,14.4,17900.0,10.2996,10.3067,10.2924,10.3067,17900.0
2015-03-23 15:00:00,14.4,14.4,14.38,14.4,66900.0,10.3067,10.3067,10.2924,10.3067,66900.0
2015-03-23 15:30:00,14.4,14.4,14.32,14.34,252100.0,10.3067,10.3067,10.2495,10.2638,252100.0
2015-03-24 09:30:00,14.32,14.32,14.21,14.26,152000.0,10.2495,10.2495,10.1708,10.2065,152000.0
2015-03-24 10:00:00,14.26,14.31,14.25,14.31,372500.0,10.2065,10.2423,10.1994,10.2423,372500.0
2015-03-24 10:30:00,14.31,14.35,14.29,14.35,59100.0,10.2423,10.271,10.228,10.271,59100.0
2015-03-24 11:00:00,14.34,14.41,14.34,14.4,78200.0,10.2638,10.3139,10.2638,10.3067,78200.0
2015-03-24 11:30:00,14.4,14.4,14.35,14.37,187500.0,10.3067,10.3067,10.271,10.2853,187500.0
2015-03-24 12:00:00,14.36,14.37,14.31,14.31,46400.0,10.2781,10.2853,10.2423,10.2423,46400.0
2015-03-24 12:30:00,14.32,14.32,14.27,14.27,33300.0,10.2495,10.2495,10.2137,10.2137,33300.0
2015-03-24 13:00:00,14.26,14.28,14.22,14.24,66100.0,10.2065,10.2209,10.1779,10.1922,66100.0
2015-03-24 13:30:00,14.24,14.27,14.23,14.25,124000.0,10.1922,10.2137,10.1851,10.1994,124000.0
2015-03-24 14:00:00,14.25,14.27,14.24,14.27,150900.0,10.1994,10.2137,10.1922,10.2137,150900.0
2015-03-24 14:30:00,14.27,14.28,14.25,14.25,53300.0,10.2137,10.2209,10.1994,10.1994,53300.0
2015-03-24 15:00:00,14.26,14.29,14.25,14.26,124600.0,10.2065,10.228,10.1994,10.2065,124600.0
2015-03-24 15:30:00,14.26,14.28,14.23,14.24,524600.0,10.2065,10.2209,10.1851,10.1922,524600.0
2015-03-25 09:30:00,14.22,14.25,14.08,14.14,241200.0,10.1779,10.1994,10.0777,10.1207,241200.0
2015-03-25 10:00:00,14.14,14.17,14.14,14.16,215500.0,10.1207,10.1421,10.1207,10.135,215500.0
2015-03-25 10:30:00,14.15,14.17,14.09,14.12,118900.0,10.1278,10.1421,10.0849,10.1063,118900.0
2015-03-25 11:00:00,14.12,14.12,14.06,14.08,95900.0,10.1063,10.1063,10.0634,10.0777,95900.0
2015-03-25 11:30:00,14.08,14.09,14.05,14.08,77700.0,10.0777,10.0849,10.0562,10.0777,77700.0
2015-03-25 12:00:00,14.08,14.08,14.03,14.04,74600.0,10.0777,10.0777,10.0419,10.0491,74600.0
2015-03-25 12:30:00,14.04,14.05,14.02,14.02,89600.0,10.0491,10.0562,10.0348,10.0348,89600.0
2015-03-25 13:00:00,14.03,14.03,13.99,14.02,159500.0,10.0419,10.0419,10.0133,10.0348,159500.0
2015-03-25 13:30:00,14.02,14.07,14.01,14.04,126100.0,10.0348,10.0706,10.0276,10.0491,126100.0
2015-03-25 14:00:00,14.04,14.05,14.01,14.01,119400.0,10.0491,10.0562,10.0276,10.0276,119400.0
2015-03-25 14:30:00,14.01,14.02,13.99,14.01,119900.0,10.0276,10.0348,10.0133,10.0276,119900.0
2015-03-25 15:00:00,14.0,14.01,13.96,13.96,158900.0,10.0204,10.0276,9.9918,9.9918,158900.0
2015-03-25 15:30:00,13.96,13.99,13.95,13.98,249700.0,9.9918,10.0133,9.9847,10.0061,249700.0
2015-03-26 09:30:00,13.95,13.96,13.81,13.82,123000.0,9.9847,9.9918,9.8845,9.8916,123000.0
2015-03-26 10:00:00,13.82,13.83,13.74,13.82,265200.0,9.8916,9.8988,9.8344,9.8916,265200.0
2015-03-26 10:30:00,13.82,13.95,13.81,13.95,619800.0,9.8916,9.9847,9.8845,9.9847,619800.0
2015-03-26 11:00:00,13.95,13.96,13.91,13.94,163000.0,9.9847,9.9918,9.956,9.9775,163000.0
2015-03-26 11:30:00,13.93,14.0,13.93,13.96,350100.0,9.9703,10.0204,9.9703,9.9918,350100.0
2015-03-26 12:00:00,13.96,13.98,13.92,13.93,79600.0,9.9918,10.0061,9.9632,9.9703,79600.0
2015-03-26 12:30:00,13.93,13.97,13.91,13.96,412200.0,9.9703,9.999,9.956,9.9918,412200.0
2015-03-26 13:00:00,13.95,13.96,13.92,13.93,205700.0,9.9847,9.9918,9.9632,9.9703,205700.0
2015-03-26 13:30:00,13.92,13.96,13.9,13.94,594600.0,9.9632,9.9918,9.9489,9.9775,594600.0
2015-03-26 14:00:00,13.95,13.95,13.91,13.92,206600.0,9.9847,9.9847,9.956,9.9632,206600.0
2015-03-26 14:30:00,13.92,13.92,13.88,13.89,317800.0,9.9632,9.9632,9.9346,9.9417,317800.0
2015-03-26 15:00:00,13.9,13.91,13.88,13.91,348600.0,9.9489,9.956,9.9346,9.956,348600.0
2015-03-26 15:30:00,13.9,13.92,13.85,13.87,1722200.0,9.9489,9.9632,9.9131,9.9274,1722200.0
2015-03-27 09:30:00,13.85,13.91,13.77,13.91,359300.0,9.9131,9.956,9.8558,9.956,359300.0
2015-03-27 10:00:00,13.91,13.94,13.88,13.9,302200.0,9.956,9.9775,9.9346,9.9489,302200.0
2015-03-27 10:30:00,13.9,13.93,13.88,13.93,280800.0,9.9489,9.9703,9.9346,9.9703,280800.0
2015-03-27 11:00:00,13.92,13.97,13.91,13.93,510800.0,9.9632,9.999,9.956,9.9703,510800.0
2015-03-27 11:30:00,13.93,13.95,13.9,13.95,212100.0,9.9703,9.9847,9.9489,9.9847,212100.0
2015-03-27 12:00:00,13.95,13.96,13.9,13.9,70500.0,9.9847,9.9918,9.9489,9.9489,70500.0
2015-03-27 12:30:00,13.9,13.95,13.9,13.95,129300.0,9.9489,9.9847,9.9489,9.9847,129300.0
2015-03-27 13:00:00,13.94,13.95,13.92,13.94,97700.0,9.9775,9.9847,9.9632,9.9775,97700.0
2015-03-27 13:30:00,13.94,13.98,13.93,13.98,113500.0,9.9775,10.0061,9.9703,10.0061,113500.0
2015-03-27 14:00:00,13.97,14.05,13.97,14.05,260400.0,9.999,10.0562,9.999,10.0562,260400.0
2015-03-27 14:30:00,14.04,14.05,14.03,14.04,59600.0,10.0491,10.0562,10.0419,10.0491,59600.0
2015-03-27 15:00:00,14.04,14.04,14.01,14.02,108800.0,10.0491,10.0491,10.0276,10.0348,108800.0
2015-03-27 15:30:00,14.01,14.06,14.01,14.05,305500.0,10.0276,10.0634,10.0276,10.0562,305500.0
2015-03-30 09:30:00,14.15,14.26,14.13,14.25,229600.0,10.1278,10.2065,10.1135,10.1994,229600.0
2015-03-30 10:00:00,14.25,14.27,14.21,14.24,68100.0,10.1994,10.2137,10.1708,10.1922,68100.0
2015-03-30 10:30:00,14.24,14.28,14.23,14.28,36400.0,10.1922,10.2209,10.1851,10.2209,36400.0
2015-03-30 11:00:00,14.28,14.29,14.24,14.24,55000.0,10.2209,10.228,10.1922,10.1922,55000.0
2015-03-30 11:30:00,14.25,14.27,14.24,14.27,28600.0,10.1994,10.2137,10.1922,10.2137,28600.0
2015-03-30 12:00:00,14.27,14.32,14.27,14.32,41300.0,10.2137,10.2495,10.2137,10.2495,41300.0
2015-03-30 12:30:00,14.32,14.39,14.31,14.39,193200.0,10.2495,10.2996,10.2423,10.2996,193200.0
2015-03-30 13:00:00,14.39,14.43,14.39,14.43,79200.0,10.2996,10.3282,10.2996,10.3282,79200.0
2015-03-30 13:30:00,14.43,14.43,14.4,14.4,100300.0,10.3282,10.3282,10.3067,10.3067,100300.0
2015-03-30 14:00:00,14.41,14.43,14.4,14.42,57800.0,10.3139,10.3282,10.3067,10.3211,57800.0
2015-03-30 14:30:00,14.42,14.45,14.41,14.43,192400.0,10.3211,10.3425,10.3139,10.3282,192400.0
2015-03-30 15:00:00,14.43,14.43,14.38,14.38,208200.0,10.3282,10.3282,10.2924,10.2924,208200.0
2015-03-30 15:30:00,14.38,14.39,14.35,14.37,503100.0,10.2924,10.2996,10.271,10.2853,503100.0
2015-03-31 09:30:00,14.29,14.29,14.21,14.23,212500.0,10.228,10.228,10.1708,10.1851,212500.0
2015-03-31 10:00:00,14.24,14.26,14.21,14.24,156800.0,10.1922,10.2065,10.1708,10.1922,156800.0
2015-03-31 10:30:00,14.24,14.27,14.21,14.23,191800.0,10.1922,10.2137,10.1708,10.1851,191800.0
2015-03-31 11:00:00,14.24,14.29,14.23,14.28,121200.0,10.1922,10.228,10.1851,10.2209,121200.0
2015-03-31 11:30:00,14.28,14.3,14.24,14.29,99200.0,10.2209,10.2352,10.1922,10.228,99200.0
2015-03-31 12:00:00,14.29,14.3,14.29,14.3,37400.0,10.228,10.2352,10.228,10.2352,37400.0
2015-03-31 12:30:00,14.3,14.32,14.29,14.32,62500.0,10.2352,10.2495,10.228,10.2495,62500.0
2015-03-31 13:00:00,14.32,14.33,14.3,14.31,100600.0,10.2495,10.2566,10.2352,10.2423,100600.0
2015-03-31 13:30:00,14.31,14.32,14.28,14.28,63900.0,10.2423,10.2495,10.2209,10.2209,63900.0
2015-03-31 14:00:00,14.29,14.3,14.27,14.28,48400.0,10.228,10.2352,10.2137,10.2209,48400.0
2015-03-31 14:30:00,14.28,14.29,14.26,14.28,54900.0,10.2209,10.228,10.2065,10.2209,54900.0
2015-03-31 15:00:00,14.28,14.28,14.2,14.21,98400.0,10.2209,10.2209,10.1636,10.1708,98400.0
2015-03-31 15:30:00,14.21,14.31,14.19,14.29,279500.0,10.1708,10.2423,10.1564,10.228,279500.0
2015-04-01 09:30:00,14.25,14.3,14.16,14.18,173800.0,10.1994,10.2352,10.135,10.1493,173800.0
2015-04-01 10:00:00,14.18,14.27,14.16,14.26,102000.0,10.1493,10.2137,10.135,10.2065,102000.0
2015-04-01 10:30:00,14.26,14.34,14.23,14.33,91800.0,10.2065,10.2638,10.1851,10.2566,91800.0
2015-04-01 11:00:00,14.32,14.34,14.3,14.33,94000.0,10.2495,10.2638,10.2352,10.2566,94000.0
2015-04-01 11:30:00,14.32,14.33,14.25,14.26,126100.0,10.2495,10.2566,10.1994,10.2065,126100.0
2015-04-01 12:00:00,14.26,14.26,14.18,14.2,63300.0,10.2065,10.2065,10.1493,10.1636,63300.0
2015-04-01 12:30:00,14.2,14.23,14.18,14.21,79200.0,10.1636,10.1851,10.1493,10.1708,79200.0
2015-04-01 13:00:00,14.22,14.22,14.18,14.2,95100.0,10.1779,10.1779,10.1493,10.1636,95100.0
2015-04-01 13:30:00,14.2,14.26,14.19,14.24,64100.0,10.1636,10.2065,10.1564,10.1922,64100.0
2015-04-01 14:00:00,14.24,14.27,14.23,14.24,50700.0,10.1922,10.2137,10.1851,10.1922,50700.0
2015-04-01 14:30:00,14.23,14.24,14.2,14.22,69000.0,10.1851,10.1922,10.1636,10.1779,69000.0
2015-04-01 15:00:00,14.23,14.24,14.2,14.24,86700.0,10.1851,10.1922,10.1636,10.1922,86700.0
2015-04-01 15:30:00,14.24,14.28,14.23,14.27,262900.0,10.1922,10.2209,10.1851,10.2137,262900.0
2015-04-02 09:30:00,14.27,14.36,14.24,14.35,125600.0,10.2137,10.2781,10.1922,10.271,125600.0
2015-04-02 10:00:00,14.36,14.39,14.35,14.38,91800.0,10.2781,10.2996,10.271,10.2924,91800.0
2015-04-02 10:30:00,14.38,14.4,14.35,14.36,61700.0,10.2924,10.3067,10.271,10.2781,61700.0
2015-04-02 11:00:00,14.36,14.38,14.35,14.38,50700.0,10.2781,10.2924,10.271,10.2924,50700.0
2015-04-02 11:30:00,14.37,14.38,14.35,14.36,35600.0,10.2853,10.2924,10.271,10.2781,35600.0
2015-04-02 12:00:00,14.35,14.36,14.33,14.36,50500.0,10.271,10.2781,10.2566,10.2781,50500.0
2015-04-02 12:30:00,14.35,14.38,14.34,14.36,46000.0,10.271,10.2924,10.2638,10.2781,46000.0
2015-04-02 13:00:00,14.36,14.38,14.36,14.36,31600.0,10.2781,10.2924,10.2781,10.2781,31600.0
2015-04-02 13:30:00,14.37,14.37,14.34,14.35,37200.0,10.2853,10.2853,10.2638,10.271,37200.0
2015-04-02 14:00:00,14.36,14.39,14.35,14.39,56000.0,10.2781,10.2996,10.271,10.2996,56000.0
2015-04-02 14:30:00,14.39,14.39,14.35,14.35,50900.0,10.2996,10.2996,10.271,10.271,50900.0
2015-04-02 15:00:00,14.36,14.36,14.33,14.34,62000.0,10.2781,10.2781,10.2566,10.2638,62000.0
2015-04-02 15:30:00,14.33,14.38,14.33,14.36,187900.0,10.2566,10.2924,10.2566,10.2781,187900.0
2015-04-06 09:30:00,14.2,14.23,14.03,14.19,199700.0,10.1636,10.1851,10.0419,10.1564,199700.0
2015-04-06 10:00:00,14.19,14.26,14.19,14.26,211700.0,10.1564,10.2065,10.1564,10.2065,211700.0
2015-04-06 10:30:00,14.26,14.3,14.25,14.28,82800.0,10.2065,10.2352,10.1994,10.2209,82800.0
2015-04-06 11:00:00,14.29,14.31,14.28,14.3,98500.0,10.228,10.2423,10.2209,10.2352,98500.0
2015-04-06 11:30:00,14.3,14.31,14.29,14.31,61100.0,10.2352,10.2423,10.228,10.2423,61100.0
2015-04-06 12:00:00,14.31,14.35,14.3,14.35,55600.0,10.2423,10.271,10.2352,10.271,55600.0
2015-04-06 12:30:00,14.35,14.35,14.32,14.32,42300.0,10.271,10.271,10.2495,10.2495,42300.0
2015-04-06 13:00:00,14.32,14.33,14.31,14.31,42700.0,10.2495,10.2566,10.2423,10.2423,42700.0
2015-04-06 13:30:00,14.31,14.32,14.28,14.3,55200.0,10.2423,10.2495,10.2209,10.2352,55200.0
2015-04-06 14:00:00,14.3,14.33,14.29,14.32,84700.0,10.2352,10.2566,10.228,10.2495,84700.0
2015-04-06 14:30:00,14.32,14.33,14.28,14.29,81900.0,10.2495,10.2566,10.2209,10.228,81900.0
2015-04-06 15:00:00,14.28,14.29,14.25,14.28,129900.0,10.2209,10.228,10.1994,10.2209,129900.0
2015-04-06 15:30:00,14.28,14.29,14.25,14.28,371200.0,10.2209,10.228,10.1994,10.2209,371200.0
2015-04-07 09:30:00,14.29,14.36,14.26,14.28,80500.0,10.228,10.2781,10.2065,10.2209,80500.0
2015-04-07 10:00:00,14.28,14.3,14.25,14.3,61300.0,10.2209,10.2352,10.1994,10.2352,61300.0
2015-04-07 10:30:00,14.3,14.34,14.3,14.3,57700.0,10.2352,10.2638,10.2352,10.2352,57700.0
2015-04-07 11:00:00,14.3,14.32,14.29,14.32,43000.0,10.2352,10.2495,10.228,10.2495,43000.0
2015-04-07 11:30:00,14.32,14.38,14.31,14.37,34600.0,10.2495,10.2924,10.2423,10.2853,34600.0
2015-04-07 12:00:00,14.37,14.39,14.36,14.36,20300.0,10.2853,10.2996,10.2781,10.2781,20300.0
2015-04-07 12:30:00,14.36,14.37,14.35,14.36,33700.0,10.2781,10.2853,10.271,10.2781,33700.0
2015-04-07 13:00:00,14.36,14.36,14.32,14.32,24500.0,10.2781,10.2781,10.2495,10.2495,24500.0
2015-04-07 13:30:00,14.32,14.32,14.27,14.28,66900.0,10.2495,10.2495,10.2137,10.2209,66900.0
2015-04-07 14:00:00,14.29,14.32,14.29,14.32,65100.0,10.228,10.2495,10.228,10.2495,65100.0
2015-04-07 14:30:00,14.32,14.32,14.3,14.3,48200.0,10.2495,10.2495,10.2352,10.2352,48200.0
2015-04-07 15:00:00,14.3,14.3,14.27,14.28,50700.0,10.2352,10.2352,10.2137,10.2209,50700.0
2015-04-07 15:30:00,14.28,14.28,14.23,14.24,216100.0,10.2209,10.2209,10.1851,10.1922,216100.0
2015-04-08 09:30:00,14.25,14.32,14.21,14.29,116200.0,10.1994,10.2495,10.1708,10.228,116200.0
2015-04-08 10:00:00,14.28,14.32,14.27,14.3,63500.0,10.2209,10.2495,10.2137,10.2352,63500.0
2015-04-08 10:30:00,14.29,14.3,14.23,14.24,73000.0,10.228,10.2352,10.1851,10.1922,73000.0
2015-04-08 11:00:00,14.23,14.3,14.22,14.28,85000.0,10.1851,10.2352,10.1779,10.2209,85000.0
2015-04-08 11:30:00,14.28,14.31,14.27,14.29,46900.0,10.2209,10.2423,10.2137,10.228,46900.0
2015-04-08 12:00:00,14.29,14.3,14.26,14.26,27600.0,10.228,10.2352,10.2065,10.2065,27600.0
2015-04-08 12:30:00,14.26,14.26,14.23,14.24,26800.0,10.2065,10.2065,10.1851,10.1922,26800.0
2015-04-08 13:00:00,14.23,14.24,14.21,14.22,36100.0,10.1851,10.1922,10.1708,10.1779,36100.0
2015-04-08 13:30:00,14.23,14.24,14.22,14.23,68200.0,10.1851,10.1922,10.1779,10.1851,68200.0
2015-04-08 14:00:00,14.24,14.27,14.21,14.25,118600.0,10.1922,10.2137,10.1708,10.1994,118600.0
2015-04-08 14:30:00,14.25,14.25,14.21,14.22,56300.0,10.1994,10.1994,10.1708,10.1779,56300.0
2015-04-08 15:00:00,14.22,14.22,14.19,14.21,96100.0,10.1779,10.1779,10.1564,10.1708,96100.0
2015-04-08 15:30:00,14.2,14.26,14.2,14.24,188400.0,10.1636,10.2065,10.1636,10.1922,188400.0
2015-04-09 09:30:00,14.24,14.28,14.18,14.18,120200.0,10.1922,10.2209,10.1493,10.1493,120200.0
2015-04-09 10:00:00,14.19,14.23,14.17,14.23,141200.0,10.1564,10.1851,10.1421,10.1851,141200.0
2015-04-09 10:30:00,14.23,14.24,14.14,14.16,101600.0,10.1851,10.1922,10.1207,10.135,101600.0
2015-04-09 11:00:00,14.15,14.16,14.1,14.12,51700.0,10.1278,10.135,10.092,10.1063,51700.0
2015-04-09 11:30:00,14.12,14.13,14.1,14.12,82300.0,10.1063,10.1135,10.092,10.1063,82300.0
2015-04-09 12:00:00,14.12,14.16,14.11,14.15,37000.0,10.1063,10.135,10.0992,10.1278,37000.0
2015-04-09 12:30:00,14.15,14.17,14.14,14.17,63300.0,10.1278,10.1421,10.1207,10.1421,63300.0
2015-04-09 13:00:00,14.18,14.23,14.16,14.23,106900.0,10.1493,10.1851,10.135,10.1851,106900.0
2015-04-09 13:30:00,14.23,14.24,14.19,14.21,248200.0,10.1851,10.1922,10.1564,10.1708,248200.0
2015-04-09 14:00:00,14.21,14.23,14.2,14.22,50600.0,10.1708,10.1851,10.1636,10.1779,50600.0
2015-04-09 14:30:00,14.22,14.23,14.21,14.23,31400.0,10.1779,10.1851,10.1708,10.1851,31400.0
2015-04-09 15:00:00,14.23,14.28,14.22,14.27,79800.0,10.1851,10.2209,10.1779,10.2137,79800.0
2015-04-09 15:30:00,14.28,14.31,14.27,14.3,228300.0,10.2209,10.2423,10.2137,10.2352,228300.0
2015-04-10 09:30:00,14.28,14.33,14.14,14.26,280300.0,10.2209,10.2566,10.1207,10.2065,280300.0
2015-04-10 10:00:00,14.26,14.3,14.24,14.28,103800.0,10.2065,10.2352,10.1922,10.2209,103800.0
2015-04-10 10:30:00,14.28,14.32,14.28,14.31,93900.0,10.2209,10.2495,10.2209,10.2423,93900.0
2015-04-10 11:00:00,14.31,14.33,14.3,14.32,56900.0,10.2423,10.2566,10.2352,10.2495,56900.0
2015-04-10 11:30:00,14.32,14.33,14.3,14.31,42400.0,10.2495,10.2566,10.2352,10.2423,42400.0
2015-04-10 12:00:00,14.3,14.31,14.29,14.3,36600.0,10.2352,10.2423,10.228,10.2352,36600.0
2015-04-10 12:30:00,14.3,14.31,14.28,14.28,32300.0,10.2352,10.2423,10.2209,10.2209,32300.0
2015-04-10 13:00:00,14.28,14.34,14.28,14.33,104000.0,10.2209,10.2638,10.2209,10.2566,104000.0
2015-04-10 13:30:00,14.33,14.35,14.32,14.34,114400.0,10.2566,10.271,10.2495,10.2638,114400.0
2015-04-10 14:00:00,14.35,14.37,14.34,14.35,151400.0,10.271,10.2853,10.2638,10.271,151400.0
2015-04-10 14:30:00,14.36,14.36,14.34,14.36,197200.0,10.2781,10.2781,10.2638,10.2781,197200.0
2015-04-10 15:00:00,14.36,14.36,14.34,14.35,53900.0,10.2781,10.2781,10.2638,10.271,53900.0
2015-04-10 15:30:00,14.34,14.36,14.32,14.36,310600.0,10.2638,10.2781,10.2495,10.2781,310600.0
2015-04-13 09:30:00,14.37,14.41,14.31,14.4,85600.0,10.2853,10.3139,10.2423,10.3067,85600.0
2015-04-13 10:00:00,14.39,14.43,14.38,14.43,106600.0,10.2996,10.3282,10.2924,10.3282,106600.0
2015-04-13 10:30:00,14.43,14.44,14.41,14.42,53100.0,10.3282,10.3354,10.3139,10.3211,53100.0
2015-04-13 11:00:00,14.42,14.43,14.41,14.41,30200.0,10.3211,10.3282,10.3139,10.3139,30200.0
2015-04-13 11:30:00,14.42,14.47,14.41,14.47,43300.0,10.3211,10.3569,10.3139,10.3569,43300.0
2015-04-13 12:00:00,14.46,14.47,14.44,14.44,32900.0,10.3497,10.3569,10.3354,10.3354,32900.0
2015-04-13 12:30:00,14.45,14.46,14.43,14.44,59100.0,10.3425,10.3497,10.3282,10.3354,59100.0
2015-04-13 13:00:00,14.44,14.44,14.43,14.43,46400.0,10.3354,10.3354,10.3282,10.3282,46400.0
2015-04-13 13:30:00,14.43,14.45,14.42,14.45,62600.0,10.3282,10.3425,10.3211,10.3425,62600.0
2015-04-13 14:00:00,14.45,14.45,14.42,14.43,47200.0,10.3425,10.3425,10.3211,10.3282,47200.0
2015-04-13 14:30:00,14.43,14.45,14.42,14.44,279500.0,10.3282,10.3425,10.3211,10.3354,279500.0
2015-04-13 15:00:00,14.44,14.44,14.41,14.41,76800.0,10.3354,10.3354,10.3139,10.3139,76800.0
2015-04-13 15:30:00,14.42,14.43,14.41,14.43,192900.0,10.3211,10.3282,10.3139,10.3282,192900.0
2015-04-14 09:30:00,14.35,14.44,14.26,14.27,244100.0,10.271,10.3354,10.2065,10.2137,244100.0
2015-04-14 10:00:00,14.26,14.27,14.23,14.24,225100.0,10.2065,10.2137,10.1851,10.1922,225100.0
2015-04-14 10:30:00,14.24,14.26,14.23,14.25,98300.0,10.1922,10.2065,10.1851,10.1994,98300.0
2015-04-14 11:00:00,14.24,14.33,14.24,14.32,50700.0,10.1922,10.2566,10.1922,10.2495,50700.0
2015-04-14 11:30:00,14.32,14.32,14.28,14.29,99000.0,10.2495,10.2495,10.2209,10.228,99000.0
2015-04-14 12:00:00,14.29,14.3,14.28,14.3,34000.0,10.228,10.2352,10.2209,10.2352,34000.0
2015-04-14 12:30:00,14.29,14.31,14.29,14.29,67500.0,10.228,10.2423,10.228,10.228,67500.0
2015-04-14 13:00:00,14.29,14.31,14.28,14.3,96500.0,10.228,10.2423,10.2209,10.2352,96500.0
2015-04-14 13:30:00,14.3,14.31,14.29,14.29,70300.0,10.2352,10.2423,10.228,10.228,70300.0
2015-04-14 14:00:00,14.29,14.3,14.28,14.3,49000.0,10.228,10.2352,10.2209,10.2352,49000.0
2015-04-14 14:30:00,14.3,14.3,14.28,14.29,35700.0,10.2352,10.2352,10.2209,10.228,35700.0
2015-04-14 15:00:00,14.29,14.31,14.28,14.31,80000.0,10.228,10.2423,10.2209,10.2423,80000.0
2015-04-14 15:30:00,14.31,14.31,14.3,14.31,146100.0,10.2423,10.2423,10.2352,10.2423,146100.0
2015-04-15 09:30:00,14.32,14.4,14.27,14.35,83700.0,10.2495,10.3067,10.2137,10.271,83700.0
2015-04-15 10:00:00,14.35,14.37,14.32,14.36,74800.0,10.271,10.2853,10.2495,10.2781,74800.0
2015-04-15 10:30:00,14.37,14.43,14.36,14.42,44700.0,10.2853,10.3282,10.2781,10.3211,44700.0
2015-04-15 11:00:00,14.42,14.42,14.39,14.42,63200.0,10.3211,10.3211,10.2996,10.3211,63200.0
2015-04-15 11:30:00,14.42,14.45,14.41,14.45,71300.0,10.3211,10.3425,10.3139,10.3425,71300.0
2015-04-15 12:00:00,14.45,14.48,14.45,14.48,25400.0,10.3425,10.364,10.3425,10.364,25400.0
2015-04-15 12:30:00,14.48,14.52,14.46,14.51,138800.0,10.364,10.3926,10.3497,10.3855,138800.0
2015-04-15 13:00:00,14.51,14.61,14.51,14.6,214600.0,10.3855,10.4571,10.3855,10.4499,214600.0
2015-04-15 13:30:00,14.59,14.6,14.52,14.52,85400.0,10.4427,10.4499,10.3926,10.3926,85400.0
2015-04-15 14:00:00,14.52,14.56,14.52,14.53,225300.0,10.3926,10.4213,10.3926,10.3998,225300.0
2015-04-15 14:30:00,14.53,14.54,14.52,14.52,50400.0,10.3998,10.407,10.3926,10.3926,50400.0
2015-04-15 15:00:00,14.52,14.53,14.52,14.53,67800.0,10.3926,10.3998,10.3926,10.3998,67800.0
2015-04-15 15:30:00,14.52,14.53,14.49,14.51,311500.0,10.3926,10.3998,10.3712,10.3855,311500.0
2015-04-16 09:30:00,14.46,14.55,14.34,14.38,178200.0,10.3497,10.4141,10.2638,10.2924,178200.0
2015-04-16 10:00:00,14.38,14.4,14.36,14.39,71500.0,10.2924,10.3067,10.2781,10.2996,71500.0
2015-04-16 10:30:00,14.38,14.43,14.37,14.42,94200.0,10.2924,10.3282,10.2853,10.3211,94200.0
2015-04-16 11:00:00,14.41,14.44,14.41,14.41,78100.0,10.3139,10.3354,10.3139,10.3139,78100.0
2015-04-16 11:30:00,14.42,14.44,14.4,14.41,58200.0,10.3211,10.3354,10.3067,10.3139,58200.0
2015-04-16 12:00:00,14.41,14.48,14.4,14.48,48500.0,10.3139,10.364,10.3067,10.364,48500.0
2015-04-16 12:30:00,14.48,14.49,14.43,14.43,96600.0,10.364,10.3712,10.3282,10.3282,96600.0
2015-04-16 13:00:00,14.43,14.46,14.42,14.45,60200.0,10.3282,10.3497,10.3211,10.3425,60200.0
2015-04-16 13:30:00,14.45,14.49,14.44,14.48,67700.0,10.3425,10.3712,10.3354,10.364,67700.0
2015-04-16 14:00:00,14.48,14.49,14.45,14.49,104600.0,10.364,10.3712,10.3425,10.3712,104600.0
2015-04-16 14:30:00,14.48,14.52,14.47,14.5,136200.0,10.364,10.3926,10.3569,10.3783,136200.0
2015-04-16 15:00:00,14.5,14.52,14.48,14.49,239100.0,10.3783,10.3926,10.364,10.3712,239100.0
2015-04-16 15:30:00,14.49,14.58,14.49,14.55,984400.0,10.3712,10.4356,10.3712,10.4141,984400.0
2015-04-17 09:30:00,14.25,14.57,14.21,14.54,442600.0,10.1994,10.4284,10.1708,10.407,442600.0
2015-04-17 10:00:00,14.54,14.54,14.28,14.3,478400.0,10.407,10.407,10.2209,10.2352,478400.0
2015-04-17 10:30:00,14.3,14.41,14.27,14.35,278100.0,10.2352,10.3139,10.2137,10.271,278100.0
2015-04-17 11:00:00,14.35,14.39,14.32,14.39,122800.0,10.271,10.2996,10.2495,10.2996,122800.0
2015-04-17 11:30:00,14.39,14.4,14.35,14.4,112800.0,10.2996,10.3067,10.271,10.3067,112800.0
2015-04-17 12:00:00,14.4,14.41,14.37,14.37,92100.0,10.3067,10.3139,10.2853,10.2853,92100.0
2015-04-17 12:30:00,14.38,14.38,14.35,14.37,120400.0,10.2924,10.2924,10.271,10.2853,120400.0
2015-04-17 13:00:00,14.37,14.38,14.34,14.35,186900.0,10.2853,10.2924,10.2638,10.271,186900.0
2015-04-17 13:30:00,14.35,14.4,14.34,14.39,64400.0,10.271,10.3067,10.2638,10.2996,64400.0
2015-04-17 14:00:00,14.39,14.4,14.37,14.38,226100.0,10.2996,10.3067,10.2853,10.2924,226100.0
2015-04-17 14:30:00,14.38,14.38,14.32,14.35,332000.0,10.2924,10.2924,10.2495,10.271,332000.0
2015-04-17 15:00:00,14.35,14.36,14.34,14.35,407200.0,10.271,10.2781,10.2638,10.271,407200.0
2015-04-17 15:30:00,14.35,14.36,14.26,14.28,885400.0,10.271,10.2781,10.2065,10.2209,885400.0
2015-04-20 09:30:00,14.63,14.63,14.31,14.32,361400.0,10.4714,10.4714,10.2423,10.2495,361400.0
2015-04-20 10:00:00,14.33,14.35,14.23,14.23,174400.0,10.2566,10.271,10.1851,10.1851,174400.0
2015-04-20 10:30:00,14.24,14.46,14.23,14.45,350700.0,10.1922,10.3497,10.1851,10.3425,350700.0
2015-04-20 11:00:00,14.46,14.52,14.4,14.4,210800.0,10.3497,10.3926,10.3067,10.3067,210800.0
2015-04-20 11:30:00,14.4,14.48,14.39,14.45,186600.0,10.3067,10.364,10.2996,10.3425,186600.0
2015-04-20 12:00:00,14.46,14.46,14.42,14.46,61900.0,10.3497,10.3497,10.3211,10.3497,61900.0
2015-04-20 12:30:00,14.46,14.46,14.43,14.45,48300.0,10.3497,10.3497,10.3282,10.3425,48300.0
2015-04-20 13:00:00,14.45,14.47,14.44,14.46,42900.0,10.3425,10.3569,10.3354,10.3497,42900.0
2015-04-20 13:30:00,14.47,14.48,14.42,14.42,83100.0,10.3569,10.364,10.3211,10.3211,83100.0
2015-04-20 14:00:00,14.43,14.44,14.42,14.43,52800.0,10.3282,10.3354,10.3211,10.3282,52800.0
2015-04-20 14:30:00,14.43,14.43,14.42,14.42,47400.0,10.3282,10.3282,10.3211,10.3211,47400.0
2015-04-20 15:00:00,14.42,14.44,14.42,14.43,124100.0,10.3211,10.3354,10.3211,10.3282,124100.0
2015-04-20 15:30:00,14.43,14.43,14.36,14.38,329600.0,10.3282,10.3282,10.2781,10.2924,329600.0
2015-04-21 09:30:00,14.51,14.56,14.44,14.48,218600.0,10.3855,10.4213,10.3354,10.364,218600.0
2015-04-21 10:00:00,14.48,14.54,14.46,14.52,181200.0,10.364,10.407,10.3497,10.3926,181200.0
2015-04-21 10:30:00,14.53,14.61,14.5,14.6,308200.0,10.3998,10.4571,10.3783,10.4499,308200.0
2015-04-21 11:00:00,14.6,14.6,14.57,14.58,161500.0,10.4499,10.4499,10.4284,10.4356,161500.0
2015-04-21 11:30:00,14.58,14.59,14.48,14.48,125300.0,10.4356,10.4427,10.364,10.364,125300.0
2015-04-21 12:00:00,14.49,14.51,14.48,14.48,36200.0,10.3712,10.3855,10.364,10.364,36200.0
2015-04-21 12:30:00,14.48,14.49,14.46,14.47,34800.0,10.364,10.3712,10.3497,10.3569,34800.0
2015-04-21 13:00:00,14.47,14.48,14.45,14.46,165500.0,10.3569,10.364,10.3425,10.3497,165500.0
2015-04-21 13:30:00,14.46,14.47,14.4,14.4,101100.0,10.3497,10.3569,10.3067,10.3067,101100.0
2015-04-21 14:00:00,14.41,14.42,14.38,14.42,76100.0,10.3139,10.3211,10.2924,10.3211,76100.0
2015-04-21 14:30:00,14.42,14.43,14.41,14.42,61500.0,10.3211,10.3282,10.3139,10.3211,61500.0
2015-04-21 15:00:00,14.43,14.43,14.41,14.42,126400.0,10.3282,10.3282,10.3139,10.3211,126400.0
2015-04-21 15:30:00,14.43,14.44,14.42,14.43,373700.0,10.3282,10.3354,10.3211,10.3282,373700.0
2015-04-22 09:30:00,14.49,14.49,14.26,14.32,154200.0,10.3712,10.3712,10.2065,10.2495,154200.0
2015-04-22 10:00:00,14.33,14.42,14.31,14.41,143700.0,10.2566,10.3211,10.2423,10.3139,143700.0
2015-04-22 10:30:00,14.4,14.53,14.38,14.47,647700.0,10.3067,10.3998,10.2924,10.3569,647700.0
2015-04-22 11:00:00,14.47,14.48,14.45,14.47,329900.0,10.3569,10.364,10.3425,10.3569,329900.0
2015-04-22 11:30:00,14.47,14.48,14.44,14.46,70800.0,10.3569,10.364,10.3354,10.3497,70800.0
2015-04-22 12:00:00,14.46,14.47,14.42,14.43,49500.0,10.3497,10.3569,10.3211,10.3282,49500.0
2015-04-22 12:30:00,14.43,14.46,14.4,14.44,41700.0,10.3282,10.3497,10.3067,10.3354,41700.0
2015-04-22 13:00:00,14.45,14.46,14.43,14.44,44500.0,10.3425,10.3497,10.3282,10.3354,44500.0
2015-04-22 13:30:00,14.44,14.47,14.44,14.47,85800.0,10.3354,10.3569,10.3354,10.3569,85800.0
2015-04-22 14:00:00,14.47,14.47,14.42,14.43,48700.0,10.3569,10.3569,10.3211,10.3282,48700.0
2015-04-22 14:30:00,14.43,14.45,14.43,14.45,69700.0,10.3282,10.3425,10.3282,10.3425,69700.0
2015-04-22 15:00:00,14.45,14.49,14.44,14.48,94600.0,10.3425,10.3712,10.3354,10.364,94600.0
2015-04-22 15:30:00,14.49,14.5,14.45,14.49,162000.0,10.3712,10.3783,10.3425,10.3712,162000.0
2015-04-23 09:30:00,14.45,14.48,14.32,14.33,173100.0,10.3425,10.364,10.2495,10.2566,173100.0
2015-04-23 10:00:00,14.34,14.35,14.26,14.29,202300.0,10.2638,10.271,10.2065,10.228,202300.0
2015-04-23 10:30:00,14.29,14.29,14.25,14.29,227400.0,10.228,10.228,10.1994,10.228,227400.0
2015-04-23 11:00:00,14.29,14.29,14.25,14.28,114600.0,10.228,10.228,10.1994,10.2209,114600.0
2015-04-23 11:30:00,14.28,14.37,14.26,14.35,87300.0,10.2209,10.2853,10.2065,10.271,87300.0
2015-04-23 12:00:00,14.35,14.38,14.34,14.35,69100.0,10.271,10.2924,10.2638,10.271,69100.0
2015-04-23 12:30:00,14.36,14.38,14.35,14.37,38600.0,10.2781,10.2924,10.271,10.2853,38600.0
2015-04-23 13:00:00,14.37,14.39,14.36,14.37,49500.0,10.2853,10.2996,10.2781,10.2853,49500.0
2015-04-23 13:30:00,14.37,14.37,14.34,14.35,57900.0,10.2853,10.2853,10.2638,10.271,57900.0
2015-04-23 14:00:00,14.35,14.37,14.34,14.36,54600.0,10.271,10.2853,10.2638,10.2781,54600.0
2015-04-23 14:30:00,14.35,14.36,14.34,14.35,42300.0,10.271,10.2781,10.2638,10.271,42300.0
2015-04-23 15:00:00,14.34,14.35,14.33,14.34,101900.0,10.2638,10.271,10.2566,10.2638,101900.0
2015-04-23 15:30:00,14.35,14.35,14.31,14.31,282800.0,10.271,10.271,10.2423,10.2423,282800.0
2015-04-24 09:30:00,14.22,14.29,14.15,14.2,290300.0,10.1779,10.228,10.1278,10.1636,290300.0
2015-04-24 10:00:00,14.2,14.25,14.17,14.24,217800.0,10.1636,10.1994,10.1421,10.1922,217800.0
2015-04-24 10:30:00,14.24,14.27,14.22,14.25,115800.0,10.1922,10.2137,10.1779,10.1994,115800.0
2015-04-24 11:00:00,14.25,14.25,14.21,14.22,40300.0,10.1994,10.1994,10.1708,10.1779,40300.0
2015-04-24 11:30:00,14.22,14.22,14.18,14.21,87600.0,10.1779,10.1779,10.1493,10.1708,87600.0
2015-04-24 12:00:00,14.21,14.23,14.2,14.22,28800.0,10.1708,10.1851,10.1636,10.1779,28800.0
2015-04-24 12:30:00,14.22,14.22,14.19,14.19,28200.0,10.1779,10.1779,10.1564,10.1564,28200.0
2015-04-24 13:00:00,14.2,14.2,14.15,14.16,52600.0,10.1636,10.1636,10.1278,10.135,52600.0
2015-04-24 13:30:00,14.16,14.2,14.15,14.2,48000.0,10.135,10.1636,10.1278,10.1636,48000.0
2015-04-24 14:00:00,14.2,14.2,14.18,14.19,16000.0,10.1636,10.1636,10.1493,10.1564,16000.0
2015-04-24 14:30:00,14.19,14.19,14.16,14.17,39800.0,10.1564,10.1564,10.135,10.1421,39800.0
2015-04-24 15:00:00,14.17,14.17,14.15,14.17,68500.0,10.1421,10.1421,10.1278,10.1421,68500.0
2015-04-24 15:30:00,14.17,14.19,14.16,14.17,257200.0,10.1421,10.1564,10.135,10.1421,257200.0
2015-04-27 09:30:00,14.17,14.29,14.17,14.28,177600.0,10.1421,10.228,10.1421,10.2209,177600.0
2015-04-27 10:00:00,14.28,14.3,14.25,14.25,112000.0,10.2209,10.2352,10.1994,10.1994,112000.0
2015-04-27 10:30:00,14.25,14.26,14.12,14.15,154000.0,10.1994,10.2065,10.1063,10.1278,154000.0
2015-04-27 11:00:00,14.15,14.18,14.13,14.18,131000.0,10.1278,10.1493,10.1135,10.1493,131000.0
2015-04-27 11:30:00,14.18,14.19,14.15,14.16,87400.0,10.1493,10.1564,10.1278,10.135,87400.0
2015-04-27 12:00:00,14.15,14.16,14.04,14.06,106700.0,10.1278,10.135,10.0491,10.0634,106700.0
2015-04-27 12:30:00,14.06,14.06,13.99,14.01,119000.0,10.0634,10.0634,10.0133,10.0276,119000.0
2015-04-27 13:00:00,14.0,14.01,13.95,13.97,98200.0,10.0204,10.0276,9.9847,9.999,98200.0
2015-04-27 13:30:00,13.98,14.04,13.98,14.04,112600.0,10.0061,10.0491,10.0061,10.0491,112600.0
2015-04-27 14:00:00,14.04,14.05,14.03,14.05,59700.0,10.0491,10.0562,10.0419,10.0562,59700.0
2015-04-27 14:30:00,14.05,14.08,14.04,14.06,146900.0,10.0562,10.0777,10.0491,10.0634,146900.0
2015-04-27 15:00:00,14.06,14.08,14.02,14.04,136600.0,10.0634,10.0777,10.0348,10.0491,136600.0
2015-04-27 15:30:00,14.04,14.04,13.98,14.01,449300.0,10.0491,10.0491,10.0061,10.0276,449300.0
2015-04-28 09:30:00,14.02,14.14,14.01,14.05,122800.0,10.0348,10.1207,10.0276,10.0562,122800.0
2015-04-28 10:00:00,14.05,14.07,13.97,14.01,132400.0,10.0562,10.0706,9.999,10.0276,132400.0
2015-04-28 10:30:00,14.01,14.09,14.01,14.07,79900.0,10.0276,10.0849,10.0276,10.0706,79900.0
2015-04-28 11:00:00,14.08,14.14,14.08,14.11,93600.0,10.0777,10.1207,10.0777,10.0992,93600.0
2015-04-28 11:30:00,14.11,14.14,14.1,14.13,173900.0,10.0992,10.1207,10.092,10.1135,173900.0
2015-04-28 12:00:00,14.13,14.17,14.11,14.15,84800.0,10.1135,10.1421,10.0992,10.1278,84800.0
2015-04-28 12:30:00,14.15,14.19,14.14,14.18,57100.0,10.1278,10.1564,10.1207,10.1493,57100.0
2015-04-28 13:00:00,14.18,14.19,14.16,14.18,102800.0,10.1493,10.1564,10.135,10.1493,102800.0
2015-04-28 13:30:00,14.18,14.25,14.18,14.25,139900.0,10.1493,10.1994,10.1493,10.1994,139900.0
2015-04-28 14:00:00,14.25,14.25,14.21,14.23,134900.0,10.1994,10.1994,10.1708,10.1851,134900.0
2015-04-28 14:30:00,14.23,14.25,14.22,14.24,168300.0,10.1851,10.1994,10.1779,10.1922,168300.0
2015-04-28 15:00:00,14.24,14.27,14.23,14.25,79400.0,10.1922,10.2137,10.1851,10.1994,79400.0
2015-04-28 15:30:00,14.25,14.27,14.24,14.26,237200.0,10.1994,10.2137,10.1922,10.2065,237200.0
2015-04-29 09:30:00,14.22,14.43,14.22,14.37,281600.0,10.1779,10.3282,10.1779,10.2853,281600.0
2015-04-29 10:00:00,14.37,14.38,14.27,14.31,333700.0,10.2853,10.2924,10.2137,10.2423,333700.0
2015-04-29 10:30:00,14.31,14.36,14.31,14.35,103300.0,10.2423,10.2781,10.2423,10.271,103300.0
2015-04-29 11:00:00,14.35,14.43,14.34,14.39,76100.0,10.271,10.3282,10.2638,10.2996,76100.0
2015-04-29 11:30:00,14.4,14.42,14.39,14.42,67400.0,10.3067,10.3211,10.2996,10.3211,67400.0
2015-04-29 12:00:00,14.42,14.42,14.37,14.38,58100.0,10.3211,10.3211,10.2853,10.2924,58100.0
2015-04-29 12:30:00,14.38,14.42,14.36,14.42,41100.0,10.2924,10.3211,10.2781,10.3211,41100.0
2015-04-29 13:00:00,14.41,14.41,14.37,14.38,39800.0,10.3139,10.3139,10.2853,10.2924,39800.0
2015-04-29 13:30:00,14.38,14.41,14.35,14.4,47000.0,10.2924,10.3139,10.271,10.3067,47000.0
2015-04-29 14:00:00,14.39,14.47,14.37,14.45,207100.0,10.2996,10.3569,10.2853,10.3425,207100.0
2015-04-29 14:30:00,14.45,14.5,14.4,14.41,81700.0,10.3425,10.3783,10.3067,10.3139,81700.0
2015-04-29 15:00:00,14.41,14.43,14.38,14.43,97400.0,10.3139,10.3282,10.2924,10.3282,97400.0
2015-04-29 15:30:00,14.43,14.44,14.39,14.4,215400.0,10.3282,10.3354,10.2996,10.3067,215400.0
2015-04-30 09:30:00,14.39,14.5,14.31,14.31,125000.0,10.2996,10.3783,10.2423,10.2423,125000.0
2015-04-30 10:00:00,14.31,14.35,14.27,14.31,152500.0,10.2423,10.271,10.2137,10.2423,152500.0
2015-04-30 10:30:00,14.31,14.38,14.31,14.34,112300.0,10.2423,10.2924,10.2423,10.2638,112300.0
2015-04-30 11:00:00,14.34,14.45,14.34,14.45,71900.0,10.2638,10.3425,10.2638,10.3425,71900.0
2015-04-30 11:30:00,14.46,14.49,14.42,14.42,248700.0,10.3497,10.3712,10.3211,10.3211,248700.0
2015-04-30 12:00:00,14.41,14.45,14.4,14.42,99200.0,10.3139,10.3425,10.3067,10.3211,99200.0
2015-04-30 12:30:00,14.42,14.42,14.39,14.41,65300.0,10.3211,10.3211,10.2996,10.3139,65300.0
2015-04-30 13:00:00,14.42,14.45,14.41,14.44,53000.0,10.3211,10.3425,10.3139,10.3354,53000.0
2015-04-30 13:30:00,14.44,14.46,14.42,14.42,49700.0,10.3354,10.3497,10.3211,10.3211,49700.0
2015-04-30 14:00:00,14.42,14.42,14.34,14.35,107100.0,10.3211,10.3211,10.2638,10.271,107100.0
2015-04-30 14:30:00,14.34,14.36,14.33,14.34,172700.0,10.2638,10.2781,10.2566,10.2638,172700.0
2015-04-30 15:00:00,14.34,14.34,14.25,14.27,463600.0,10.2638,10.2638,10.1994,10.2137,463600.0
2015-04-30 15:30:00,14.27,14.29,14.24,14.25,364200.0,10.2137,10.228,10.1922,10.1994,364200.0
2015-05-01 09:30:00,14.3,14.4,14.23,14.25,157100.0,10.2352,10.3067,10.1851,10.1994,157100.0
2015-05-01 10:00:00,14.24,14.3,14.24,14.26,165900.0,10.1922,10.2352,10.1922,10.2065,165900.0
2015-05-01 10:30:00,14.26,14.28,14.19,14.2,146900.0,10.2065,10.2209,10.1564,10.1636,146900.0
2015-05-01 11:00:00,14.21,14.22,14.15,14.22,167600.0,10.1708,10.1779,10.1278,10.1779,167600.0
2015-05-01 11:30:00,14.22,14.25,14.14,14.18,76300.0,10.1779,10.1994,10.1207,10.1493,76300.0
2015-05-01 12:00:00,14.18,14.21,14.14,14.2,53500.0,10.1493,10.1708,10.1207,10.1636,53500.0
2015-05-01 12:30:00,14.2,14.23,14.2,14.22,70300.0,10.1636,10.1851,10.1636,10.1779,70300.0
2015-05-01 13:00:00,14.22,14.23,14.2,14.23,69600.0,10.1779,10.1851,10.1636,10.1851,69600.0
2015-05-01 13:30:00,14.23,14.24,14.18,14.21,87900.0,10.1851,10.1922,10.1493,10.1708,87900.0
2015-05-01 14:00:00,14.22,14.23,14.2,14.23,76500.0,10.1779,10.1851,10.1636,10.1851,76500.0
2015-05-01 14:30:00,14.23,14.24,14.2,14.21,59400.0,10.1851,10.1922,10.1636,10.1708,59400.0
2015-05-01 15:00:00,14.2,14.21,14.16,14.16,66000.0,10.1636,10.1708,10.135,10.135,66000.0
2015-05-01 15:30:00,14.17,14.19,14.15,14.18,217200.0,10.1421,10.1564,10.1278,10.1493,217200.0
2015-05-04 09:30:00,14.2,14.28,14.18,14.28,198200.0,10.1636,10.2209,10.1493,10.2209,198200.0
2015-05-04 10:00:00,14.28,14.3,14.25,14.29,65600.0,10.2209,10.2352,10.1994,10.228,65600.0
2015-05-04 10:30:00,14.29,14.3,14.26,14.29,71300.0,10.228,10.2352,10.2065,10.228,71300.0
2015-05-04 11:00:00,14.3,14.32,14.29,14.31,119100.0,10.2352,10.2495,10.228,10.2423,119100.0
2015-05-04 11:30:00,14.31,14.31,14.28,14.3,106400.0,10.2423,10.2423,10.2209,10.2352,106400.0
2015-05-04 12:00:00,14.29,14.31,14.28,14.29,61000.0,10.228,10.2423,10.2209,10.228,61000.0
2015-05-04 12:30:00,14.29,14.33,14.28,14.32,53800.0,10.228,10.2566,10.2209,10.2495,53800.0
2015-05-04 13:00:00,14.32,14.33,14.29,14.31,57700.0,10.2495,10.2566,10.228,10.2423,57700.0
2015-05-04 13:30:00,14.31,14.34,14.29,14.34,56700.0,10.2423,10.2638,10.228,10.2638,56700.0
2015-05-04 14:00:00,14.34,14.35,14.32,14.35,155900.0,10.2638,10.271,10.2495,10.271,155900.0
2015-05-04 14:30:00,14.34,14.36,14.29,14.33,248800.0,10.2638,10.2781,10.228,10.2566,248800.0
2015-05-04 15:00:00,14.33,14.33,14.29,14.31,200700.0,10.2566,10.2566,10.228,10.2423,200700.0
2015-05-04 15:30:00,14.31,14.38,14.31,14.33,741300.0,10.2423,10.2924,10.2423,10.2566,741300.0
2015-05-05 09:30:00,14.27,14.39,14.27,14.29,164700.0,10.2137,10.2996,10.2137,10.228,164700.0
2015-05-05 10:00:00,14.29,14.37,14.29,14.34,166400.0,10.228,10.2853,10.228,10.2638,166400.0
2015-05-05 10:30:00,14.34,14.43,14.33,14.43,282900.0,10.2638,10.3282,10.2566,10.3282,282900.0
2015-05-05 11:00:00,14.43,14.43,14.34,14.35,154700.0,10.3282,10.3282,10.2638,10.271,154700.0
2015-05-05 11:30:00,14.34,14.41,14.33,14.39,241900.0,10.2638,10.3139,10.2566,10.2996,241900.0
2015-05-05 12:00:00,14.39,14.42,14.38,14.4,97200.0,10.2996,10.3211,10.2924,10.3067,97200.0
2015-05-05 12:30:00,14.41,14.42,14.39,14.41,86900.0,10.3139,10.3211,10.2996,10.3139,86900.0
2015-05-05 13:00:00,14.41,14.41,14.34,14.38,161100.0,10.3139,10.3139,10.2638,10.2924,161100.0
2015-05-05 13:30:00,14.38,14.4,14.36,14.39,102300.0,10.2924,10.3067,10.2781,10.2996,102300.0
2015-05-05 14:00:00,14.39,14.39,14.34,14.35,177000.0,10.2996,10.2996,10.2638,10.271,177000.0
2015-05-05 14:30:00,14.35,14.36,14.3,14.32,125800.0,10.271,10.2781,10.2352,10.2495,125800.0
2015-05-05 15:00:00,14.31,14.32,14.29,14.31,117800.0,10.2423,10.2495,10.228,10.2423,117800.0
2015-05-05 15:30:00,14.31,14.33,14.28,14.32,275200.0,10.2423,10.2566,10.2209,10.2495,275200.0
2015-05-06 09:30:00,14.36,14.39,14.31,14.33,84800.0,10.2781,10.2996,10.2423,10.2566,84800.0
2015-05-06 10:00:00,14.33,14.34,14.25,14.26,82900.0,10.2566,10.2638,10.1994,10.2065,82900.0
2015-05-06 10:30:00,14.26,14.31,14.21,14.31,239400.0,10.2065,10.2423,10.1708,10.2423,239400.0
2015-05-06 11:00:00,14.31,14.36,14.29,14.31,142500.0,10.2423,10.2781,10.228,10.2423,142500.0
2015-05-06 11:30:00,14.31,14.37,14.29,14.33,204100.0,10.2423,10.2853,10.228,10.2566,204100.0
2015-05-06 12:00:00,14.33,14.33,14.29,14.3,43800.0,10.2566,10.2566,10.228,10.2352,43800.0
2015-05-06 12:30:00,14.3,14.32,14.28,14.28,40400.0,10.2352,10.2495,10.2209,10.2209,40400.0
2015-05-06 13:00:00,14.28,14.29,14.27,14.28,41300.0,10.2209,10.228,10.2137,10.2209,41300.0
2015-05-06 13:30:00,14.28,14.29,14.25,14.27,57300.0,10.2209,10.228,10.1994,10.2137,57300.0
2015-05-06 14:00:00,14.27,14.28,14.24,14.25,40100.0,10.2137,10.2209,10.1922,10.1994,40100.0
2015-05-06 14:30:00,14.26,14.29,14.22,14.29,102000.0,10.2065,10.228,10.1779,10.228,102000.0
2015-05-06 15:00:00,14.29,14.3,14.27,14.3,74700.0,10.228,10.2352,10.2137,10.2352,74700.0
2015-05-06 15:30:00,14.3,14.35,14.29,14.31,561900.0,10.2352,10.271,10.228,10.2423,561900.0
2015-05-07 09:30:00,14.27,14.33,14.2,14.27,93200.0,10.2137,10.2566,10.1636,10.2137,93200.0
2015-05-07 10:00:00,14.26,14.31,14.23,14.23,63800.0,10.2065,10.2423,10.1851,10.1851,63800.0
2015-05-07 10:30:00,14.23,14.29,14.22,14.27,52900.0,10.1851,10.228,10.1779,10.2137,52900.0
2015-05-07 11:00:00,14.28,14.31,14.26,14.3,51000.0,10.2209,10.2423,10.2065,10.2352,51000.0
2015-05-07 11:30:00,14.3,14.33,14.29,14.31,35500.0,10.2352,10.2566,10.228,10.2423,35500.0
2015-05-07 12:00:00,14.31,14.31,14.29,14.31,86700.0,10.2423,10.2423,10.228,10.2423,86700.0
2015-05-07 12:30:00,14.31,14.32,14.3,14.31,52200.0,10.2423,10.2495,10.2352,10.2423,52200.0
2015-05-07 13:00:00,14.32,14.32,14.28,14.29,47800.0,10.2495,10.2495,10.2209,10.228,47800.0
2015-05-07 13:30:00,14.29,14.3,14.27,14.28,45800.0,10.228,10.2352,10.2137,10.2209,45800.0
2015-05-07 14:00:00,14.28,14.29,14.26,14.27,22900.0,10.2209,10.228,10.2065,10.2137,22900.0
2015-05-07 14:30:00,14.27,14.27,14.22,14.24,58300.0,10.2137,10.2137,10.1779,10.1922,58300.0
2015-05-07 15:00:00,14.24,14.25,14.21,14.23,88800.0,10.1922,10.1994,10.1708,10.1851,88800.0
2015-05-07 15:30:00,14.23,14.25,14.2,14.22,251000.0,10.1851,10.1994,10.1636,10.1779,251000.0
2015-05-08 09:30:00,14.29,14.32,14.17,14.24,104700.0,10.228,10.2495,10.1421,10.1922,104700.0
2015-05-08 10:00:00,14.25,14.26,14.19,14.2,107800.0,10.1994,10.2065,10.1564,10.1636,107800.0
2015-05-08 10:30:00,14.2,14.23,14.19,14.21,56800.0,10.1636,10.1851,10.1564,10.1708,56800.0
2015-05-08 11:00:00,14.22,14.31,14.21,14.3,58000.0,10.1779,10.2423,10.1708,10.2352,58000.0
2015-05-08 11:30:00,14.29,14.34,14.29,14.34,56700.0,10.228,10.2638,10.228,10.2638,56700.0
2015-05-08 12:00:00,14.34,14.35,14.3,14.31,31300.0,10.2638,10.271,10.2352,10.2423,31300.0
2015-05-08 12:30:00,14.32,14.32,14.29,14.31,45700.0,10.2495,10.2495,10.228,10.2423,45700.0
2015-05-08 13:00:00,14.31,14.33,14.3,14.32,77800.0,10.2423,10.2566,10.2352,10.2495,77800.0
2015-05-08 13:30:00,14.32,14.32,14.29,14.29,47400.0,10.2495,10.2495,10.228,10.228,47400.0
2015-05-08 14:00:00,14.29,14.3,14.26,14.27,37000.0,10.228,10.2352,10.2065,10.2137,37000.0
2015-05-08 14:30:00,14.26,14.28,14.25,14.28,44800.0,10.2065,10.2209,10.1994,10.2209,44800.0
2015-05-08 15:00:00,14.28,14.33,14.26,14.32,176200.0,10.2209,10.2566,10.2065,10.2495,176200.0
2015-05-08 15:30:00,14.32,14.34,14.28,14.28,417200.0,10.2495,10.2638,10.2209,10.2209,417200.0
2015-05-11 09:30:00,14.29,14.33,14.21,14.31,304500.0,10.228,10.2566,10.1708,10.2423,304500.0
2015-05-11 10:00:00,14.32,14.35,14.28,14.29,170400.0,10.2495,10.271,10.2209,10.228,170400.0
2015-05-11 10:30:00,14.28,14.37,14.26,14.37,253300.0,10.2209,10.2853,10.2065,10.2853,253300.0
2015-05-11 11:00:00,14.37,14.41,14.36,14.39,342000.0,10.2853,10.3139,10.2781,10.2996,342000.0
2015-05-11 11:30:00,14.39,14.39,14.37,14.38,174200.0,10.2996,10.2996,10.2853,10.2924,174200.0
2015-05-11 12:00:00,14.38,14.38,14.33,14.35,68700.0,10.2924,10.2924,10.2566,10.271,68700.0
2015-05-11 12:30:00,14.35,14.38,14.34,14.38,108100.0,10.271,10.2924,10.2638,10.2924,108100.0
2015-05-11 13:00:00,14.38,14.41,14.37,14.39,96600.0,10.2924,10.3139,10.2853,10.2996,96600.0
2015-05-11 13:30:00,14.39,14.4,14.36,14.36,38800.0,10.2996,10.3067,10.2781,10.2781,38800.0
2015-05-11 14:00:00,14.37,14.38,14.35,14.35,44500.0,10.2853,10.2924,10.271,10.271,44500.0
2015-05-11 14:30:00,14.35,14.35,14.32,14.32,72800.0,10.271,10.271,10.2495,10.2495,72800.0
2015-05-11 15:00:00,14.32,14.39,14.31,14.39,71400.0,10.2495,10.2996,10.2423,10.2996,71400.0
2015-05-11 15:30:00,14.39,14.39,14.34,14.37,360500.0,10.2996,10.2996,10.2638,10.2853,360500.0
2015-05-12 09:30:00,14.34,14.35,14.21,14.29,161700.0,10.2638,10.271,10.1708,10.228,161700.0
2015-05-12 10:00:00,14.29,14.31,14.22,14.23,125400.0,10.228,10.2423,10.1779,10.1851,125400.0
2015-05-12 10:30:00,14.24,14.37,14.24,14.35,117800.0,10.1922,10.2853,10.1922,10.271,117800.0
2015-05-12 11:00:00,14.36,14.39,14.32,14.38,131900.0,10.2781,10.2996,10.2495,10.2924,131900.0
2015-05-12 11:30:00,14.38,14.41,14.37,14.38,98100.0,10.2924,10.3139,10.2853,10.2924,98100.0
2015-05-12 12:00:00,14.38,14.38,14.33,14.36,66900.0,10.2924,10.2924,10.2566,10.2781,66900.0
2015-05-12 12:30:00,14.35,14.4,14.34,14.38,70800.0,10.271,10.3067,10.2638,10.2924,70800.0
2015-05-12 13:00:00,14.38,14.4,14.35,14.39,158500.0,10.2924,10.3067,10.271,10.2996,158500.0
2015-05-12 13:30:00,14.39,14.4,14.37,14.39,41000.0,10.2996,10.3067,10.2853,10.2996,41000.0
2015-05-12 14:00:00,14.39,14.41,14.35,14.39,111300.0,10.2996,10.3139,10.271,10.2996,111300.0
2015-05-12 14:30:00,14.39,14.41,14.37,14.38,161600.0,10.2996,10.3139,10.2853,10.2924,161600.0
2015-05-12 15:00:00,14.38,14.4,14.37,14.39,126500.0,10.2924,10.3067,10.2853,10.2996,126500.0
2015-05-12 15:30:00,14.39,14.41,14.37,14.39,189100.0,10.2996,10.3139,10.2853,10.2996,189100.0
2015-05-13 09:30:00,14.37,14.45,14.25,14.42,351800.0,10.2853,10.3425,10.1994,10.3211,351800.0
2015-05-13 10:00:00,14.41,14.43,14.34,14.37,160600.0,10.3139,10.3282,10.2638,10.2853,160600.0
2015-05-13 10:30:00,14.38,14.38,14.34,14.35,74700.0,10.2924,10.2924,10.2638,10.271,74700.0
2015-05-13 11:00:00,14.35,14.36,14.32,14.35,138500.0,10.271,10.2781,10.2495,10.271,138500.0
2015-05-13 11:30:00,14.34,14.43,14.34,14.41,131100.0,10.2638,10.3282,10.2638,10.3139,131100.0
2015-05-13 12:00:00,14.41,14.42,14.38,14.39,175000.0,10.3139,10.3211,10.2924,10.2996,175000.0
2015-05-13 12:30:00,14.39,14.41,14.39,14.41,58400.0,10.2996,10.3139,10.2996,10.3139,58400.0
2015-05-13 13:00:00,14.41,14.46,14.4,14.43,106500.0,10.3139,10.3497,10.3067,10.3282,106500.0
2015-05-13 13:30:00,14.43,14.44,14.42,14.43,41900.0,10.3282,10.3354,10.3211,10.3282,41900.0
2015-05-13 14:00:00,14.43,14.45,14.4,14.41,62100.0,10.3282,10.3425,10.3067,10.3139,62100.0
2015-05-13 14:30:00,14.41,14.45,14.41,14.43,92900.0,10.3139,10.3425,10.3139,10.3282,92900.0
2015-05-13 15:00:00,14.42,14.44,14.39,14.39,148800.0,10.3211,10.3354,10.2996,10.2996,148800.0
2015-05-13 15:30:00,14.4,14.41,14.35,14.38,715000.0,10.3067,10.3139,10.271,10.2924,715000.0
2015-05-14 09:30:00,14.45,14.47,14.4,14.41,164400.0,10.3425,10.3569,10.3067,10.3139,164400.0
2015-05-14 10:00:00,14.41,14.47,14.38,14.44,63900.0,10.3139,10.3569,10.2924,10.3354,63900.0
2015-05-14 10:30:00,14.45,14.46,14.41,14.41,46900.0,10.3425,10.3497,10.3139,10.3139,46900.0
2015-05-14 11:00:00,14.42,14.44,14.37,14.39,77800.0,10.3211,10.3354,10.2853,10.2996,77800.0
2015-05-14 11:30:00,14.39,14.41,14.36,14.41,93000.0,10.2996,10.3139,10.2781,10.3139,93000.0
2015-05-14 12:00:00,14.41,14.47,14.39,14.46,82300.0,10.3139,10.3569,10.2996,10.3497,82300.0
2015-05-14 12:30:00,14.46,14.47,14.44,14.45,68900.0,10.3497,10.3569,10.3354,10.3425,68900.0
2015-05-14 13:00:00,14.45,14.48,14.44,14.48,67900.0,10.3425,10.364,10.3354,10.364,67900.0
2015-05-14 13:30:00,14.48,14.49,14.47,14.49,49600.0,10.364,10.3712,10.3569,10.3712,49600.0
2015-05-14 14:00:00,14.49,14.5,14.48,14.5,82400.0,10.3712,10.3783,10.364,10.3783,82400.0
2015-05-14 14:30:00,14.5,14.5,14.47,14.48,51200.0,10.3783,10.3783,10.3569,10.364,51200.0
2015-05-14 15:00:00,14.48,14.5,14.48,14.5,63700.0,10.364,10.3783,10.364,10.3783,63700.0
2015-05-14 15:30:00,14.5,14.54,14.49,14.54,316800.0,10.3783,10.407,10.3712,10.407,316800.0
2015-05-15 09:30:00,14.51,14.56,14.45,14.47,174700.0,10.3855,10.4213,10.3425,10.3569,174700.0
2015-05-15 10:00:00,14.48,14.48,14.4,14.43,113200.0,10.364,10.364,10.3067,10.3282,113200.0
2015-05-15 10:30:00,14.43,14.45,14.39,14.39,80400.0,10.3282,10.3425,10.2996,10.2996,80400.0
2015-05-15 11:00:00,14.4,14.41,14.35,14.35,28100.0,10.3067,10.3139,10.271,10.271,28100.0
2015-05-15 11:30:00,14.36,14.36,14.31,14.33,56300.0,10.2781,10.2781,10.2423,10.2566,56300.0
2015-05-15 12:00:00,14.32,14.35,14.31,14.34,39400.0,10.2495,10.271,10.2423,10.2638,39400.0
2015-05-15 12:30:00,14.34,14.35,14.33,14.34,50200.0,10.2638,10.271,10.2566,10.2638,50200.0
2015-05-15 13:00:00,14.34,14.34,14.33,14.34,18800.0,10.2638,10.2638,10.2566,10.2638,18800.0
2015-05-15 13:30:00,14.34,14.34,14.3,14.3,65800.0,10.2638,10.2638,10.2352,10.2352,65800.0
2015-05-15 14:00:00,14.31,14.34,14.29,14.34,65300.0,10.2423,10.2638,10.228,10.2638,65300.0
2015-05-15 14:30:00,14.34,14.38,14.34,14.37,86200.0,10.2638,10.2924,10.2638,10.2853,86200.0
2015-05-15 15:00:00,14.36,14.38,14.36,14.38,58900.0,10.2781,10.2924,10.2781,10.2924,58900.0
2015-05-15 15:30:00,14.38,14.38,14.36,14.37,116500.0,10.2924,10.2924,10.2781,10.2853,116500.0
2015-05-18 09:30:00,14.38,14.48,14.3,14.46,168500.0,10.2924,10.364,10.2352,10.3497,168500.0
2015-05-18 10:00:00,14.46,14.49,14.45,14.47,133600.0,10.3497,10.3712,10.3425,10.3569,133600.0
2015-05-18 10:30:00,14.47,14.47,14.43,14.46,124300.0,10.3569,10.3569,10.3282,10.3497,124300.0
2015-05-18 11:00:00,14.47,14.52,14.47,14.52,141500.0,10.3569,10.3926,10.3569,10.3926,141500.0
2015-05-18 11:30:00,14.52,14.57,14.52,14.57,178400.0,10.3926,10.4284,10.3926,10.4284,178400.0
2015-05-18 12:00:00,14.57,14.58,14.53,14.55,209300.0,10.4284,10.4356,10.3998,10.4141,209300.0
2015-05-18 12:30:00,14.54,14.56,14.53,14.54,60400.0,10.407,10.4213,10.3998,10.407,60400.0
2015-05-18 13:00:00,14.55,14.58,14.53,14.57,184400.0,10.4141,10.4356,10.3998,10.4284,184400.0
2015-05-18 13:30:00,14.57,14.61,14.56,14.61,151600.0,10.4284,10.4571,10.4213,10.4571,151600.0
2015-05-18 14:00:00,14.61,14.71,14.6,14.67,487300.0,10.4571,10.5286,10.4499,10.5,487300.0
2015-05-18 14:30:00,14.67,14.7,14.66,14.68,194700.0,10.5,10.5215,10.4928,10.5072,194700.0
2015-05-18 15:00:00,14.68,14.7,14.67,14.69,145600.0,10.5072,10.5215,10.5,10.5143,145600.0
2015-05-18 15:30:00,14.69,14.73,14.67,14.69,404200.0,10.5143,10.5429,10.5,10.5143,404200.0
2015-05-19 09:30:00,14.75,14.84,14.73,14.79,403000.0,10.5573,10.6217,10.5429,10.5859,403000.0
2015-05-19 10:00:00,14.8,14.85,14.8,14.83,254600.0,10.593,10.6288,10.593,10.6145,254600.0
2015-05-19 10:30:00,14.82,14.87,14.8,14.83,258900.0,10.6074,10.6431,10.593,10.6145,258900.0
2015-05-19 11:00:00,14.83,14.84,14.8,14.84,93100.0,10.6145,10.6217,10.593,10.6217,93100.0
2015-05-19 11:30:00,14.84,14.84,14.8,14.82,182900.0,10.6217,10.6217,10.593,10.6074,182900.0
2015-05-19 12:00:00,14.82,14.82,14.78,14.78,143600.0,10.6074,10.6074,10.5787,10.5787,143600.0
2015-05-19 12:30:00,14.78,14.8,14.78,14.79,50900.0,10.5787,10.593,10.5787,10.5859,50900.0
2015-05-19 13:00:00,14.79,14.82,14.79,14.79,99200.0,10.5859,10.6074,10.5859,10.5859,99200.0
2015-05-19 13:30:00,14.8,14.8,14.76,14.76,96700.0,10.593,10.593,10.5644,10.5644,96700.0
2015-05-19 14:00:00,14.76,14.79,14.76,14.79,92300.0,10.5644,10.5859,10.5644,10.5859,92300.0
2015-05-19 14:30:00,14.79,14.79,14.76,14.78,45500.0,10.5859,10.5859,10.5644,10.5787,45500.0
2015-05-19 15:00:00,14.78,14.81,14.77,14.8,119400.0,10.5787,10.6002,10.5716,10.593,119400.0
2015-05-19 15:30:00,14.79,14.83,14.79,14.82,138600.0,10.5859,10.6145,10.5859,10.6074,138600.0
2015-05-20 09:30:00,14.81,14.82,14.7,14.7,103500.0,10.6002,10.6074,10.5215,10.5215,103500.0
2015-05-20 10:00:00,14.7,14.75,14.69,14.71,44600.0,10.5215,10.5573,10.5143,10.5286,44600.0
2015-05-20 10:30:00,14.72,14.75,14.71,14.73,55500.0,10.5358,10.5573,10.5286,10.5429,55500.0
2015-05-20 11:00:00,14.73,14.74,14.66,14.67,93900.0,10.5429,10.5501,10.4928,10.5,93900.0
2015-05-20 11:30:00,14.67,14.68,14.63,14.67,64700.0,10.5,10.5072,10.4714,10.5,64700.0
2015-05-20 12:00:00,14.67,14.74,14.67,14.74,50100.0,10.5,10.5501,10.5,10.5501,50100.0
2015-05-20 12:30:00,14.74,14.74,14.72,14.73,33100.0,10.5501,10.5501,10.5358,10.5429,33100.0
2015-05-20 13:00:00,14.73,14.73,14.69,14.71,46800.0,10.5429,10.5429,10.5143,10.5286,46800.0
2015-05-20 13:30:00,14.71,14.72,14.69,14.7,76500.0,10.5286,10.5358,10.5143,10.5215,76500.0
2015-05-20 14:00:00,14.7,14.72,14.68,14.71,88200.0,10.5215,10.5358,10.5072,10.5286,88200.0
2015-05-20 14:30:00,14.71,14.72,14.67,14.68,256600.0,10.5286,10.5358,10.5,10.5072,256600.0
2015-05-20 15:00:00,14.69,14.7,14.67,14.7,65800.0,10.5143,10.5215,10.5,10.5215,65800.0
2015-05-20 15:30:00,14.69,14.73,14.68,14.68,215000.0,10.5143,10.5429,10.5072,10.5072,215000.0
2015-05-21 09:30:00,14.63,14.74,14.56,14.67,113300.0,10.4714,10.5501,10.4213,10.5,113300.0
2015-05-21 10:00:00,14.66,14.7,14.64,14.68,55200.0,10.4928,10.5215,10.4785,10.5072,55200.0
2015-05-21 10:30:00,14.68,14.68,14.65,14.67,15900.0,10.5072,10.5072,10.4857,10.5,15900.0
2015-05-21 11:00:00,14.67,14.7,14.66,14.69,25900.0,10.5,10.5215,10.4928,10.5143,25900.0
2015-05-21 11:30:00,14.7,14.7,14.65,14.67,36900.0,10.5215,10.5215,10.4857,10.5,36900.0
2015-05-21 12:00:00,14.67,14.68,14.66,14.67,27800.0,10.5,10.5072,10.4928,10.5,27800.0
2015-05-21 12:30:00,14.67,14.67,14.64,14.67,58100.0,10.5,10.5,10.4785,10.5,58100.0
2015-05-21 13:00:00,14.67,14.7,14.66,14.68,165300.0,10.5,10.5215,10.4928,10.5072,165300.0
2015-05-21 13:30:00,14.68,14.72,14.66,14.7,142700.0,10.5072,10.5358,10.4928,10.5215,142700.0
2015-05-21 14:00:00,14.71,14.76,14.69,14.75,120000.0,10.5286,10.5644,10.5143,10.5573,120000.0
2015-05-21 14:30:00,14.76,14.8,14.75,14.79,161200.0,10.5644,10.593,10.5573,10.5859,161200.0
2015-05-21 15:00:00,14.79,14.81,14.73,14.73,152700.0,10.5859,10.6002,10.5429,10.5429,152700.0
2015-05-21 15:30:00,14.73,14.79,14.73,14.75,236500.0,10.5429,10.5859,10.5429,10.5573,236500.0
2015-05-22 09:30:00,14.75,14.83,14.72,14.8,204300.0,10.5573,10.6145,10.5358,10.593,204300.0
2015-05-22 10:00:00,14.81,14.82,14.79,14.79,79100.0,10.6002,10.6074,10.5859,10.5859,79100.0
2015-05-22 10:30:00,14.79,14.82,14.78,14.79,95400.0,10.5859,10.6074,10.5787,10.5859,95400.0
2015-05-22 11:00:00,14.79,14.79,14.74,14.77,105100.0,10.5859,10.5859,10.5501,10.5716,105100.0
2015-05-22 11:30:00,14.77,14.78,14.75,14.78,74400.0,10.5716,10.5787,10.5573,10.5787,74400.0
2015-05-22 12:00:00,14.77,14.78,14.76,14.76,19300.0,10.5716,10.5787,10.5644,10.5644,19300.0
2015-05-22 12:30:00,14.76,14.79,14.76,14.78,69700.0,10.5644,10.5859,10.5644,10.5787,69700.0
2015-05-22 13:00:00,14.79,14.82,14.77,14.79,102100.0,10.5859,10.6074,10.5716,10.5859,102100.0
2015-05-22 13:30:00,14.8,14.81,14.79,14.79,41100.0,10.593,10.6002,10.5859,10.5859,41100.0
2015-05-22 14:00:00,14.79,14.8,14.76,14.78,48400.0,10.5859,10.593,10.5644,10.5787,48400.0
2015-05-22 14:30:00,14.78,14.78,14.76,14.77,23200.0,10.5787,10.5787,10.5644,10.5716,23200.0
2015-05-22 15:00:00,14.76,14.78,14.76,14.77,100100.0,10.5644,10.5787,10.5644,10.5716,100100.0
2015-05-22 15:30:00,14.77,14.8,14.73,14.74,166100.0,10.5716,10.593,10.5429,10.5501,166100.0
2015-05-26 09:30:00,14.67,14.73,14.6,14.64,139400.0,10.5,10.5429,10.4499,10.4785,139400.0
2015-05-26 10:00:00,14.64,14.7,14.6,14.69,183300.0,10.4785,10.5215,10.4499,10.5143,183300.0
2015-05-26 10:30:00,14.69,14.71,14.62,14.65,182600.0,10.5143,10.5286,10.4642,10.4857,182600.0
2015-05-26 11:00:00,14.65,14.65,14.58,14.58,254300.0,10.4857,10.4857,10.4356,10.4356,254300.0
2015-05-26 11:30:00,14.58,14.63,14.57,14.62,237800.0,10.4356,10.4714,10.4284,10.4642,237800.0
2015-05-26 12:00:00,14.62,14.65,14.61,14.65,56800.0,10.4642,10.4857,10.4571,10.4857,56800.0
2015-05-26 12:30:00,14.65,14.65,14.63,14.64,68600.0,10.4857,10.4857,10.4714,10.4785,68600.0
2015-05-26 13:00:00,14.64,14.69,14.63,14.69,198000.0,10.4785,10.5143,10.4714,10.5143,198000.0
2015-05-26 13:30:00,14.69,14.69,14.65,14.69,198900.0,10.5143,10.5143,10.4857,10.5143,198900.0
2015-05-26 14:00:00,14.69,14.71,14.67,14.7,81200.0,10.5143,10.5286,10.5,10.5215,81200.0
2015-05-26 14:30:00,14.69,14.72,14.69,14.71,138300.0,10.5143,10.5358,10.5143,10.5286,138300.0
2015-05-26 15:00:00,14.71,14.81,14.71,14.73,369700.0,10.5286,10.6002,10.5286,10.5429,369700.0
2015-05-26 15:30:00,14.73,14.76,14.72,14.75,217800.0,10.5429,10.5644,10.5358,10.5573,217800.0
2015-05-27 09:30:00,14.77,14.79,14.72,14.79,308000.0,10.5716,10.5859,10.5358,10.5859,308000.0
2015-05-27 10:00:00,14.79,14.81,14.72,14.72,170200.0,10.5859,10.6002,10.5358,10.5358,170200.0
2015-05-27 10:30:00,14.72,14.75,14.69,14.74,88100.0,10.5358,10.5573,10.5143,10.5501,88100.0
2015-05-27 11:00:00,14.74,14.75,14.7,14.73,51100.0,10.5501,10.5573,10.5215,10.5429,51100.0
2015-05-27 11:30:00,14.74,14.78,14.74,14.78,73600.0,10.5501,10.5787,10.5501,10.5787,73600.0
2015-05-27 12:00:00,14.77,14.8,14.77,14.79,77800.0,10.5716,10.593,10.5716,10.5859,77800.0
2015-05-27 12:30:00,14.78,14.8,14.78,14.79,38800.0,10.5787,10.593,10.5787,10.5859,38800.0
2015-05-27 13:00:00,14.78,14.84,14.78,14.81,139800.0,10.5787,10.6217,10.5787,10.6002,139800.0
2015-05-27 13:30:00,14.8,14.81,14.78,14.78,414300.0,10.593,10.6002,10.5787,10.5787,414300.0
2015-05-27 14:00:00,14.78,14.81,14.77,14.81,682500.0,10.5787,10.6002,10.5716,10.6002,682500.0
2015-05-27 14:30:00,14.81,14.85,14.8,14.84,188600.0,10.6002,10.6288,10.593,10.6217,188600.0
2015-05-27 15:00:00,14.83,14.87,14.83,14.84,212800.0,10.6145,10.6431,10.6145,10.6217,212800.0
2015-05-27 15:30:00,14.84,14.86,14.82,14.82,350300.0,10.6217,10.636,10.6074,10.6074,350300.0
2015-05-28 09:30:00,14.81,14.9,14.77,14.8,94500.0,10.6002,10.6646,10.5716,10.593,94500.0
2015-05-28 10:00:00,14.81,14.84,14.78,14.79,180000.0,10.6002,10.6217,10.5787,10.5859,180000.0
2015-05-28 10:30:00,14.79,14.79,14.76,14.77,39600.0,10.5859,10.5859,10.5644,10.5716,39600.0
2015-05-28 11:00:00,14.78,14.81,14.77,14.79,71700.0,10.5787,10.6002,10.5716,10.5859,71700.0
2015-05-28 11:30:00,14.8,14.8,14.75,14.77,41900.0,10.593,10.593,10.5573,10.5716,41900.0
2015-05-28 12:00:00,14.78,14.8,14.76,14.79,36000.0,10.5787,10.593,10.5644,10.5859,36000.0
2015-05-28 12:30:00,14.79,14.8,14.76,14.77,55500.0,10.5859,10.593,10.5644,10.5716,55500.0
2015-05-28 13:00:00,14.77,14.8,14.76,14.79,79800.0,10.5716,10.593,10.5644,10.5859,79800.0
2015-05-28 13:30:00,14.79,14.81,14.76,14.77,72600.0,10.5859,10.6002,10.5644,10.5716,72600.0
2015-05-28 14:00:00,14.77,14.82,14.76,14.81,349400.0,10.5716,10.6074,10.5644,10.6002,349400.0
2015-05-28 14:30:00,14.82,14.85,14.81,14.85,47700.0,10.6074,10.6288,10.6002,10.6288,47700.0
2015-05-28 15:00:00,14.85,14.88,14.84,14.87,147500.0,10.6288,10.6503,10.6217,10.6431,147500.0
2015-05-28 15:30:00,14.87,14.92,14.86,14.91,312100.0,10.6431,10.6789,10.636,10.6718,312100.0
2015-05-29 09:30:00,14.92,14.92,14.81,14.84,121400.0,10.6789,10.6789,10.6002,10.6217,121400.0
2015-05-29 10:00:00,14.84,14.85,14.78,14.8,278300.0,10.6217,10.6288,10.5787,10.593,278300.0
2015-05-29 10:30:00,14.8,14.8,14.69,14.74,150000.0,10.593,10.593,10.5143,10.5501,150000.0
2015-05-29 11:00:00,14.74,14.74,14.7,14.7,89000.0,10.5501,10.5501,10.5215,10.5215,89000.0
2015-05-29 11:30:00,14.7,14.79,14.7,14.79,69400.0,10.5215,10.5859,10.5215,10.5859,69400.0
2015-05-29 12:00:00,14.79,14.83,14.78,14.82,133900.0,10.5859,10.6145,10.5787,10.6074,133900.0
2015-05-29 12:30:00,14.82,14.83,14.78,14.78,53400.0,10.6074,10.6145,10.5787,10.5787,53400.0
2015-05-29 13:00:00,14.78,14.85,14.77,14.84,102400.0,10.5787,10.6288,10.5716,10.6217,102400.0
2015-05-29 13:30:00,14.85,14.86,14.82,14.82,67200.0,10.6288,10.636,10.6074,10.6074,67200.0
2015-05-29 14:00:00,14.83,14.83,14.77,14.79,66700.0,10.6145,10.6145,10.5716,10.5859,66700.0
2015-05-29 14:30:00,14.79,14.8,14.76,14.78,82400.0,10.5859,10.593,10.5644,10.5787,82400.0
2015-05-29 15:00:00,14.77,14.8,14.76,14.79,85100.0,10.5716,10.593,10.5644,10.5859,85100.0
2015-05-29 15:30:00,14.79,14.79,14.75,14.75,264700.0,10.5859,10.5859,10.5573,10.5573,264700.0
2015-06-01 09:30:00,14.79,14.88,14.67,14.7,166793.0,10.5859,10.6503,10.5,10.5215,166793.0
2015-06-01 10:00:00,14.7,14.75,14.59,14.62,145498.0,10.5215,10.5573,10.4427,10.4642,145498.0
2015-06-01 10:30:00,14.62,14.63,14.55,14.6,120038.0,10.4642,10.4714,10.4141,10.4499,120038.0
2015-06-01 11:00:00,14.6,14.67,14.59,14.67,153023.0,10.4499,10.5,10.4427,10.5,153023.0
2015-06-01 11:30:00,14.67,14.69,14.65,14.69,82411.0,10.5,10.5143,10.4857,10.5143,82411.0
2015-06-01 12:00:00,14.69,14.72,14.67,14.71,171907.0,10.5143,10.5358,10.5,10.5286,171907.0
2015-06-01 12:30:00,14.71,14.73,14.7,14.73,48949.0,10.5286,10.5429,10.5215,10.5429,48949.0
2015-06-01 13:00:00,14.73,14.75,14.72,14.74,95468.0,10.5429,10.5573,10.5358,10.5501,95468.0
2015-06-01 13:30:00,14.74,14.74,14.72,14.73,34537.0,10.5501,10.5501,10.5358,10.5429,34537.0
2015-06-01 14:00:00,14.72,14.75,14.72,14.74,69055.0,10.5358,10.5573,10.5358,10.5501,69055.0
2015-06-01 14:30:00,14.74,14.74,14.68,14.68,79676.0,10.5501,10.5501,10.5072,10.5072,79676.0
2015-06-01 15:00:00,14.68,14.69,14.66,14.67,78559.0,10.5072,10.5143,10.4928,10.5,78559.0
2015-06-01 15:30:00,14.66,14.68,14.63,14.64,489806.0,10.4928,10.5072,10.4714,10.4785,489806.0
2015-06-02 09:30:00,14.6,14.65,14.57,14.6,140443.0,10.4499,10.4857,10.4284,10.4499,140443.0
2015-06-02 10:00:00,14.6,14.69,14.59,14.68,182438.0,10.4499,10.5143,10.4427,10.5072,182438.0
2015-06-02 10:30:00,14.67,14.71,14.67,14.69,124997.0,10.5,10.5286,10.5,10.5143,124997.0
2015-06-02 11:00:00,14.69,14.71,14.68,14.69,92361.0,10.5143,10.5286,10.5072,10.5143,92361.0
2015-06-02 11:30:00,14.69,14.72,14.69,14.72,40423.0,10.5143,10.5358,10.5143,10.5358,40423.0
2015-06-02 12:00:00,14.71,14.75,14.71,14.75,51649.0,10.5286,10.5573,10.5286,10.5573,51649.0
2015-06-02 12:30:00,14.74,14.8,14.74,14.78,54482.0,10.5501,10.593,10.5501,10.5787,54482.0
2015-06-02 13:00:00,14.78,14.82,14.78,14.81,50727.0,10.5787,10.6074,10.5787,10.6002,50727.0
2015-06-02 13:30:00,14.81,14.82,14.77,14.79,50495.0,10.6002,10.6074,10.5716,10.5859,50495.0
2015-06-02 14:00:00,14.78,14.79,14.74,14.77,103373.0,10.5787,10.5859,10.5501,10.5716,103373.0
2015-06-02 14:30:00,14.77,14.77,14.74,14.76,135221.0,10.5716,10.5716,10.5501,10.5644,135221.0
2015-06-02 15:00:00,14.76,14.78,14.74,14.78,83107.0,10.5644,10.5787,10.5501,10.5787,83107.0
2015-06-02 15:30:00,14.77,14.79,14.76,14.79,233029.0,10.5716,10.5859,10.5644,10.5859,233029.0
2015-06-03 09:30:00,14.85,14.95,14.83,14.9,138152.0,10.6288,10.7004,10.6145,10.6646,138152.0
2015-06-03 10:00:00,14.89,14.98,14.86,14.98,163111.0,10.6575,10.7219,10.636,10.7219,163111.0
2015-06-03 10:30:00,14.98,15.0,14.97,15.0,103736.0,10.7219,10.7362,10.7147,10.7362,103736.0
2015-06-03 11:00:00,14.99,15.01,14.97,14.97,148147.0,10.729,10.7434,10.7147,10.7147,148147.0
2015-06-03 11:30:00,14.98,14.98,14.93,14.95,67286.0,10.7219,10.7219,10.6861,10.7004,67286.0
2015-06-03 12:00:00,14.94,14.95,14.9,14.92,56070.0,10.6933,10.7004,10.6646,10.6789,56070.0
2015-06-03 12:30:00,14.92,14.95,14.92,14.95,59521.0,10.6789,10.7004,10.6789,10.7004,59521.0
2015-06-03 13:00:00,14.95,14.99,14.94,14.98,91073.0,10.7004,10.729,10.6933,10.7219,91073.0
2015-06-03 13:30:00,14.99,15.01,14.98,14.98,99054.0,10.729,10.7434,10.7219,10.7219,99054.0
2015-06-03 14:00:00,14.98,15.04,14.98,15.02,166425.0,10.7219,10.7648,10.7219,10.7505,166425.0
2015-06-03 14:30:00,15.02,15.03,14.99,15.0,43366.0,10.7505,10.7577,10.729,10.7362,43366.0
2015-06-03 15:00:00,15.0,15.04,14.99,15.02,153046.0,10.7362,10.7648,10.729,10.7505,153046.0
2015-06-03 15:30:00,15.03,15.03,15.01,15.02,193204.0,10.7577,10.7577,10.7434,10.7505,193204.0
2015-06-04 09:30:00,14.94,14.99,14.88,14.97,134393.0,10.6933,10.729,10.6503,10.7147,134393.0
2015-06-04 10:00:00,14.97,15.0,14.94,14.95,49937.0,10.7147,10.7362,10.6933,10.7004,49937.0
2015-06-04 10:30:00,14.95,14.96,14.89,14.93,95363.0,10.7004,10.7076,10.6575,10.6861,95363.0
2015-06-04 11:00:00,14.92,14.94,14.88,14.9,46798.0,10.6789,10.6933,10.6503,10.6646,46798.0
2015-06-04 11:30:00,14.89,14.89,14.85,14.88,79575.0,10.6575,10.6575,10.6288,10.6503,79575.0
2015-06-04 12:00:00,14.87,14.92,14.86,14.92,42865.0,10.6431,10.6789,10.636,10.6789,42865.0
2015-06-04 12:30:00,14.92,14.94,14.9,14.9,26301.0,10.6789,10.6933,10.6646,10.6646,26301.0
2015-06-04 13:00:00,14.9,14.9,14.81,14.81,49570.0,10.6646,10.6646,10.6002,10.6002,49570.0
2015-06-04 13:30:00,14.81,14.84,14.8,14.82,37850.0,10.6002,10.6217,10.593,10.6074,37850.0
2015-06-04 14:00:00,14.82,14.85,14.8,14.84,48115.0,10.6074,10.6288,10.593,10.6217,48115.0
2015-06-04 14:30:00,14.84,14.86,14.82,14.85,28122.0,10.6217,10.636,10.6074,10.6288,28122.0
2015-06-04 15:00:00,14.86,14.86,14.84,14.84,46258.0,10.636,10.636,10.6217,10.6217,46258.0
2015-06-04 15:30:00,14.84,14.85,14.82,14.84,176291.0,10.6217,10.6288,10.6074,10.6217,176291.0
2015-06-05 09:30:00,14.99,15.08,14.92,15.02,168716.0,10.729,10.7935,10.6789,10.7505,168716.0
2015-06-05 10:00:00,15.02,15.13,15.02,15.12,146987.0,10.7505,10.8292,10.7505,10.8221,146987.0
2015-06-05 10:30:00,15.12,15.15,15.03,15.06,98904.0,10.8221,10.8436,10.7577,10.7791,98904.0
2015-06-05 11:00:00,15.05,15.09,15.04,15.05,70706.0,10.772,10.8006,10.7648,10.772,70706.0
2015-06-05 11:30:00,15.06,15.06,15.0,15.0,93838.0,10.7791,10.7791,10.7362,10.7362,93838.0
2015-06-05 12:00:00,15.0,15.01,14.98,14.98,76641.0,10.7362,10.7434,10.7219,10.7219,76641.0
2015-06-05 12:30:00,14.98,15.02,14.97,15.01,271932.0,10.7219,10.7505,10.7147,10.7434,271932.0
2015-06-05 13:00:00,15.01,15.05,15.0,15.02,88273.0,10.7434,10.772,10.7362,10.7505,88273.0
2015-06-05 13:30:00,15.03,15.03,15.01,15.02,37966.0,10.7577,10.7577,10.7434,10.7505,37966.0
2015-06-05 14:00:00,15.02,15.03,15.01,15.03,35719.0,10.7505,10.7577,10.7434,10.7577,35719.0
2015-06-05 14:30:00,15.03,15.06,15.02,15.05,64096.0,10.7577,10.7791,10.7505,10.772,64096.0
2015-06-05 15:00:00,15.06,15.06,15.03,15.04,104090.0,10.7791,10.7791,10.7577,10.7648,104090.0
2015-06-05 15:30:00,15.04,15.07,15.03,15.06,263765.0,10.7648,10.7863,10.7577,10.7791,263765.0
2015-06-08 09:30:00,15.04,15.17,15.01,15.16,275719.0,10.7648,10.8579,10.7434,10.8507,275719.0
2015-06-08 10:00:00,15.15,15.2,15.13,15.2,254801.0,10.8436,10.8793,10.8292,10.8793,254801.0
2015-06-08 10:30:00,15.2,15.2,15.15,15.17,72587.0,10.8793,10.8793,10.8436,10.8579,72587.0
2015-06-08 11:00:00,15.16,15.2,15.15,15.18,98455.0,10.8507,10.8793,10.8436,10.865,98455.0
2015-06-08 11:30:00,15.18,15.19,15.16,15.17,33695.0,10.865,10.8722,10.8507,10.8579,33695.0
2015-06-08 12:00:00,15.17,15.19,15.16,15.19,40455.0,10.8579,10.8722,10.8507,10.8722,40455.0
2015-06-08 12:30:00,15.19,15.2,15.17,15.17,97203.0,10.8722,10.8793,10.8579,10.8579,97203.0
2015-06-08 13:00:00,15.18,15.18,15.17,15.18,33527.0,10.865,10.865,10.8579,10.865,33527.0
2015-06-08 13:30:00,15.18,15.19,15.17,15.18,71440.0,10.865,10.8722,10.8579,10.865,71440.0
2015-06-08 14:00:00,15.19,15.21,15.18,15.21,92690.0,10.8722,10.8865,10.865,10.8865,92690.0
2015-06-08 14:30:00,15.21,15.27,15.2,15.27,264692.0,10.8865,10.9294,10.8793,10.9294,264692.0
2015-06-08 15:00:00,15.27,15.29,15.25,15.25,385517.0,10.9294,10.9438,10.9151,10.9151,385517.0
2015-06-08 15:30:00,15.25,15.26,15.18,15.21,475028.0,10.9151,10.9223,10.865,10.8865,475028.0
2015-06-09 09:30:00,15.21,15.24,15.14,15.19,162796.0,10.8865,10.908,10.8364,10.8722,162796.0
2015-06-09 10:00:00,15.19,15.23,15.18,15.19,158505.0,10.8722,10.9008,10.865,10.8722,158505.0
2015-06-09 10:30:00,15.19,15.31,15.18,15.3,94571.0,10.8722,10.9581,10.865,10.9509,94571.0
2015-06-09 11:00:00,15.31,15.33,15.29,15.31,80189.0,10.9581,10.9724,10.9438,10.9581,80189.0
2015-06-09 11:30:00,15.32,15.36,15.31,15.34,81668.0,10.9652,10.9939,10.9581,10.9796,81668.0
2015-06-09 12:00:00,15.34,15.35,15.33,15.35,28889.0,10.9796,10.9867,10.9724,10.9867,28889.0
2015-06-09 12:30:00,15.34,15.39,15.34,15.37,67236.0,10.9796,11.0153,10.9796,11.001,67236.0
2015-06-09 13:00:00,15.38,15.4,15.37,15.4,57932.0,11.0082,11.0225,11.001,11.0225,57932.0
2015-06-09 13:30:00,15.4,15.4,15.38,15.39,62411.0,11.0225,11.0225,11.0082,11.0153,62411.0
2015-06-09 14:00:00,15.39,15.41,15.38,15.4,46098.0,11.0153,11.0297,11.0082,11.0225,46098.0
2015-06-09 14:30:00,15.41,15.41,15.37,15.37,47285.0,11.0297,11.0297,11.001,11.001,47285.0
2015-06-09 15:00:00,15.37,15.39,15.35,15.35,51870.0,11.001,11.0153,10.9867,10.9867,51870.0
2015-06-09 15:30:00,15.36,15.39,15.34,15.38,282731.0,10.9939,11.0153,10.9796,11.0082,282731.0
2015-06-10 09:30:00,15.38,15.48,15.37,15.45,162886.0,11.0507,11.1226,11.0435,11.101,162886.0
2015-06-10 10:00:00,15.45,15.51,15.43,15.51,83460.0,11.101,11.1441,11.0866,11.1441,83460.0
2015-06-10 10:30:00,15.51,15.55,15.51,15.54,197535.0,11.1441,11.1729,11.1441,11.1657,197535.0
2015-06-10 11:00:00,15.54,15.59,15.54,15.57,152553.0,11.1657,11.2016,11.1657,11.1872,152553.0
2015-06-10 11:30:00,15.57,15.57,15.51,15.51,161107.0,11.1872,11.1872,11.1441,11.1441,161107.0
2015-06-10 12:00:00,15.51,15.52,15.46,15.46,111218.0,11.1441,11.1513,11.1082,11.1082,111218.0
2015-06-10 12:30:00,15.46,15.48,15.46,15.47,120691.0,11.1082,11.1226,11.1082,11.1154,120691.0
2015-06-10 13:00:00,15.47,15.48,15.45,15.47,56836.0,11.1154,11.1226,11.101,11.1154,56836.0
2015-06-10 13:30:00,15.47,15.49,15.46,15.48,147586.0,11.1154,11.1297,11.1082,11.1226,147586.0
2015-06-10 14:00:00,15.48,15.5,15.47,15.49,79988.0,11.1226,11.1369,11.1154,11.1297,79988.0
2015-06-10 14:30:00,15.5,15.52,15.49,15.51,103199.0,11.1369,11.1513,11.1297,11.1441,103199.0
2015-06-10 15:00:00,15.51,15.54,15.5,15.53,120913.0,11.1441,11.1657,11.1369,11.1585,120913.0
2015-06-10 15:30:00,15.54,15.58,15.52,15.53,402490.0,11.1657,11.1944,11.1513,11.1585,402490.0
2015-06-11 09:30:00,15.49,15.63,15.42,15.63,241412.0,11.1297,11.2303,11.0795,11.2303,241412.0
2015-06-11 10:00:00,15.62,15.63,15.53,15.53,116546.0,11.2232,11.2303,11.1585,11.1585,116546.0
2015-06-11 10:30:00,15.53,15.53,15.44,15.45,116129.0,11.1585,11.1585,11.0938,11.101,116129.0
2015-06-11 11:00:00,15.44,15.54,15.43,15.54,78943.0,11.0938,11.1657,11.0866,11.1657,78943.0
2015-06-11 11:30:00,15.54,15.57,15.53,15.55,47578.0,11.1657,11.1872,11.1585,11.1729,47578.0
2015-06-11 12:00:00,15.56,15.57,15.55,15.55,35031.0,11.18,11.1872,11.1729,11.1729,35031.0
2015-06-11 12:30:00,15.56,15.56,15.51,15.51,66192.0,11.18,11.18,11.1441,11.1441,66192.0
2015-06-11 13:00:00,15.51,15.52,15.49,15.5,38313.0,11.1441,11.1513,11.1297,11.1369,38313.0
2015-06-11 13:30:00,15.5,15.55,15.5,15.54,51002.0,11.1369,11.1729,11.1369,11.1657,51002.0
2015-06-11 14:00:00,15.54,15.55,15.51,15.52,43765.0,11.1657,11.1729,11.1441,11.1513,43765.0
2015-06-11 14:30:00,15.52,15.52,15.49,15.49,111414.0,11.1513,11.1513,11.1297,11.1297,111414.0
2015-06-11 15:00:00,15.5,15.52,15.48,15.49,161338.0,11.1369,11.1513,11.1226,11.1297,161338.0
2015-06-11 15:30:00,15.49,15.49,15.46,15.48,548127.0,11.1297,11.1297,11.1082,11.1226,548127.0
2015-06-12 09:30:00,15.46,15.51,15.43,15.44,120703.0,11.1082,11.1441,11.0866,11.0938,120703.0
2015-06-12 10:00:00,15.44,15.47,15.43,15.45,49219.0,11.0938,11.1154,11.0866,11.101,49219.0
2015-06-12 10:30:00,15.45,15.45,15.35,15.35,234391.0,11.101,11.101,11.0292,11.0292,234391.0
2015-06-12 11:00:00,15.35,15.39,15.34,15.36,1652746.0,11.0292,11.0579,11.022,11.0363,1652746.0
2015-06-12 11:30:00,15.36,15.37,15.32,15.33,603028.0,11.0363,11.0435,11.0076,11.0148,603028.0
2015-06-12 12:00:00,15.34,15.35,15.32,15.33,218828.0,11.022,11.0292,11.0076,11.0148,218828.0
2015-06-12 12:30:00,15.33,15.33,15.28,15.3,146633.0,11.0148,11.0148,10.9789,10.9932,146633.0
2015-06-12 13:00:00,15.29,15.3,15.28,15.29,264538.0,10.986,10.9932,10.9789,10.986,264538.0
2015-06-12 13:30:00,15.29,15.3,15.27,15.29,152993.0,10.986,10.9932,10.9717,10.986,152993.0
2015-06-12 14:00:00,15.29,15.3,15.28,15.3,123692.0,10.986,10.9932,10.9789,10.9932,123692.0
2015-06-12 14:30:00,15.29,15.3,15.24,15.25,888640.0,10.986,10.9932,10.9501,10.9573,888640.0
2015-06-12 15:00:00,15.24,15.26,15.24,15.26,906538.0,10.9501,10.9645,10.9501,10.9645,906538.0
2015-06-12 15:30:00,15.26,15.32,15.26,15.32,553728.0,10.9645,11.0076,10.9645,11.0076,553728.0
2015-06-15 09:30:00,15.15,15.31,15.07,15.27,384602.0,10.8855,11.0004,10.828,10.9717,384602.0
2015-06-15 10:00:00,15.26,15.31,15.24,15.31,121885.0,10.9645,11.0004,10.9501,11.0004,121885.0
2015-06-15 10:30:00,15.31,15.37,15.3,15.36,165652.0,11.0004,11.0435,10.9932,11.0363,165652.0
2015-06-15 11:00:00,15.36,15.47,15.36,15.45,290720.0,11.0363,11.1154,11.0363,11.101,290720.0
2015-06-15 11:30:00,15.45,15.57,15.44,15.52,253020.0,11.101,11.1872,11.0938,11.1513,253020.0
2015-06-15 12:00:00,15.52,15.53,15.46,15.47,133234.0,11.1513,11.1585,11.1082,11.1154,133234.0
2015-06-15 12:30:00,15.47,15.51,15.47,15.5,146169.0,11.1154,11.1441,11.1154,11.1369,146169.0
2015-06-15 13:00:00,15.5,15.5,15.45,15.46,78887.0,11.1369,11.1369,11.101,11.1082,78887.0
2015-06-15 13:30:00,15.46,15.51,15.46,15.49,131481.0,11.1082,11.1441,11.1082,11.1297,131481.0
2015-06-15 14:00:00,15.49,15.5,15.47,15.49,106212.0,11.1297,11.1369,11.1154,11.1297,106212.0
2015-06-15 14:30:00,15.49,15.49,15.45,15.46,54384.0,11.1297,11.1297,11.101,11.1082,54384.0
2015-06-15 15:00:00,15.45,15.46,15.43,15.45,76331.0,11.101,11.1082,11.0866,11.101,76331.0
2015-06-15 15:30:00,15.45,15.46,15.39,15.41,390607.0,11.101,11.1082,11.0579,11.0723,390607.0
2015-06-16 09:30:00,15.4,15.59,15.38,15.48,383646.0,11.0651,11.2016,11.0507,11.1226,383646.0
2015-06-16 10:00:00,15.48,15.5,15.4,15.43,98672.0,11.1226,11.1369,11.0651,11.0866,98672.0
2015-06-16 10:30:00,15.43,15.5,15.42,15.49,91739.0,11.0866,11.1369,11.0795,11.1297,91739.0
2015-06-16 11:00:00,15.49,15.57,15.48,15.57,64005.0,11.1297,11.1872,11.1226,11.1872,64005.0
2015-06-16 11:30:00,15.57,15.6,15.55,15.6,73880.0,11.1872,11.2088,11.1729,11.2088,73880.0
2015-06-16 12:00:00,15.6,15.6,15.56,15.57,38450.0,11.2088,11.2088,11.18,11.1872,38450.0
2015-06-16 12:30:00,15.57,15.57,15.54,15.54,54615.0,11.1872,11.1872,11.1657,11.1657,54615.0
2015-06-16 13:00:00,15.55,15.56,15.53,15.54,54673.0,11.1729,11.18,11.1585,11.1657,54673.0
2015-06-16 13:30:00,15.55,15.56,15.53,15.53,40497.0,11.1729,11.18,11.1585,11.1585,40497.0
2015-06-16 14:00:00,15.53,15.57,15.53,15.56,49465.0,11.1585,11.1872,11.1585,11.18,49465.0
2015-06-16 14:30:00,15.56,15.56,15.53,15.54,29783.0,11.18,11.18,11.1585,11.1657,29783.0
2015-06-16 15:00:00,15.54,15.57,15.52,15.54,84956.0,11.1657,11.1872,11.1513,11.1657,84956.0
2015-06-16 15:30:00,15.54,15.56,15.54,15.56,162273.0,11.1657,11.18,11.1657,11.18,162273.0
2015-06-17 09:30:00,15.61,15.65,15.59,15.6,108381.0,11.216,11.2447,11.2016,11.2088,108381.0
2015-06-17 10:00:00,15.6,15.61,15.52,15.55,218611.0,11.2088,11.216,11.1513,11.1729,218611.0
2015-06-17 10:30:00,15.55,15.55,15.49,15.53,275304.0,11.1729,11.1729,11.1297,11.1585,275304.0
2015-06-17 11:00:00,15.53,15.54,15.49,15.49,55800.0,11.1585,11.1657,11.1297,11.1297,55800.0
2015-06-17 11:30:00,15.49,15.5,15.47,15.49,94934.0,11.1297,11.1369,11.1154,11.1297,94934.0
2015-06-17 12:00:00,15.49,15.52,15.47,15.52,65669.0,11.1297,11.1513,11.1154,11.1513,65669.0
2015-06-17 12:30:00,15.52,15.53,15.5,15.5,84393.0,11.1513,11.1585,11.1369,11.1369,84393.0
2015-06-17 13:00:00,15.51,15.52,15.49,15.5,99059.0,11.1441,11.1513,11.1297,11.1369,99059.0
2015-06-17 13:30:00,15.5,15.53,15.49,15.53,134663.0,11.1369,11.1585,11.1297,11.1585,134663.0
2015-06-17 14:00:00,15.52,15.58,15.38,15.44,245670.0,11.1513,11.1944,11.0507,11.0938,245670.0
2015-06-17 14:30:00,15.44,15.52,15.43,15.46,120132.0,11.0938,11.1513,11.0866,11.1082,120132.0
2015-06-17 15:00:00,15.45,15.46,15.36,15.37,370258.0,11.101,11.1082,11.0363,11.0435,370258.0
2015-06-17 15:30:00,15.37,15.37,15.31,15.35,676743.0,11.0435,11.0435,11.0004,11.0292,676743.0
2015-06-18 09:30:00,15.4,15.43,15.33,15.39,560738.0,11.0651,11.0866,11.0148,11.0579,560738.0
2015-06-18 10:00:00,15.4,15.49,15.4,15.42,195028.0,11.0651,11.1297,11.0651,11.0795,195028.0
2015-06-18 10:30:00,15.42,15.49,15.41,15.46,215982.0,11.0795,11.1297,11.0723,11.1082,215982.0
2015-06-18 11:00:00,15.46,15.52,15.46,15.49,101295.0,11.1082,11.1513,11.1082,11.1297,101295.0
2015-06-18 11:30:00,15.49,15.52,15.48,15.52,50245.0,11.1297,11.1513,11.1226,11.1513,50245.0
2015-06-18 12:00:00,15.52,15.54,15.5,15.54,76043.0,11.1513,11.1657,11.1369,11.1657,76043.0
2015-06-18 12:30:00,15.54,15.57,15.52,15.52,30165.0,11.1657,11.1872,11.1513,11.1513,30165.0
2015-06-18 13:00:00,15.52,15.53,15.48,15.48,44117.0,11.1513,11.1585,11.1226,11.1226,44117.0
2015-06-18 13:30:00,15.49,15.52,15.47,15.49,221272.0,11.1297,11.1513,11.1154,11.1297,221272.0
2015-06-18 14:00:00,15.49,15.53,15.47,15.47,40911.0,11.1297,11.1585,11.1154,11.1154,40911.0
2015-06-18 14:30:00,15.47,15.51,15.47,15.51,46002.0,11.1154,11.1441,11.1154,11.1441,46002.0
2015-06-18 15:00:00,15.51,15.52,15.49,15.51,78240.0,11.1441,11.1513,11.1297,11.1441,78240.0
2015-06-18 15:30:00,15.52,15.53,15.5,15.53,240708.0,11.1513,11.1585,11.1369,11.1585,240708.0
2015-06-19 09:30:00,15.45,15.54,15.44,15.54,408310.0,11.101,11.1657,11.0938,11.1657,408310.0
2015-06-19 10:00:00,15.54,15.56,15.51,15.56,169751.0,11.1657,11.18,11.1441,11.18,169751.0
2015-06-19 10:30:00,15.56,15.56,15.53,15.54,138945.0,11.18,11.18,11.1585,11.1657,138945.0
2015-06-19 11:00:00,15.54,15.55,15.53,15.54,71192.0,11.1657,11.1729,11.1585,11.1657,71192.0
2015-06-19 11:30:00,15.54,15.56,15.54,15.55,155631.0,11.1657,11.18,11.1657,11.1729,155631.0
2015-06-19 12:00:00,15.54,15.56,15.54,15.56,78094.0,11.1657,11.18,11.1657,11.18,78094.0
2015-06-19 12:30:00,15.55,15.57,15.54,15.55,92978.0,11.1729,11.1872,11.1657,11.1729,92978.0
2015-06-19 13:00:00,15.54,15.56,15.54,15.55,34946.0,11.1657,11.18,11.1657,11.1729,34946.0
2015-06-19 13:30:00,15.56,15.59,15.55,15.56,130080.0,11.18,11.2016,11.1729,11.18,130080.0
2015-06-19 14:00:00,15.56,15.57,15.54,15.55,63135.0,11.18,11.1872,11.1657,11.1729,63135.0
2015-06-19 14:30:00,15.54,15.56,15.54,15.56,103375.0,11.1657,11.18,11.1657,11.18,103375.0
2015-06-19 15:00:00,15.56,15.58,15.55,15.57,127389.0,11.18,11.1944,11.1729,11.1872,127389.0
2015-06-19 15:30:00,15.57,15.58,15.53,15.54,300416.0,11.1872,11.1944,11.1585,11.1657,300416.0
2015-06-22 09:30:00,15.75,15.78,15.62,15.68,217665.0,11.3166,11.3381,11.2232,11.2663,217665.0
2015-06-22 10:00:00,15.69,15.76,15.67,15.74,90144.0,11.2734,11.3237,11.2591,11.3094,90144.0
2015-06-22 10:30:00,15.73,15.75,15.7,15.71,138834.0,11.3022,11.3166,11.2806,11.2878,138834.0
2015-06-22 11:00:00,15.7,15.73,15.69,15.72,106551.0,11.2806,11.3022,11.2734,11.295,106551.0
2015-06-22 11:30:00,15.73,15.73,15.7,15.72,64697.0,11.3022,11.3022,11.2806,11.295,64697.0
2015-06-22 12:00:00,15.72,15.73,15.7,15.71,46511.0,11.295,11.3022,11.2806,11.2878,46511.0
2015-06-22 12:30:00,15.72,15.74,15.71,15.71,178474.0,11.295,11.3094,11.2878,11.2878,178474.0
2015-06-22 13:00:00,15.72,15.73,15.71,15.72,81819.0,11.295,11.3022,11.2878,11.295,81819.0
2015-06-22 13:30:00,15.72,15.74,15.72,15.73,72112.0,11.295,11.3094,11.295,11.3022,72112.0
2015-06-22 14:00:00,15.72,15.74,15.71,15.72,79863.0,11.295,11.3094,11.2878,11.295,79863.0
2015-06-22 14:30:00,15.72,15.74,15.71,15.74,44491.0,11.295,11.3094,11.2878,11.3094,44491.0
2015-06-22 15:00:00,15.73,15.74,15.73,15.73,49594.0,11.3022,11.3094,11.3022,11.3022,49594.0
2015-06-22 15:30:00,15.74,15.76,15.73,15.76,368935.0,11.3094,11.3237,11.3022,11.3237,368935.0
2015-06-23 09:30:00,15.98,16.0,15.85,15.92,759438.0,11.4818,11.4962,11.3884,11.4387,759438.0
2015-06-23 10:00:00,15.92,15.94,15.89,15.91,308711.0,11.4387,11.4531,11.4172,11.4315,308711.0
2015-06-23 10:30:00,15.92,15.94,15.84,15.85,541639.0,11.4387,11.4531,11.3812,11.3884,541639.0
2015-06-23 11:00:00,15.85,15.87,15.82,15.83,221438.0,11.3884,11.4028,11.3669,11.374,221438.0
2015-06-23 11:30:00,15.83,15.88,15.83,15.85,75568.0,11.374,11.41,11.374,11.3884,75568.0
2015-06-23 12:00:00,15.86,15.91,15.84,15.9,141230.0,11.3956,11.4315,11.3812,11.4243,141230.0
2015-06-23 12:30:00,15.91,15.91,15.88,15.89,103543.0,11.4315,11.4315,11.41,11.4172,103543.0
2015-06-23 13:00:00,15.89,15.92,15.88,15.91,77505.0,11.4172,11.4387,11.41,11.4315,77505.0
2015-06-23 13:30:00,15.91,15.94,15.9,15.92,91268.0,11.4315,11.4531,11.4243,11.4387,91268.0
2015-06-23 14:00:00,15.93,15.93,15.92,15.93,45250.0,11.4459,11.4459,11.4387,11.4459,45250.0
2015-06-23 14:30:00,15.93,15.95,15.92,15.93,79140.0,11.4459,11.4603,11.4387,11.4459,79140.0
2015-06-23 15:00:00,15.94,15.95,15.91,15.94,140687.0,11.4531,11.4603,11.4315,11.4531,140687.0
2015-06-23 15:30:00,15.93,15.94,15.91,15.91,206271.0,11.4459,11.4531,11.4315,11.4315,206271.0
2015-06-24 09:30:00,15.84,15.98,15.82,15.93,156973.0,11.3812,11.4818,11.3669,11.4459,156973.0
2015-06-24 10:00:00,15.92,15.98,15.9,15.98,178049.0,11.4387,11.4818,11.4243,11.4818,178049.0
2015-06-24 10:30:00,15.98,15.98,15.91,15.92,109761.0,11.4818,11.4818,11.4315,11.4387,109761.0
2015-06-24 11:00:00,15.93,15.94,15.87,15.89,189102.0,11.4459,11.4531,11.4028,11.4172,189102.0
2015-06-24 11:30:00,15.89,15.92,15.87,15.9,50153.0,11.4172,11.4387,11.4028,11.4243,50153.0
2015-06-24 12:00:00,15.9,15.9,15.85,15.88,53497.0,11.4243,11.4243,11.3884,11.41,53497.0
2015-06-24 12:30:00,15.88,15.88,15.83,15.85,96430.0,11.41,11.41,11.374,11.3884,96430.0
2015-06-24 13:00:00,15.85,15.88,15.85,15.86,73435.0,11.3884,11.41,11.3884,11.3956,73435.0
2015-06-24 13:30:00,15.86,15.86,15.82,15.84,55787.0,11.3956,11.3956,11.3669,11.3812,55787.0
2015-06-24 14:00:00,15.84,15.85,15.78,15.79,78098.0,11.3812,11.3884,11.3381,11.3453,78098.0
2015-06-24 14:30:00,15.79,15.82,15.78,15.81,62376.0,11.3453,11.3669,11.3381,11.3597,62376.0
2015-06-24 15:00:00,15.8,15.83,15.78,15.82,151480.0,11.3525,11.374,11.3381,11.3669,151480.0
2015-06-24 15:30:00,15.82,15.83,15.78,15.82,503434.0,11.3669,11.374,11.3381,11.3669,503434.0
2015-06-25 09:30:00,15.91,15.91,15.79,15.85,125568.0,11.4315,11.4315,11.3453,11.3884,125568.0
2015-06-25 10:00:00,15.85,15.89,15.85,15.87,87875.0,11.3884,11.4172,11.3884,11.4028,87875.0
2015-06-25 10:30:00,15.86,15.9,15.83,15.9,61062.0,11.3956,11.4243,11.374,11.4243,61062.0
2015-06-25 11:00:00,15.89,15.94,15.84,15.85,58269.0,11.4172,11.4531,11.3812,11.3884,58269.0
2015-06-25 11:30:00,15.86,15.88,15.84,15.85,45362.0,11.3956,11.41,11.3812,11.3884,45362.0
2015-06-25 12:00:00,15.85,15.85,15.8,15.8,29727.0,11.3884,11.3884,11.3525,11.3525,29727.0
2015-06-25 12:30:00,15.81,15.83,15.78,15.8,36320.0,11.3597,11.374,11.3381,11.3525,36320.0
2015-06-25 13:00:00,15.8,15.83,15.8,15.81,32277.0,11.3525,11.374,11.3525,11.3597,32277.0
2015-06-25 13:30:00,15.81,15.81,15.76,15.76,21996.0,11.3597,11.3597,11.3237,11.3237,21996.0
2015-06-25 14:00:00,15.76,15.76,15.71,15.72,33769.0,11.3237,11.3237,11.2878,11.295,33769.0
2015-06-25 14:30:00,15.72,15.76,15.71,15.76,59934.0,11.295,11.3237,11.2878,11.3237,59934.0
2015-06-25 15:00:00,15.76,15.82,15.75,15.79,85391.0,11.3237,11.3669,11.3166,11.3453,85391.0
2015-06-25 15:30:00,15.79,15.8,15.75,15.78,166728.0,11.3453,11.3525,11.3166,11.3381,166728.0
2015-06-26 09:30:00,15.89,15.95,15.84,15.91,227338.0,11.4172,11.4603,11.3812,11.4315,227338.0
2015-06-26 10:00:00,15.91,15.93,15.89,15.93,136258.0,11.4315,11.4459,11.4172,11.4459,136258.0
2015-06-26 10:30:00,15.94,15.95,15.88,15.88,109605.0,11.4531,11.4603,11.41,11.41,109605.0
2015-06-26 11:00:00,15.88,15.96,15.88,15.96,89031.0,11.41,11.4674,11.41,11.4674,89031.0
2015-06-26 11:30:00,15.96,16.0,15.94,16.0,204087.0,11.4674,11.4962,11.4531,11.4962,204087.0
2015-06-26 12:00:00,15.99,16.0,15.99,16.0,38584.0,11.489,11.4962,11.489,11.4962,38584.0
2015-06-26 12:30:00,15.99,16.0,15.93,15.94,142530.0,11.489,11.4962,11.4459,11.4531,142530.0
2015-06-26 13:00:00,15.94,15.95,15.88,15.89,83599.0,11.4531,11.4603,11.41,11.4172,83599.0
2015-06-26 13:30:00,15.89,15.96,15.89,15.94,64906.0,11.4172,11.4674,11.4172,11.4531,64906.0
2015-06-26 14:00:00,15.95,15.95,15.91,15.95,53999.0,11.4603,11.4603,11.4315,11.4603,53999.0
2015-06-26 14:30:00,15.95,15.96,15.92,15.93,74352.0,11.4603,11.4674,11.4387,11.4459,74352.0
2015-06-26 15:00:00,15.94,15.99,15.93,15.95,138879.0,11.4531,11.489,11.4459,11.4603,138879.0
2015-06-26 15:30:00,15.96,15.97,15.92,15.93,344986.0,11.4674,11.4746,11.4387,11.4459,344986.0
2015-06-29 09:30:00,15.7,15.83,15.67,15.75,169995.0,11.2806,11.374,11.2591,11.3166,169995.0
2015-06-29 10:00:00,15.75,15.8,15.64,15.64,186182.0,11.3166,11.3525,11.2375,11.2375,186182.0
2015-06-29 10:30:00,15.64,15.67,15.63,15.64,62678.0,11.2375,11.2591,11.2303,11.2375,62678.0
2015-06-29 11:00:00,15.64,15.7,15.61,15.68,222479.0,11.2375,11.2806,11.216,11.2663,222479.0
2015-06-29 11:30:00,15.69,15.7,15.64,15.69,47637.0,11.2734,11.2806,11.2375,11.2734,47637.0
2015-06-29 12:00:00,15.69,15.7,15.65,15.67,80472.0,11.2734,11.2806,11.2447,11.2591,80472.0
2015-06-29 12:30:00,15.67,15.67,15.61,15.64,45435.0,11.2591,11.2591,11.216,11.2375,45435.0
2015-06-29 13:00:00,15.64,15.64,15.61,15.63,68306.0,11.2375,11.2375,11.216,11.2303,68306.0
2015-06-29 13:30:00,15.63,15.64,15.58,15.6,63064.0,11.2303,11.2375,11.1944,11.2088,63064.0
2015-06-29 14:00:00,15.6,15.6,15.53,15.54,63987.0,11.2088,11.2088,11.1585,11.1657,63987.0
2015-06-29 14:30:00,15.54,15.56,15.49,15.52,145702.0,11.1657,11.18,11.1297,11.1513,145702.0
2015-06-29 15:00:00,15.52,15.53,15.48,15.5,137248.0,11.1513,11.1585,11.1226,11.1369,137248.0
2015-06-29 15:30:00,15.5,15.5,15.44,15.47,523226.0,11.1369,11.1369,11.0938,11.1154,523226.0
2015-06-30 09:30:00,15.67,15.79,15.53,15.54,300132.0,11.2591,11.3453,11.1585,11.1657,300132.0
2015-06-30 10:00:00,15.55,15.62,15.53,15.61,100365.0,11.1729,11.2232,11.1585,11.216,100365.0
2015-06-30 10:30:00,15.61,15.62,15.55,15.58,105486.0,11.216,11.2232,11.1729,11.1944,105486.0
2015-06-30 11:00:00,15.58,15.6,15.55,15.56,64851.0,11.1944,11.2088,11.1729,11.18,64851.0
2015-06-30 11:30:00,15.56,15.56,15.52,15.52,83732.0,11.18,11.18,11.1513,11.1513,83732.0
2015-06-30 12:00:00,15.52,15.59,15.51,15.51,123888.0,11.1513,11.2016,11.1441,11.1441,123888.0
2015-06-30 12:30:00,15.52,15.54,15.5,15.54,57071.0,11.1513,11.1657,11.1369,11.1657,57071.0
2015-06-30 13:00:00,15.55,15.6,15.53,15.59,85440.0,11.1729,11.2088,11.1585,11.2016,85440.0
2015-06-30 13:30:00,15.58,15.65,15.58,15.61,57076.0,11.1944,11.2447,11.1944,11.216,57076.0
2015-06-30 14:00:00,15.61,15.69,15.61,15.64,119054.0,11.216,11.2734,11.216,11.2375,119054.0
2015-06-30 14:30:00,15.65,15.66,15.62,15.63,74409.0,11.2447,11.2519,11.2232,11.2303,74409.0
2015-06-30 15:00:00,15.63,15.65,15.61,15.65,115394.0,11.2303,11.2447,11.216,11.2447,115394.0
2015-06-30 15:30:00,15.65,15.71,15.64,15.68,586693.0,11.2447,11.2878,11.2375,11.2663,586693.0
2015-07-01 09:30:00,15.86,15.94,15.8,15.87,230519.0,11.3956,11.4531,11.3525,11.4028,230519.0
2015-07-01 10:00:00,15.87,15.95,15.86,15.95,209353.0,11.4028,11.4603,11.3956,11.4603,209353.0
2015-07-01 10:30:00,15.94,15.96,15.9,15.93,639286.0,11.4531,11.4674,11.4243,11.4459,639286.0
2015-07-01 11:00:00,15.93,15.99,15.9,15.98,177861.0,11.4459,11.489,11.4243,11.4818,177861.0
2015-07-01 11:30:00,15.99,15.99,15.94,15.95,171969.0,11.489,11.489,11.4531,11.4603,171969.0
2015-07-01 12:00:00,15.95,15.97,15.89,15.91,164449.0,11.4603,11.4746,11.4172,11.4315,164449.0
2015-07-01 12:30:00,15.91,15.91,15.85,15.86,127153.0,11.4315,11.4315,11.3884,11.3956,127153.0
2015-07-01 13:00:00,15.86,15.91,15.84,15.91,66595.0,11.3956,11.4315,11.3812,11.4315,66595.0
2015-07-01 13:30:00,15.91,15.96,15.9,15.92,109914.0,11.4315,11.4674,11.4243,11.4387,109914.0
2015-07-01 14:00:00,15.93,15.93,15.89,15.91,90604.0,11.4459,11.4459,11.4172,11.4315,90604.0
2015-07-01 14:30:00,15.91,15.91,15.88,15.91,89448.0,11.4315,11.4315,11.41,11.4315,89448.0
2015-07-01 15:00:00,15.91,15.95,15.9,15.94,141507.0,11.4315,11.4603,11.4243,11.4531,141507.0
2015-07-01 15:30:00,15.93,15.94,15.89,15.91,351354.0,11.4459,11.4531,11.4172,11.4315,351354.0
2015-07-02 09:30:00,15.84,15.89,15.68,15.78,222907.0,11.3812,11.4172,11.2663,11.3381,222907.0
2015-07-02 10:00:00,15.77,15.78,15.67,15.69,136215.0,11.3309,11.3381,11.2591,11.2734,136215.0
2015-07-02 10:30:00,15.69,15.71,15.62,15.7,175048.0,11.2734,11.2878,11.2232,11.2806,175048.0
2015-07-02 11:00:00,15.71,15.71,15.61,15.63,79342.0,11.2878,11.2878,11.216,11.2303,79342.0
2015-07-02 11:30:00,15.63,15.64,15.58,15.6,41194.0,11.2303,11.2375,11.1944,11.2088,41194.0
2015-07-02 12:00:00,15.6,15.63,15.57,15.58,84866.0,11.2088,11.2303,11.1872,11.1944,84866.0
2015-07-02 12:30:00,15.59,15.6,15.55,15.55,139066.0,11.2016,11.2088,11.1729,11.1729,139066.0
2015-07-02 13:00:00,15.55,15.55,15.51,15.53,137822.0,11.1729,11.1729,11.1441,11.1585,137822.0
2015-07-02 13:30:00,15.54,15.56,15.52,15.54,89767.0,11.1657,11.18,11.1513,11.1657,89767.0
2015-07-02 14:00:00,15.54,15.55,15.5,15.53,86660.0,11.1657,11.1729,11.1369,11.1585,86660.0
2015-07-02 14:30:00,15.54,15.6,15.53,15.6,98198.0,11.1657,11.2088,11.1585,11.2088,98198.0
2015-07-02 15:00:00,15.6,15.6,15.57,15.6,210386.0,11.2088,11.2088,11.1872,11.2088,210386.0
2015-07-02 15:30:00,15.59,15.6,15.55,15.58,253833.0,11.2016,11.2088,11.1729,11.1944,253833.0
2015-07-06 09:30:00,15.35,15.49,15.31,15.38,331483.0,11.0292,11.1297,11.0004,11.0507,331483.0
2015-07-06 10:00:00,15.39,15.41,15.34,15.41,180091.0,11.0579,11.0723,11.022,11.0723,180091.0
2015-07-06 10:30:00,15.4,15.51,15.4,15.45,151387.0,11.0651,11.1441,11.0651,11.101,151387.0
2015-07-06 11:00:00,15.45,15.53,15.44,15.53,223372.0,11.101,11.1585,11.0938,11.1585,223372.0
2015-07-06 11:30:00,15.53,15.59,15.51,15.59,167667.0,11.1585,11.2016,11.1441,11.2016,167667.0
2015-07-06 12:00:00,15.59,15.64,15.57,15.64,312752.0,11.2016,11.2375,11.1872,11.2375,312752.0
2015-07-06 12:30:00,15.63,15.64,15.6,15.62,184484.0,11.2303,11.2375,11.2088,11.2232,184484.0
2015-07-06 13:00:00,15.62,15.62,15.53,15.53,119932.0,11.2232,11.2232,11.1585,11.1585,119932.0
2015-07-06 13:30:00,15.53,15.54,15.49,15.51,112911.0,11.1585,11.1657,11.1297,11.1441,112911.0
2015-07-06 14:00:00,15.5,15.53,15.48,15.51,135693.0,11.1369,11.1585,11.1226,11.1441,135693.0
2015-07-06 14:30:00,15.51,15.54,15.5,15.52,210295.0,11.1441,11.1657,11.1369,11.1513,210295.0
2015-07-06 15:00:00,15.51,15.58,15.51,15.56,168216.0,11.1441,11.1944,11.1441,11.18,168216.0
2015-07-06 15:30:00,15.56,15.66,15.55,15.65,511566.0,11.18,11.2519,11.1729,11.2447,511566.0
2015-07-07 09:30:00,15.65,15.65,15.4,15.43,163551.0,11.2447,11.2447,11.0651,11.0866,163551.0
2015-07-07 10:00:00,15.43,15.43,15.31,15.35,255440.0,11.0866,11.0866,11.0004,11.0292,255440.0
2015-07-07 10:30:00,15.33,15.34,15.25,15.32,175382.0,11.0148,11.022,10.9573,11.0076,175382.0
2015-07-07 11:00:00,15.31,15.34,15.27,15.27,142991.0,11.0004,11.022,10.9717,10.9717,142991.0
2015-07-07 11:30:00,15.26,15.32,15.23,15.32,94406.0,10.9645,11.0076,10.9429,11.0076,94406.0
2015-07-07 12:00:00,15.32,15.32,15.25,15.27,78776.0,11.0076,11.0076,10.9573,10.9717,78776.0
2015-07-07 12:30:00,15.27,15.39,15.27,15.37,88621.0,10.9717,11.0579,10.9717,11.0435,88621.0
2015-07-07 13:00:00,15.36,15.4,15.32,15.4,162188.0,11.0363,11.0651,11.0076,11.0651,162188.0
2015-07-07 13:30:00,15.4,15.43,15.37,15.38,120213.0,11.0651,11.0866,11.0435,11.0507,120213.0
2015-07-07 14:00:00,15.38,15.41,15.3,15.32,103357.0,11.0507,11.0723,10.9932,11.0076,103357.0
2015-07-07 14:30:00,15.31,15.44,15.3,15.44,128849.0,11.0004,11.0938,10.9932,11.0938,128849.0
2015-07-07 15:00:00,15.45,15.49,15.42,15.46,143790.0,11.101,11.1297,11.0795,11.1082,143790.0
2015-07-07 15:30:00,15.46,15.48,15.44,15.47,319783.0,11.1082,11.1226,11.0938,11.1154,319783.0
2015-07-08 09:30:00,15.34,15.4,15.31,15.36,268901.0,11.022,11.0651,11.0004,11.0363,268901.0
2015-07-08 10:00:00,15.35,15.35,15.29,15.31,86907.0,11.0292,11.0292,10.986,11.0004,86907.0
2015-07-08 10:30:00,15.31,15.38,15.29,15.36,101859.0,11.0004,11.0507,10.986,11.0363,101859.0
2015-07-08 11:00:00,15.36,15.36,15.31,15.32,123099.0,11.0363,11.0363,11.0004,11.0076,123099.0
2015-07-08 11:30:00,15.31,15.36,15.31,15.33,145794.0,11.0004,11.0363,11.0004,11.0148,145794.0
2015-07-08 12:00:00,15.33,15.35,15.31,15.33,40515.0,11.0148,11.0292,11.0004,11.0148,40515.0
2015-07-08 12:30:00,15.32,15.33,15.28,15.33,35494.0,11.0076,11.0148,10.9789,11.0148,35494.0
2015-07-08 13:00:00,15.33,15.34,15.29,15.34,34150.0,11.0148,11.022,10.986,11.022,34150.0
2015-07-08 13:30:00,15.34,15.34,15.32,15.33,29142.0,11.022,11.022,11.0076,11.0148,29142.0
2015-07-08 14:00:00,15.32,15.33,15.27,15.28,80223.0,11.0076,11.0148,10.9717,10.9789,80223.0
2015-07-08 14:30:00,15.27,15.27,15.17,15.17,153514.0,10.9717,10.9717,10.8998,10.8998,153514.0
2015-07-08 15:00:00,15.17,15.27,15.17,15.25,163606.0,10.8998,10.9717,10.8998,10.9573,163606.0
2015-07-08 15:30:00,15.26,15.32,15.25,15.28,268655.0,10.9645,11.0076,10.9573,10.9789,268655.0
2015-07-09 09:30:00,15.51,15.68,15.45,15.5,594236.0,11.1441,11.2663,11.101,11.1369,594236.0
2015-07-09 10:00:00,15.5,15.52,15.42,15.42,189339.0,11.1369,11.1513,11.0795,11.0795,189339.0
2015-07-09 10:30:00,15.43,15.5,15.4,15.49,181700.0,11.0866,11.1369,11.0651,11.1297,181700.0
2015-07-09 11:00:00,15.49,15.53,15.46,15.49,127657.0,11.1297,11.1585,11.1082,11.1297,127657.0
2015-07-09 11:30:00,15.49,15.51,15.43,15.45,212255.0,11.1297,11.1441,11.0866,11.101,212255.0
2015-07-09 12:00:00,15.44,15.46,15.41,15.41,55638.0,11.0938,11.1082,11.0723,11.0723,55638.0
2015-07-09 12:30:00,15.41,15.42,15.38,15.41,63087.0,11.0723,11.0795,11.0507,11.0723,63087.0
2015-07-09 13:00:00,15.41,15.43,15.38,15.43,101644.0,11.0723,11.0866,11.0507,11.0866,101644.0
2015-07-09 13:30:00,15.42,15.47,15.42,15.46,117320.0,11.0795,11.1154,11.0795,11.1082,117320.0
2015-07-09 14:00:00,15.46,15.46,15.41,15.42,74934.0,11.1082,11.1082,11.0723,11.0795,74934.0
2015-07-09 14:30:00,15.43,15.49,15.41,15.48,105468.0,11.0866,11.1297,11.0723,11.1226,105468.0
2015-07-09 15:00:00,15.48,15.51,15.47,15.47,118952.0,11.1226,11.1441,11.1154,11.1154,118952.0
2015-07-09 15:30:00,15.47,15.49,15.45,15.48,263790.0,11.1154,11.1297,11.101,11.1226,263790.0
2015-07-10 09:30:00,15.68,15.77,15.57,15.57,184578.0,11.2663,11.3309,11.1872,11.1872,184578.0
2015-07-10 10:00:00,15.57,15.61,15.56,15.6,88167.0,11.1872,11.216,11.18,11.2088,88167.0
2015-07-10 10:30:00,15.6,15.61,15.54,15.59,296407.0,11.2088,11.216,11.1657,11.2016,296407.0
2015-07-10 11:00:00,15.58,15.64,15.58,15.63,96741.0,11.1944,11.2375,11.1944,11.2303,96741.0
2015-07-10 11:30:00,15.63,15.65,15.59,15.62,114693.0,11.2303,11.2447,11.2016,11.2232,114693.0
2015-07-10 12:00:00,15.61,15.62,15.56,15.56,52132.0,11.216,11.2232,11.18,11.18,52132.0
2015-07-10 12:30:00,15.57,15.6,15.54,15.58,74766.0,11.1872,11.2088,11.1657,11.1944,74766.0
2015-07-10 13:00:00,15.58,15.59,15.56,15.58,81188.0,11.1944,11.2016,11.18,11.1944,81188.0
2015-07-10 13:30:00,15.58,15.58,15.53,15.54,51729.0,11.1944,11.1944,11.1585,11.1657,51729.0
2015-07-10 14:00:00,15.54,15.6,15.54,15.59,63725.0,11.1657,11.2088,11.1657,11.2016,63725.0
2015-07-10 14:30:00,15.6,15.61,15.59,15.6,77936.0,11.2088,11.216,11.2016,11.2088,77936.0
2015-07-10 15:00:00,15.6,15.65,15.59,15.63,85069.0,11.2088,11.2447,11.2016,11.2303,85069.0
2015-07-10 15:30:00,15.63,15.63,15.6,15.6,215535.0,11.2303,11.2303,11.2088,11.2088,215535.0
2015-07-13 09:30:00,15.79,15.81,15.71,15.73,205644.0,11.3453,11.3597,11.2878,11.3022,205644.0
2015-07-13 10:00:00,15.74,15.76,15.68,15.73,163368.0,11.3094,11.3237,11.2663,11.3022,163368.0
2015-07-13 10:30:00,15.74,15.8,15.72,15.79,102442.0,11.3094,11.3525,11.295,11.3453,102442.0
2015-07-13 11:00:00,15.79,15.81,15.73,15.77,95736.0,11.3453,11.3597,11.3022,11.3309,95736.0
2015-07-13 11:30:00,15.76,15.81,15.76,15.76,59290.0,11.3237,11.3597,11.3237,11.3237,59290.0
2015-07-13 12:00:00,15.76,15.8,15.75,15.75,54078.0,11.3237,11.3525,11.3166,11.3166,54078.0
2015-07-13 12:30:00,15.76,15.76,15.72,15.73,93289.0,11.3237,11.3237,11.295,11.3022,93289.0
2015-07-13 13:00:00,15.73,15.77,15.72,15.76,64024.0,11.3022,11.3309,11.295,11.3237,64024.0
2015-07-13 13:30:00,15.75,15.76,15.73,15.73,33958.0,11.3166,11.3237,11.3022,11.3022,33958.0
2015-07-13 14:00:00,15.73,15.77,15.73,15.73,77323.0,11.3022,11.3309,11.3022,11.3022,77323.0
2015-07-13 14:30:00,15.73,15.75,15.72,15.75,75542.0,11.3022,11.3166,11.295,11.3166,75542.0
2015-07-13 15:00:00,15.75,15.76,15.73,15.76,114274.0,11.3166,11.3237,11.3022,11.3237,114274.0
2015-07-13 15:30:00,15.76,15.78,15.75,15.75,239912.0,11.3237,11.3381,11.3166,11.3166,239912.0
2015-07-14 09:30:00,15.67,15.75,15.6,15.73,182449.0,11.2591,11.3166,11.2088,11.3022,182449.0
2015-07-14 10:00:00,15.73,15.76,15.7,15.73,151119.0,11.3022,11.3237,11.2806,11.3022,151119.0
2015-07-14 10:30:00,15.73,15.79,15.73,15.76,85965.0,11.3022,11.3453,11.3022,11.3237,85965.0
2015-07-14 11:00:00,15.76,15.83,15.76,15.81,98984.0,11.3237,11.374,11.3237,11.3597,98984.0
2015-07-14 11:30:00,15.82,15.84,15.77,15.77,81960.0,11.3669,11.3812,11.3309,11.3309,81960.0
2015-07-14 12:00:00,15.77,15.8,15.75,15.75,52980.0,11.3309,11.3525,11.3166,11.3166,52980.0
2015-07-14 12:30:00,15.75,15.77,15.73,15.76,42762.0,11.3166,11.3309,11.3022,11.3237,42762.0
2015-07-14 13:00:00,15.76,15.78,15.76,15.77,30080.0,11.3237,11.3381,11.3237,11.3309,30080.0
2015-07-14 13:30:00,15.78,15.8,15.77,15.79,52343.0,11.3381,11.3525,11.3309,11.3453,52343.0
2015-07-14 14:00:00,15.78,15.8,15.77,15.79,27797.0,11.3381,11.3525,11.3309,11.3453,27797.0
2015-07-14 14:30:00,15.8,15.81,15.76,15.78,148742.0,11.3525,11.3597,11.3237,11.3381,148742.0
2015-07-14 15:00:00,15.78,15.81,15.78,15.79,112071.0,11.3381,11.3597,11.3381,11.3453,112071.0
2015-07-14 15:30:00,15.8,15.83,15.79,15.8,279797.0,11.3525,11.374,11.3453,11.3525,279797.0
2015-07-15 09:30:00,15.89,15.95,15.81,15.9,227658.0,11.4172,11.4603,11.3597,11.4243,227658.0
2015-07-15 10:00:00,15.9,15.92,15.87,15.91,109624.0,11.4243,11.4387,11.4028,11.4315,109624.0
2015-07-15 10:30:00,15.9,15.96,15.88,15.93,78192.0,11.4243,11.4674,11.41,11.4459,78192.0
2015-07-15 11:00:00,15.93,15.95,15.9,15.92,116705.0,11.4459,11.4603,11.4243,11.4387,116705.0
2015-07-15 11:30:00,15.92,15.93,15.85,15.85,92852.0,11.4387,11.4459,11.3884,11.3884,92852.0
2015-07-15 12:00:00,15.85,15.87,15.82,15.85,79684.0,11.3884,11.4028,11.3669,11.3884,79684.0
2015-07-15 12:30:00,15.85,15.87,15.83,15.86,53802.0,11.3884,11.4028,11.374,11.3956,53802.0
2015-07-15 13:00:00,15.86,15.89,15.84,15.88,63649.0,11.3956,11.4172,11.3812,11.41,63649.0
2015-07-15 13:30:00,15.87,15.91,15.87,15.89,57313.0,11.4028,11.4315,11.4028,11.4172,57313.0
2015-07-15 14:00:00,15.9,15.91,15.88,15.89,42636.0,11.4243,11.4315,11.41,11.4172,42636.0
2015-07-15 14:30:00,15.88,15.89,15.81,15.82,62918.0,11.41,11.4172,11.3597,11.3669,62918.0
2015-07-15 15:00:00,15.82,15.86,15.81,15.86,59548.0,11.3669,11.3956,11.3597,11.3956,59548.0
2015-07-15 15:30:00,15.86,15.89,15.84,15.89,188465.0,11.3956,11.4172,11.3812,11.4172,188465.0
2015-07-16 09:30:00,15.91,15.96,15.78,15.91,155727.0,11.4315,11.4674,11.3381,11.4315,155727.0
2015-07-16 10:00:00,15.91,16.0,15.9,15.99,64812.0,11.4315,11.4962,11.4243,11.489,64812.0
2015-07-16 10:30:00,15.99,15.99,15.92,15.96,175895.0,11.489,11.489,11.4387,11.4674,175895.0
2015-07-16 11:00:00,15.95,15.96,15.92,15.95,205368.0,11.4603,11.4674,11.4387,11.4603,205368.0
2015-07-16 11:30:00,15.94,15.98,15.94,15.98,119683.0,11.4531,11.4818,11.4531,11.4818,119683.0
2015-07-16 12:00:00,15.98,15.98,15.94,15.98,61609.0,11.4818,11.4818,11.4531,11.4818,61609.0
2015-07-16 12:30:00,15.98,15.99,15.95,15.96,72084.0,11.4818,11.489,11.4603,11.4674,72084.0
2015-07-16 13:00:00,15.96,15.99,15.95,15.98,158764.0,11.4674,11.489,11.4603,11.4818,158764.0
2015-07-16 13:30:00,15.98,15.98,15.93,15.95,158552.0,11.4818,11.4818,11.4459,11.4603,158552.0
2015-07-16 14:00:00,15.95,15.96,15.94,15.96,54699.0,11.4603,11.4674,11.4531,11.4674,54699.0
2015-07-16 14:30:00,15.96,15.98,15.92,15.92,110572.0,11.4674,11.4818,11.4387,11.4387,110572.0
2015-07-16 15:00:00,15.92,15.98,15.92,15.97,172253.0,11.4387,11.4818,11.4387,11.4746,172253.0
2015-07-16 15:30:00,15.96,15.97,15.9,15.94,465103.0,11.4674,11.4746,11.4243,11.4531,465103.0
2015-07-17 09:30:00,15.97,16.13,15.9,16.13,449492.0,11.4746,11.5896,11.4243,11.5896,449492.0
2015-07-17 10:00:00,16.13,16.13,15.94,15.95,320490.0,11.5896,11.5896,11.4531,11.4603,320490.0
2015-07-17 10:30:00,15.96,16.04,15.95,15.99,127337.0,11.4674,11.5249,11.4603,11.489,127337.0
2015-07-17 11:00:00,16.0,16.03,15.93,15.93,154398.0,11.4962,11.5177,11.4459,11.4459,154398.0
2015-07-17 11:30:00,15.93,15.95,15.88,15.88,91036.0,11.4459,11.4603,11.41,11.41,91036.0
2015-07-17 12:00:00,15.88,15.89,15.83,15.84,96978.0,11.41,11.4172,11.374,11.3812,96978.0
2015-07-17 12:30:00,15.84,15.84,15.81,15.81,60954.0,11.3812,11.3812,11.3597,11.3597,60954.0
2015-07-17 13:00:00,15.81,15.86,15.81,15.86,63235.0,11.3597,11.3956,11.3597,11.3956,63235.0
2015-07-17 13:30:00,15.86,15.95,15.85,15.88,163608.0,11.3956,11.4603,11.3884,11.41,163608.0
2015-07-17 14:00:00,15.88,15.94,15.86,15.94,76623.0,11.41,11.4531,11.3956,11.4531,76623.0
2015-07-17 14:30:00,15.94,15.94,15.88,15.91,108577.0,11.4531,11.4531,11.41,11.4315,108577.0
2015-07-17 15:00:00,15.91,15.91,15.87,15.9,133304.0,11.4315,11.4315,11.4028,11.4243,133304.0
2015-07-17 15:30:00,15.9,15.94,15.87,15.92,430557.0,11.4243,11.4531,11.4028,11.4387,430557.0
2015-07-20 09:30:00,15.82,15.94,15.82,15.87,388082.0,11.3669,11.4531,11.3669,11.4028,388082.0
2015-07-20 10:00:00,15.87,15.87,15.81,15.86,258623.0,11.4028,11.4028,11.3597,11.3956,258623.0
2015-07-20 10:30:00,15.85,15.89,15.83,15.88,167559.0,11.3884,11.4172,11.374,11.41,167559.0
2015-07-20 11:00:00,15.89,15.91,15.88,15.89,254993.0,11.4172,11.4315,11.41,11.4172,254993.0
2015-07-20 11:30:00,15.89,15.99,15.88,15.98,350133.0,11.4172,11.489,11.41,11.4818,350133.0
2015-07-20 12:00:00,15.98,16.0,15.96,16.0,159039.0,11.4818,11.4962,11.4674,11.4962,159039.0
2015-07-20 12:30:00,16.0,16.02,15.99,16.0,120431.0,11.4962,11.5106,11.489,11.4962,120431.0
2015-07-20 13:00:00,16.0,16.02,15.99,16.01,197666.0,11.4962,11.5106,11.489,11.5034,197666.0
2015-07-20 13:30:00,16.01,16.01,15.96,16.0,132889.0,11.5034,11.5034,11.4674,11.4962,132889.0
2015-07-20 14:00:00,16.0,16.01,15.99,16.0,161291.0,11.4962,11.5034,11.489,11.4962,161291.0
2015-07-20 14:30:00,16.0,16.0,15.97,15.97,79495.0,11.4962,11.4962,11.4746,11.4746,79495.0
2015-07-20 15:00:00,15.98,15.98,15.94,15.95,141917.0,11.4818,11.4818,11.4531,11.4603,141917.0
2015-07-20 15:30:00,15.95,15.98,15.91,15.96,389813.0,11.4603,11.4818,11.4315,11.4674,389813.0
2015-07-21 09:30:00,16.03,16.21,16.01,16.2,293912.0,11.5177,11.6471,11.5034,11.6399,293912.0
2015-07-21 10:00:00,16.21,16.21,16.15,16.19,138394.0,11.6471,11.6471,11.604,11.6327,138394.0
2015-07-21 10:30:00,16.2,16.2,16.11,16.11,113349.0,11.6399,11.6399,11.5752,11.5752,113349.0
2015-07-21 11:00:00,16.1,16.12,16.06,16.07,125505.0,11.568,11.5824,11.5393,11.5465,125505.0
2015-07-21 11:30:00,16.07,16.08,16.0,16.01,102858.0,11.5465,11.5537,11.4962,11.5034,102858.0
2015-07-21 12:00:00,16.01,16.02,15.95,16.0,127153.0,11.5034,11.5106,11.4603,11.4962,127153.0
2015-07-21 12:30:00,16.0,16.03,15.99,16.0,71134.0,11.4962,11.5177,11.489,11.4962,71134.0
2015-07-21 13:00:00,16.0,16.0,15.93,15.95,77816.0,11.4962,11.4962,11.4459,11.4603,77816.0
2015-07-21 13:30:00,15.95,15.99,15.92,15.99,33067.0,11.4603,11.489,11.4387,11.489,33067.0
2015-07-21 14:00:00,15.98,15.98,15.93,15.98,63798.0,11.4818,11.4818,11.4459,11.4818,63798.0
2015-07-21 14:30:00,15.98,15.99,15.94,15.96,40675.0,11.4818,11.489,11.4531,11.4674,40675.0
2015-07-21 15:00:00,15.96,15.97,15.94,15.96,65955.0,11.4674,11.4746,11.4531,11.4674,65955.0
2015-07-21 15:30:00,15.95,16.0,15.95,15.99,207743.0,11.4603,11.4962,11.4603,11.489,207743.0
2015-07-22 09:30:00,15.99,16.11,15.99,16.1,382450.0,11.489,11.5752,11.489,11.568,382450.0
2015-07-22 10:00:00,16.09,16.1,16.06,16.08,187953.0,11.5609,11.568,11.5393,11.5537,187953.0
2015-07-22 10:30:00,16.09,16.09,16.02,16.08,139842.0,11.5609,11.5609,11.5106,11.5537,139842.0
2015-07-22 11:00:00,16.07,16.08,16.02,16.02,52396.0,11.5465,11.5537,11.5106,11.5106,52396.0
2015-07-22 11:30:00,16.02,16.05,16.02,16.04,70254.0,11.5106,11.5321,11.5106,11.5249,70254.0
2015-07-22 12:00:00,16.05,16.07,16.04,16.06,43688.0,11.5321,11.5465,11.5249,11.5393,43688.0
2015-07-22 12:30:00,16.05,16.11,16.05,16.11,73123.0,11.5321,11.5752,11.5321,11.5752,73123.0
2015-07-22 13:00:00,16.11,16.19,16.1,16.19,137085.0,11.5752,11.6327,11.568,11.6327,137085.0
2015-07-22 13:30:00,16.18,16.24,16.17,16.22,107177.0,11.6255,11.6686,11.6183,11.6543,107177.0
2015-07-22 14:00:00,16.23,16.28,16.21,16.26,79665.0,11.6614,11.6974,11.6471,11.683,79665.0
2015-07-22 14:30:00,16.27,16.27,16.25,16.26,45798.0,11.6902,11.6902,11.6758,11.683,45798.0
2015-07-22 15:00:00,16.27,16.29,16.22,16.23,149413.0,11.6902,11.7046,11.6543,11.6614,149413.0
2015-07-22 15:30:00,16.23,16.24,16.19,16.2,205935.0,11.6614,11.6686,11.6327,11.6399,205935.0
2015-07-23 09:30:00,16.25,16.32,16.22,16.3,145218.0,11.6758,11.7261,11.6543,11.7117,145218.0
2015-07-23 10:00:00,16.31,16.32,16.24,16.27,145344.0,11.7189,11.7261,11.6686,11.6902,145344.0
2015-07-23 10:30:00,16.28,16.35,16.27,16.29,83532.0,11.6974,11.7477,11.6902,11.7046,83532.0
2015-07-23 11:00:00,16.29,16.3,16.19,16.2,137201.0,11.7046,11.7117,11.6327,11.6399,137201.0
2015-07-23 11:30:00,16.19,16.19,16.05,16.1,79475.0,11.6327,11.6327,11.5321,11.568,79475.0
2015-07-23 12:00:00,16.09,16.09,15.99,16.02,91070.0,11.5609,11.5609,11.489,11.5106,91070.0
2015-07-23 12:30:00,16.03,16.1,16.02,16.09,55684.0,11.5177,11.568,11.5106,11.5609,55684.0
2015-07-23 13:00:00,16.09,16.09,16.04,16.07,64950.0,11.5609,11.5609,11.5249,11.5465,64950.0
2015-07-23 13:30:00,16.07,16.09,16.05,16.07,140879.0,11.5465,11.5609,11.5321,11.5465,140879.0
2015-07-23 14:00:00,16.06,16.08,16.03,16.04,69822.0,11.5393,11.5537,11.5177,11.5249,69822.0
2015-07-23 14:30:00,16.04,16.08,16.0,16.04,66724.0,11.5249,11.5537,11.4962,11.5249,66724.0
2015-07-23 15:00:00,16.03,16.04,15.99,16.02,70591.0,11.5177,11.5249,11.489,11.5106,70591.0
2015-07-23 15:30:00,16.02,16.05,16.0,16.03,246009.0,11.5106,11.5321,11.4962,11.5177,246009.0
2015-07-24 09:30:00,16.04,16.05,15.87,16.04,164730.0,11.5249,11.5321,11.4028,11.5249,164730.0
2015-07-24 10:00:00,16.03,16.04,15.92,15.96,87910.0,11.5177,11.5249,11.4387,11.4674,87910.0
2015-07-24 10:30:00,15.95,15.97,15.93,15.96,83897.0,11.4603,11.4746,11.4459,11.4674,83897.0
2015-07-24 11:00:00,15.96,16.04,15.96,15.99,203252.0,11.4674,11.5249,11.4674,11.489,203252.0
2015-07-24 11:30:00,15.99,15.99,15.95,15.96,50421.0,11.489,11.489,11.4603,11.4674,50421.0
2015-07-24 12:00:00,15.96,15.97,15.94,15.96,73980.0,11.4674,11.4746,11.4531,11.4674,73980.0
2015-07-24 12:30:00,15.97,15.99,15.93,15.93,32953.0,11.4746,11.489,11.4459,11.4459,32953.0
2015-07-24 13:00:00,15.93,15.94,15.89,15.93,60184.0,11.4459,11.4531,11.4172,11.4459,60184.0
2015-07-24 13:30:00,15.92,15.93,15.84,15.89,59308.0,11.4387,11.4459,11.3812,11.4172,59308.0
2015-07-24 14:00:00,15.89,15.89,15.83,15.87,62767.0,11.4172,11.4172,11.374,11.4028,62767.0
2015-07-24 14:30:00,15.87,15.88,15.83,15.88,67699.0,11.4028,11.41,11.374,11.41,67699.0
2015-07-24 15:00:00,15.88,15.91,15.87,15.87,93158.0,11.41,11.4315,11.4028,11.4028,93158.0
2015-07-24 15:30:00,15.87,15.9,15.85,15.87,199713.0,11.4028,11.4243,11.3884,11.4028,199713.0
2015-07-27 09:30:00,15.61,15.71,15.57,15.68,239241.0,11.216,11.2878,11.1872,11.2663,239241.0
2015-07-27 10:00:00,15.68,15.72,15.65,15.68,100133.0,11.2663,11.295,11.2447,11.2663,100133.0
2015-07-27 10:30:00,15.68,15.76,15.68,15.69,73669.0,11.2663,11.3237,11.2663,11.2734,73669.0
2015-07-27 11:00:00,15.7,15.74,15.65,15.66,111044.0,11.2806,11.3094,11.2447,11.2519,111044.0
2015-07-27 11:30:00,15.66,15.67,15.61,15.63,72142.0,11.2519,11.2591,11.216,11.2303,72142.0
2015-07-27 12:00:00,15.64,15.65,15.61,15.63,50614.0,11.2375,11.2447,11.216,11.2303,50614.0
2015-07-27 12:30:00,15.63,15.64,15.6,15.6,50473.0,11.2303,11.2375,11.2088,11.2088,50473.0
2015-07-27 13:00:00,15.61,15.64,15.59,15.6,41605.0,11.216,11.2375,11.2016,11.2088,41605.0
2015-07-27 13:30:00,15.6,15.61,15.56,15.57,58872.0,11.2088,11.216,11.18,11.1872,58872.0
2015-07-27 14:00:00,15.57,15.61,15.57,15.6,59062.0,11.1872,11.216,11.1872,11.2088,59062.0
2015-07-27 14:30:00,15.6,15.63,15.58,15.62,84606.0,11.2088,11.2303,11.1944,11.2232,84606.0
2015-07-27 15:00:00,15.62,15.62,15.6,15.6,88976.0,11.2232,11.2232,11.2088,11.2088,88976.0
2015-07-27 15:30:00,15.61,15.64,15.59,15.63,260757.0,11.216,11.2375,11.2016,11.2303,260757.0
2015-07-28 09:30:00,15.76,15.77,15.63,15.64,251019.0,11.3237,11.3309,11.2303,11.2375,251019.0
2015-07-28 10:00:00,15.64,15.64,15.51,15.56,201121.0,11.2375,11.2375,11.1441,11.18,201121.0
2015-07-28 10:30:00,15.57,15.65,15.56,15.63,85607.0,11.1872,11.2447,11.18,11.2303,85607.0
2015-07-28 11:00:00,15.62,15.67,15.62,15.67,75351.0,11.2232,11.2591,11.2232,11.2591,75351.0
2015-07-28 11:30:00,15.68,15.69,15.66,15.68,261395.0,11.2663,11.2734,11.2519,11.2663,261395.0
2015-07-28 12:00:00,15.68,15.71,15.68,15.71,151477.0,11.2663,11.2878,11.2663,11.2878,151477.0
2015-07-28 12:30:00,15.71,15.71,15.64,15.66,111155.0,11.2878,11.2878,11.2375,11.2519,111155.0
2015-07-28 13:00:00,15.66,15.69,15.63,15.68,96361.0,11.2519,11.2734,11.2303,11.2663,96361.0
2015-07-28 13:30:00,15.67,15.67,15.65,15.67,50713.0,11.2591,11.2591,11.2447,11.2591,50713.0
2015-07-28 14:00:00,15.67,15.69,15.66,15.67,69573.0,11.2591,11.2734,11.2519,11.2591,69573.0
2015-07-28 14:30:00,15.66,15.67,15.63,15.66,47758.0,11.2519,11.2591,11.2303,11.2519,47758.0
2015-07-28 15:00:00,15.65,15.66,15.59,15.6,314537.0,11.2447,11.2519,11.2016,11.2088,314537.0
2015-07-28 15:30:00,15.61,15.66,15.61,15.66,193642.0,11.216,11.2519,11.216,11.2519,193642.0
2015-07-29 09:30:00,15.67,15.72,15.56,15.6,147040.0,11.2591,11.295,11.18,11.2088,147040.0
2015-07-29 10:00:00,15.6,15.66,15.57,15.64,154526.0,11.2088,11.2519,11.1872,11.2375,154526.0
2015-07-29 10:30:00,15.65,15.67,15.6,15.6,105331.0,11.2447,11.2591,11.2088,11.2088,105331.0
2015-07-29 11:00:00,15.6,15.71,15.58,15.69,146300.0,11.2088,11.2878,11.1944,11.2734,146300.0
2015-07-29 11:30:00,15.69,15.72,15.68,15.7,69029.0,11.2734,11.295,11.2663,11.2806,69029.0
2015-07-29 12:00:00,15.7,15.74,15.69,15.73,62129.0,11.2806,11.3094,11.2734,11.3022,62129.0
2015-07-29 12:30:00,15.74,15.76,15.73,15.74,216190.0,11.3094,11.3237,11.3022,11.3094,216190.0
2015-07-29 13:00:00,15.73,15.75,15.7,15.7,84057.0,11.3022,11.3166,11.2806,11.2806,84057.0
2015-07-29 13:30:00,15.7,15.77,15.7,15.75,137822.0,11.2806,11.3309,11.2806,11.3166,137822.0
2015-07-29 14:00:00,15.75,15.8,15.68,15.77,177717.0,11.3166,11.3525,11.2663,11.3309,177717.0
2015-07-29 14:30:00,15.78,15.84,15.76,15.83,76951.0,11.3381,11.3812,11.3237,11.374,76951.0
2015-07-29 15:00:00,15.82,15.85,15.81,15.83,115606.0,11.3669,11.3884,11.3597,11.374,115606.0
2015-07-29 15:30:00,15.84,15.85,15.8,15.82,145618.0,11.3812,11.3884,11.3525,11.3669,145618.0
2015-07-30 09:30:00,15.75,15.82,15.7,15.7,191633.0,11.3166,11.3669,11.2806,11.2806,191633.0
2015-07-30 10:00:00,15.69,15.78,15.67,15.78,69301.0,11.2734,11.3381,11.2591,11.3381,69301.0
2015-07-30 10:30:00,15.79,15.82,15.76,15.78,112210.0,11.3453,11.3669,11.3237,11.3381,112210.0
2015-07-30 11:00:00,15.78,15.82,15.74,15.79,104028.0,11.3381,11.3669,11.3094,11.3453,104028.0
2015-07-30 11:30:00,15.79,15.86,15.79,15.82,88379.0,11.3453,11.3956,11.3453,11.3669,88379.0
2015-07-30 12:00:00,15.82,15.82,15.77,15.78,56293.0,11.3669,11.3669,11.3309,11.3381,56293.0
2015-07-30 12:30:00,15.78,15.81,15.76,15.8,51727.0,11.3381,11.3597,11.3237,11.3525,51727.0
2015-07-30 13:00:00,15.8,15.81,15.77,15.78,55048.0,11.3525,11.3597,11.3309,11.3381,55048.0
2015-07-30 13:30:00,15.79,15.8,15.74,15.75,55466.0,11.3453,11.3525,11.3094,11.3166,55466.0
2015-07-30 14:00:00,15.75,15.79,15.74,15.77,64497.0,11.3166,11.3453,11.3094,11.3309,64497.0
2015-07-30 14:30:00,15.78,15.81,15.77,15.8,46392.0,11.3381,11.3597,11.3309,11.3525,46392.0
2015-07-30 15:00:00,15.81,15.82,15.79,15.81,53482.0,11.3597,11.3669,11.3453,11.3597,53482.0
2015-07-30 15:30:00,15.8,15.85,15.8,15.83,298157.0,11.3525,11.3884,11.3525,11.374,298157.0
2015-07-31 09:30:00,15.85,15.87,15.66,15.81,130165.0,11.3884,11.4028,11.2519,11.3597,130165.0
2015-07-31 10:00:00,15.81,15.85,15.8,15.82,95309.0,11.3597,11.3884,11.3525,11.3669,95309.0
2015-07-31 10:30:00,15.82,15.91,15.81,15.89,61902.0,11.3669,11.4315,11.3597,11.4172,61902.0
2015-07-31 11:00:00,15.89,15.89,15.83,15.85,72487.0,11.4172,11.4172,11.374,11.3884,72487.0
2015-07-31 11:30:00,15.86,15.87,15.81,15.82,38462.0,11.3956,11.4028,11.3597,11.3669,38462.0
2015-07-31 12:00:00,15.82,15.84,15.81,15.83,40673.0,11.3669,11.3812,11.3597,11.374,40673.0
2015-07-31 12:30:00,15.84,15.88,15.82,15.86,42319.0,11.3812,11.41,11.3669,11.3956,42319.0
2015-07-31 13:00:00,15.87,15.9,15.86,15.89,50226.0,11.4028,11.4243,11.3956,11.4172,50226.0
2015-07-31 13:30:00,15.89,15.89,15.86,15.87,61629.0,11.4172,11.4172,11.3956,11.4028,61629.0
2015-07-31 14:00:00,15.87,15.89,15.86,15.88,61635.0,11.4028,11.4172,11.3956,11.41,61635.0
2015-07-31 14:30:00,15.88,15.88,15.85,15.87,71694.0,11.41,11.41,11.3884,11.4028,71694.0
2015-07-31 15:00:00,15.87,15.89,15.82,15.83,77139.0,11.4028,11.4172,11.3669,11.374,77139.0
2015-07-31 15:30:00,15.83,15.86,15.81,15.84,363970.0,11.374,11.3956,11.3597,11.3812,363970.0
2015-08-03 09:30:00,15.83,15.89,15.77,15.81,88216.0,11.374,11.4172,11.3309,11.3597,88216.0
2015-08-03 10:00:00,15.82,15.82,15.75,15.78,90395.0,11.3669,11.3669,11.3166,11.3381,90395.0
2015-08-03 10:30:00,15.78,15.79,15.72,15.78,87012.0,11.3381,11.3453,11.295,11.3381,87012.0
2015-08-03 11:00:00,15.78,15.83,15.77,15.83,43187.0,11.3381,11.374,11.3309,11.374,43187.0
2015-08-03 11:30:00,15.82,15.87,15.81,15.82,129620.0,11.3669,11.4028,11.3597,11.3669,129620.0
2015-08-03 12:00:00,15.82,15.82,15.74,15.76,69504.0,11.3669,11.3669,11.3094,11.3237,69504.0
2015-08-03 12:30:00,15.75,15.75,15.66,15.67,60254.0,11.3166,11.3166,11.2519,11.2591,60254.0
2015-08-03 13:00:00,15.66,15.68,15.63,15.67,45734.0,11.2519,11.2663,11.2303,11.2591,45734.0
2015-08-03 13:30:00,15.68,15.7,15.67,15.69,31150.0,11.2663,11.2806,11.2591,11.2734,31150.0
2015-08-03 14:00:00,15.69,15.72,15.68,15.71,67114.0,11.2734,11.295,11.2663,11.2878,67114.0
2015-08-03 14:30:00,15.72,15.74,15.7,15.72,69388.0,11.295,11.3094,11.2806,11.295,69388.0
2015-08-03 15:00:00,15.73,15.78,15.72,15.76,86625.0,11.3022,11.3381,11.295,11.3237,86625.0
2015-08-03 15:30:00,15.77,15.82,15.77,15.8,179176.0,11.3309,11.3669,11.3309,11.3525,179176.0
2015-08-04 09:30:00,15.83,15.97,15.77,15.96,151693.0,11.374,11.4746,11.3309,11.4674,151693.0
2015-08-04 10:00:00,15.97,16.0,15.92,15.99,128673.0,11.4746,11.4962,11.4387,11.489,128673.0
2015-08-04 10:30:00,16.0,16.02,15.94,15.95,82768.0,11.4962,11.5106,11.4531,11.4603,82768.0
2015-08-04 11:00:00,15.96,15.98,15.94,15.97,52738.0,11.4674,11.4818,11.4531,11.4746,52738.0
2015-08-04 11:30:00,15.97,15.98,15.94,15.96,94509.0,11.4746,11.4818,11.4531,11.4674,94509.0
2015-08-04 12:00:00,15.97,16.0,15.97,15.98,49158.0,11.4746,11.4962,11.4746,11.4818,49158.0
2015-08-04 12:30:00,15.98,15.99,15.9,15.91,53790.0,11.4818,11.489,11.4243,11.4315,53790.0
2015-08-04 13:00:00,15.9,15.95,15.9,15.94,33207.0,11.4243,11.4603,11.4243,11.4531,33207.0
2015-08-04 13:30:00,15.94,15.96,15.9,15.9,72743.0,11.4531,11.4674,11.4243,11.4243,72743.0
2015-08-04 14:00:00,15.9,15.92,15.87,15.92,64746.0,11.4243,11.4387,11.4028,11.4387,64746.0
2015-08-04 14:30:00,15.92,15.94,15.91,15.92,50237.0,11.4387,11.4531,11.4315,11.4387,50237.0
2015-08-04 15:00:00,15.92,15.94,15.9,15.9,65946.0,11.4387,11.4531,11.4243,11.4243,65946.0
2015-08-04 15:30:00,15.91,15.92,15.88,15.9,157012.0,11.4315,11.4387,11.41,11.4243,157012.0
2015-08-05 09:30:00,15.97,16.1,15.95,16.1,82641.0,11.4746,11.568,11.4603,11.568,82641.0
2015-08-05 10:00:00,16.1,16.19,16.07,16.18,99126.0,11.568,11.6327,11.5465,11.6255,99126.0
2015-08-05 10:30:00,16.18,16.2,16.13,16.13,66112.0,11.6255,11.6399,11.5896,11.5896,66112.0
2015-08-05 11:00:00,16.14,16.17,16.13,16.15,38700.0,11.5968,11.6183,11.5896,11.604,38700.0
2015-08-05 11:30:00,16.14,16.16,16.08,16.08,33439.0,11.5968,11.6111,11.5537,11.5537,33439.0
2015-08-05 12:00:00,16.07,16.1,16.0,16.01,57543.0,11.5465,11.568,11.4962,11.5034,57543.0
2015-08-05 12:30:00,16.0,16.04,16.0,16.02,36906.0,11.4962,11.5249,11.4962,11.5106,36906.0
2015-08-05 13:00:00,16.02,16.03,15.96,16.02,49655.0,11.5106,11.5177,11.4674,11.5106,49655.0
2015-08-05 13:30:00,16.02,16.06,16.01,16.05,88298.0,11.5106,11.5393,11.5034,11.5321,88298.0
2015-08-05 14:00:00,16.04,16.11,16.04,16.11,47271.0,11.5249,11.5752,11.5249,11.5752,47271.0
2015-08-05 14:30:00,16.11,16.12,16.08,16.09,81170.0,11.5752,11.5824,11.5537,11.5609,81170.0
2015-08-05 15:00:00,16.08,16.12,16.07,16.09,74698.0,11.5537,11.5824,11.5465,11.5609,74698.0
2015-08-05 15:30:00,16.09,16.1,16.06,16.08,201377.0,11.5609,11.568,11.5393,11.5537,201377.0
2015-08-06 09:30:00,16.12,16.22,16.04,16.05,95188.0,11.5824,11.6543,11.5249,11.5321,95188.0
2015-08-06 10:00:00,16.04,16.08,16.02,16.05,72628.0,11.5249,11.5537,11.5106,11.5321,72628.0
2015-08-06 10:30:00,16.05,16.16,16.02,16.16,80743.0,11.5321,11.6111,11.5106,11.6111,80743.0
2015-08-06 11:00:00,16.15,16.15,16.07,16.07,35731.0,11.604,11.604,11.5465,11.5465,35731.0
2015-08-06 11:30:00,16.07,16.07,15.95,15.96,62315.0,11.5465,11.5465,11.4603,11.4674,62315.0
2015-08-06 12:00:00,15.96,15.98,15.93,15.95,35239.0,11.4674,11.4818,11.4459,11.4603,35239.0
2015-08-06 12:30:00,15.94,15.94,15.89,15.9,77396.0,11.4531,11.4531,11.4172,11.4243,77396.0
2015-08-06 13:00:00,15.9,15.99,15.9,15.96,30464.0,11.4243,11.489,11.4243,11.4674,30464.0
2015-08-06 13:30:00,15.96,15.97,15.91,15.91,53057.0,11.4674,11.4746,11.4315,11.4315,53057.0
2015-08-06 14:00:00,15.91,15.98,15.9,15.96,44238.0,11.4315,11.4818,11.4243,11.4674,44238.0
2015-08-06 14:30:00,15.96,15.96,15.9,15.93,43828.0,11.4674,11.4674,11.4243,11.4459,43828.0
2015-08-06 15:00:00,15.93,15.96,15.92,15.93,93313.0,11.4459,11.4674,11.4387,11.4459,93313.0
2015-08-06 15:30:00,15.93,15.99,15.92,15.96,380743.0,11.4459,11.489,11.4387,11.4674,380743.0
2015-08-07 09:30:00,15.95,16.06,15.9,15.96,73866.0,11.4603,11.5393,11.4243,11.4674,73866.0
2015-08-07 10:00:00,15.97,15.98,15.88,15.94,97078.0,11.4746,11.4818,11.41,11.4531,97078.0
2015-08-07 10:30:00,15.94,15.98,15.91,15.92,104294.0,11.4531,11.4818,11.4315,11.4387,104294.0
2015-08-07 11:00:00,15.92,15.94,15.87,15.87,84456.0,11.4387,11.4531,11.4028,11.4028,84456.0
2015-08-07 11:30:00,15.87,15.88,15.84,15.88,41467.0,11.4028,11.41,11.3812,11.41,41467.0
2015-08-07 12:00:00,15.88,15.92,15.87,15.9,51729.0,11.41,11.4387,11.4028,11.4243,51729.0
2015-08-07 12:30:00,15.89,15.89,15.84,15.86,48894.0,11.4172,11.4172,11.3812,11.3956,48894.0
2015-08-07 13:00:00,15.86,15.87,15.79,15.8,45183.0,11.3956,11.4028,11.3453,11.3525,45183.0
2015-08-07 13:30:00,15.81,15.82,15.79,15.81,54415.0,11.3597,11.3669,11.3453,11.3597,54415.0
2015-08-07 14:00:00,15.8,15.81,15.75,15.77,82277.0,11.3525,11.3597,11.3166,11.3309,82277.0
2015-08-07 14:30:00,15.77,15.86,15.76,15.85,64703.0,11.3309,11.3956,11.3237,11.3884,64703.0
2015-08-07 15:00:00,15.85,15.88,15.82,15.86,85192.0,11.3884,11.41,11.3669,11.3956,85192.0
2015-08-07 15:30:00,15.87,15.88,15.84,15.86,432496.0,11.4028,11.41,11.3812,11.3956,432496.0
2015-08-10 09:30:00,15.97,16.05,15.94,16.02,121899.0,11.4746,11.5321,11.4531,11.5106,121899.0
2015-08-10 10:00:00,16.02,16.13,16.01,16.12,123737.0,11.5106,11.5896,11.5034,11.5824,123737.0
2015-08-10 10:30:00,16.11,16.12,16.06,16.08,60369.0,11.5752,11.5824,11.5393,11.5537,60369.0
2015-08-10 11:00:00,16.07,16.11,16.07,16.07,42852.0,11.5465,11.5752,11.5465,11.5465,42852.0
2015-08-10 11:30:00,16.08,16.11,16.08,16.11,103833.0,11.5537,11.5752,11.5537,11.5752,103833.0
2015-08-10 12:00:00,16.11,16.11,16.07,16.1,35395.0,11.5752,11.5752,11.5465,11.568,35395.0
2015-08-10 12:30:00,16.1,16.12,16.08,16.09,38621.0,11.568,11.5824,11.5537,11.5609,38621.0
2015-08-10 13:00:00,16.09,16.15,16.09,16.14,62893.0,11.5609,11.604,11.5609,11.5968,62893.0
2015-08-10 13:30:00,16.14,16.14,16.1,16.12,45389.0,11.5968,11.5968,11.568,11.5824,45389.0
2015-08-10 14:00:00,16.13,16.16,16.12,16.14,62587.0,11.5896,11.6111,11.5824,11.5968,62587.0
2015-08-10 14:30:00,16.14,16.17,16.14,16.16,136175.0,11.5968,11.6183,11.5968,11.6111,136175.0
2015-08-10 15:00:00,16.15,16.19,16.15,16.18,83455.0,11.604,11.6327,11.604,11.6255,83455.0
2015-08-10 15:30:00,16.18,16.18,16.14,16.15,343038.0,11.6255,11.6255,11.5968,11.604,343038.0
2015-08-11 09:30:00,16.0,16.03,15.85,15.95,253659.0,11.4962,11.5177,11.3884,11.4603,253659.0
2015-08-11 10:00:00,15.94,15.99,15.93,15.98,112357.0,11.4531,11.489,11.4459,11.4818,112357.0
2015-08-11 10:30:00,15.97,15.99,15.95,15.96,131738.0,11.4746,11.489,11.4603,11.4674,131738.0
2015-08-11 11:00:00,15.97,15.98,15.89,15.91,99736.0,11.4746,11.4818,11.4172,11.4315,99736.0
2015-08-11 11:30:00,15.91,15.92,15.81,15.83,114380.0,11.4315,11.4387,11.3597,11.374,114380.0
2015-08-11 12:00:00,15.83,15.87,15.81,15.84,62132.0,11.374,11.4028,11.3597,11.3812,62132.0
2015-08-11 12:30:00,15.84,15.88,15.82,15.83,57362.0,11.3812,11.41,11.3669,11.374,57362.0
2015-08-11 13:00:00,15.83,15.84,15.8,15.83,51837.0,11.374,11.3812,11.3525,11.374,51837.0
2015-08-11 13:30:00,15.82,15.86,15.81,15.84,52253.0,11.3669,11.3956,11.3597,11.3812,52253.0
2015-08-11 14:00:00,15.83,15.83,15.78,15.82,64468.0,11.374,11.374,11.3381,11.3669,64468.0
2015-08-11 14:30:00,15.82,15.86,15.8,15.86,42170.0,11.3669,11.3956,11.3525,11.3956,42170.0
2015-08-11 15:00:00,15.86,15.88,15.85,15.86,95705.0,11.3956,11.41,11.3884,11.3956,95705.0
2015-08-11 15:30:00,15.86,15.92,15.85,15.91,272489.0,11.3956,11.4387,11.3884,11.4315,272489.0
2015-08-12 09:30:00,15.76,15.83,15.54,15.55,168686.0,11.3237,11.374,11.1657,11.1729,168686.0
2015-08-12 10:00:00,15.54,15.54,15.29,15.33,274695.0,11.1657,11.1657,10.986,11.0148,274695.0
2015-08-12 10:30:00,15.34,15.41,15.29,15.33,154111.0,11.022,11.0723,10.986,11.0148,154111.0
2015-08-12 11:00:00,15.32,15.4,15.31,15.35,122809.0,11.0076,11.0651,11.0004,11.0292,122809.0
2015-08-12 11:30:00,15.35,15.36,15.26,15.28,134683.0,11.0292,11.0363,10.9645,10.9789,134683.0
2015-08-12 12:00:00,15.29,15.29,15.24,15.28,95234.0,10.986,10.986,10.9501,10.9789,95234.0
2015-08-12 12:30:00,15.28,15.33,15.26,15.26,64637.0,10.9789,11.0148,10.9645,10.9645,64637.0
2015-08-12 13:00:00,15.27,15.33,15.26,15.32,78782.0,10.9717,11.0148,10.9645,11.0076,78782.0
2015-08-12 13:30:00,15.32,15.39,15.32,15.39,120525.0,11.0076,11.0579,11.0076,11.0579,120525.0
2015-08-12 14:00:00,15.38,15.4,15.34,15.36,96173.0,11.0507,11.0651,11.022,11.0363,96173.0
2015-08-12 14:30:00,15.36,15.47,15.34,15.47,182037.0,11.0363,11.1154,11.022,11.1154,182037.0
2015-08-12 15:00:00,15.47,15.55,15.46,15.55,199159.0,11.1154,11.1729,11.1082,11.1729,199159.0
2015-08-12 15:30:00,15.55,15.58,15.53,15.55,365300.0,11.1729,11.1944,11.1585,11.1729,365300.0
2015-08-13 09:30:00,15.61,15.7,15.53,15.57,110104.0,11.216,11.2806,11.1585,11.1872,110104.0
2015-08-13 10:00:00,15.56,15.62,15.5,15.62,94362.0,11.18,11.2232,11.1369,11.2232,94362.0
2015-08-13 10:30:00,15.62,15.66,15.61,15.63,77772.0,11.2232,11.2519,11.216,11.2303,77772.0
2015-08-13 11:00:00,15.62,15.63,15.49,15.5,71064.0,11.2232,11.2303,11.1297,11.1369,71064.0
2015-08-13 11:30:00,15.5,15.56,15.49,15.55,39054.0,11.1369,11.18,11.1297,11.1729,39054.0
2015-08-13 12:00:00,15.56,15.62,15.56,15.62,36439.0,11.18,11.2232,11.18,11.2232,36439.0
2015-08-13 12:30:00,15.61,15.62,15.57,15.61,23758.0,11.216,11.2232,11.1872,11.216,23758.0
2015-08-13 13:00:00,15.62,15.66,15.61,15.62,67171.0,11.2232,11.2519,11.216,11.2232,67171.0
2015-08-13 13:30:00,15.64,15.64,15.6,15.63,35963.0,11.2375,11.2375,11.2088,11.2303,35963.0
2015-08-13 14:00:00,15.63,15.66,15.61,15.66,29248.0,11.2303,11.2519,11.216,11.2519,29248.0
2015-08-13 14:30:00,15.66,15.69,15.64,15.69,29974.0,11.2519,11.2734,11.2375,11.2734,29974.0
2015-08-13 15:00:00,15.68,15.69,15.65,15.65,149590.0,11.2663,11.2734,11.2447,11.2447,149590.0
2015-08-13 15:30:00,15.65,15.66,15.6,15.61,301510.0,11.2447,11.2519,11.2088,11.216,301510.0
2015-08-14 09:30:00,15.67,15.79,15.63,15.75,175654.0,11.2591,11.3453,11.2303,11.3166,175654.0
2015-08-14 10:00:00,15.74,15.77,15.71,15.76,95447.0,11.3094,11.3309,11.2878,11.3237,95447.0
2015-08-14 10:30:00,15.76,15.79,15.75,15.76,117623.0,11.3237,11.3453,11.3166,11.3237,117623.0
2015-08-14 11:00:00,15.76,15.77,15.72,15.74,114464.0,11.3237,11.3309,11.295,11.3094,114464.0
2015-08-14 11:30:00,15.73,15.83,15.73,15.82,259003.0,11.3022,11.374,11.3022,11.3669,259003.0
2015-08-14 12:00:00,15.82,15.83,15.78,15.79,63452.0,11.3669,11.374,11.3381,11.3453,63452.0
2015-08-14 12:30:00,15.79,15.82,15.74,15.77,243503.0,11.3453,11.3669,11.3094,11.3309,243503.0
2015-08-14 13:00:00,15.77,15.86,15.77,15.86,95539.0,11.3309,11.3956,11.3309,11.3956,95539.0
2015-08-14 13:30:00,15.86,15.88,15.82,15.83,160649.0,11.3956,11.41,11.3669,11.374,160649.0
2015-08-14 14:00:00,15.83,15.88,15.82,15.88,139558.0,11.374,11.41,11.3669,11.41,139558.0
2015-08-14 14:30:00,15.88,15.91,15.87,15.89,184440.0,11.41,11.4315,11.4028,11.4172,184440.0
2015-08-14 15:00:00,15.89,15.9,15.86,15.88,113566.0,11.4172,11.4243,11.3956,11.41,113566.0
2015-08-14 15:30:00,15.88,15.92,15.86,15.9,476817.0,11.41,11.4387,11.3956,11.4243,476817.0
2015-08-17 09:30:00,15.77,15.84,15.66,15.74,105404.0,11.3309,11.3812,11.2519,11.3094,105404.0
2015-08-17 10:00:00,15.73,15.8,15.7,15.75,68561.0,11.3022,11.3525,11.2806,11.3166,68561.0
2015-08-17 10:30:00,15.76,15.83,15.74,15.83,75921.0,11.3237,11.374,11.3094,11.374,75921.0
2015-08-17 11:00:00,15.83,15.88,15.83,15.85,54337.0,11.374,11.41,11.374,11.3884,54337.0
2015-08-17 11:30:00,15.84,15.88,15.84,15.88,129426.0,11.3812,11.41,11.3812,11.41,129426.0
2015-08-17 12:00:00,15.88,15.92,15.87,15.91,34664.0,11.41,11.4387,11.4028,11.4315,34664.0
2015-08-17 12:30:00,15.92,15.97,15.91,15.97,67213.0,11.4387,11.4746,11.4315,11.4746,67213.0
2015-08-17 13:00:00,15.97,16.01,15.96,16.01,61512.0,11.4746,11.5034,11.4674,11.5034,61512.0
2015-08-17 13:30:00,16.01,16.05,16.0,16.04,83356.0,11.5034,11.5321,11.4962,11.5249,83356.0
2015-08-17 14:00:00,16.04,16.05,16.0,16.0,65028.0,11.5249,11.5321,11.4962,11.4962,65028.0
2015-08-17 14:30:00,16.0,16.05,15.99,16.04,73034.0,11.4962,11.5321,11.489,11.5249,73034.0
2015-08-17 15:00:00,16.04,16.04,16.01,16.02,66282.0,11.5249,11.5249,11.5034,11.5106,66282.0
2015-08-17 15:30:00,16.02,16.02,15.93,15.96,377509.0,11.5106,11.5106,11.4459,11.4674,377509.0
2015-08-18 09:30:00,15.96,16.09,15.9,16.04,106390.0,11.4674,11.5609,11.4243,11.5249,106390.0
2015-08-18 10:00:00,16.04,16.08,15.98,15.99,73995.0,11.5249,11.5537,11.4818,11.489,73995.0
2015-08-18 10:30:00,15.99,15.99,15.92,15.95,86518.0,11.489,11.489,11.4387,11.4603,86518.0
2015-08-18 11:00:00,15.96,15.97,15.89,15.89,63209.0,11.4674,11.4746,11.4172,11.4172,63209.0
2015-08-18 11:30:00,15.89,15.89,15.83,15.86,95233.0,11.4172,11.4172,11.374,11.3956,95233.0
2015-08-18 12:00:00,15.86,15.95,15.85,15.94,66448.0,11.3956,11.4603,11.3884,11.4531,66448.0
2015-08-18 12:30:00,15.94,15.97,15.91,15.94,53871.0,11.4531,11.4746,11.4315,11.4531,53871.0
2015-08-18 13:00:00,15.93,15.95,15.9,15.91,29624.0,11.4459,11.4603,11.4243,11.4315,29624.0
2015-08-18 13:30:00,15.9,15.92,15.88,15.91,40221.0,11.4243,11.4387,11.41,11.4315,40221.0
2015-08-18 14:00:00,15.9,15.94,15.88,15.93,32541.0,11.4243,11.4531,11.41,11.4459,32541.0
2015-08-18 14:30:00,15.93,15.94,15.91,15.93,40086.0,11.4459,11.4531,11.4315,11.4459,40086.0
2015-08-18 15:00:00,15.93,15.94,15.91,15.93,45225.0,11.4459,11.4531,11.4315,11.4459,45225.0
2015-08-18 15:30:00,15.94,15.94,15.91,15.92,148913.0,11.4531,11.4531,11.4315,11.4387,148913.0
2015-08-19 09:30:00,15.91,16.13,15.75,15.78,84687.0,11.4315,11.5896,11.3166,11.3381,84687.0
2015-08-19 10:00:00,15.77,15.83,15.75,15.79,82950.0,11.3309,11.374,11.3166,11.3453,82950.0
2015-08-19 10:30:00,15.79,15.79,15.68,15.68,51038.0,11.3453,11.3453,11.2663,11.2663,51038.0
2015-08-19 11:00:00,15.69,15.76,15.69,15.76,88788.0,11.2734,11.3237,11.2734,11.3237,88788.0
2015-08-19 11:30:00,15.75,15.78,15.75,15.78,82237.0,11.3166,11.3381,11.3166,11.3381,82237.0
2015-08-19 12:00:00,15.78,15.83,15.77,15.79,68423.0,11.3381,11.374,11.3309,11.3453,68423.0
2015-08-19 12:30:00,15.79,15.85,15.79,15.85,56345.0,11.3453,11.3884,11.3453,11.3884,56345.0
2015-08-19 13:00:00,15.85,15.92,15.85,15.86,80620.0,11.3884,11.4387,11.3884,11.3956,80620.0
2015-08-19 13:30:00,15.87,15.94,15.83,15.83,168434.0,11.4028,11.4531,11.374,11.374,168434.0
2015-08-19 14:00:00,15.84,15.95,15.83,15.87,122234.0,11.3812,11.4603,11.374,11.4028,122234.0
2015-08-19 14:30:00,15.88,15.9,15.8,15.82,84465.0,11.41,11.4243,11.3525,11.3669,84465.0
2015-08-19 15:00:00,15.82,15.82,15.75,15.77,99217.0,11.3669,11.3669,11.3166,11.3309,99217.0
2015-08-19 15:30:00,15.77,15.78,15.72,15.72,180926.0,11.3309,11.3381,11.295,11.295,180926.0
2015-08-20 09:30:00,15.58,15.65,15.37,15.41,216517.0,11.1944,11.2447,11.0435,11.0723,216517.0
2015-08-20 10:00:00,15.4,15.41,15.29,15.32,91180.0,11.0651,11.0723,10.986,11.0076,91180.0
2015-08-20 10:30:00,15.32,15.39,15.31,15.36,54128.0,11.0076,11.0579,11.0004,11.0363,54128.0
2015-08-20 11:00:00,15.36,15.38,15.3,15.33,89820.0,11.0363,11.0507,10.9932,11.0148,89820.0
2015-08-20 11:30:00,15.34,15.36,15.31,15.35,83203.0,11.022,11.0363,11.0004,11.0292,83203.0
2015-08-20 12:00:00,15.35,15.35,15.27,15.28,84667.0,11.0292,11.0292,10.9717,10.9789,84667.0
2015-08-20 12:30:00,15.28,15.32,15.26,15.27,75912.0,10.9789,11.0076,10.9645,10.9717,75912.0
2015-08-20 13:00:00,15.27,15.32,15.25,15.31,98434.0,10.9717,11.0076,10.9573,11.0004,98434.0
2015-08-20 13:30:00,15.3,15.31,15.26,15.31,68115.0,10.9932,11.0004,10.9645,11.0004,68115.0
2015-08-20 14:00:00,15.32,15.32,15.27,15.27,62916.0,11.0076,11.0076,10.9717,10.9717,62916.0
2015-08-20 14:30:00,15.27,15.27,15.19,15.19,236144.0,10.9717,10.9717,10.9142,10.9142,236144.0
2015-08-20 15:00:00,15.19,15.21,15.16,15.19,148587.0,10.9142,10.9286,10.8926,10.9142,148587.0
2015-08-20 15:30:00,15.19,15.21,15.12,15.13,518804.0,10.9142,10.9286,10.8639,10.8711,518804.0
2015-08-21 09:30:00,15.0,15.0,14.77,14.88,286132.0,10.7777,10.7777,10.6124,10.6915,286132.0
2015-08-21 10:00:00,14.87,14.97,14.87,14.94,202324.0,10.6843,10.7561,10.6843,10.7346,202324.0
2015-08-21 10:30:00,14.94,14.95,14.86,14.87,137655.0,10.7346,10.7417,10.6771,10.6843,137655.0
2015-08-21 11:00:00,14.86,14.86,14.75,14.8,115346.0,10.6771,10.6771,10.598,10.634,115346.0
2015-08-21 11:30:00,14.8,14.85,14.71,14.84,103255.0,10.634,10.6699,10.5693,10.6627,103255.0
2015-08-21 12:00:00,14.85,14.92,14.83,14.87,128276.0,10.6699,10.7202,10.6555,10.6843,128276.0
2015-08-21 12:30:00,14.87,14.89,14.79,14.79,87068.0,10.6843,10.6986,10.6268,10.6268,87068.0
2015-08-21 13:00:00,14.78,14.85,14.76,14.85,87060.0,10.6196,10.6699,10.6052,10.6699,87060.0
2015-08-21 13:30:00,14.84,14.95,14.81,14.95,124979.0,10.6627,10.7417,10.6412,10.7417,124979.0
2015-08-21 14:00:00,14.95,14.97,14.82,14.84,98924.0,10.7417,10.7561,10.6483,10.6627,98924.0
2015-08-21 14:30:00,14.85,14.89,14.78,14.81,133113.0,10.6699,10.6986,10.6196,10.6412,133113.0
2015-08-21 15:00:00,14.8,14.82,14.71,14.79,432930.0,10.634,10.6483,10.5693,10.6268,432930.0
2015-08-21 15:30:00,14.79,14.8,14.7,14.7,432462.0,10.6268,10.634,10.5621,10.5621,432462.0
2015-08-24 09:30:00,13.58,13.98,13.28,13.96,367560.0,9.7574,10.0448,9.5418,10.0304,367560.0
2015-08-24 10:00:00,13.95,14.18,13.87,14.09,517420.0,10.0232,10.1885,9.9658,10.1238,517420.0
2015-08-24 10:30:00,14.09,14.14,14.02,14.11,157543.0,10.1238,10.1598,10.0735,10.1382,157543.0
2015-08-24 11:00:00,14.11,14.12,13.9,13.91,159085.0,10.1382,10.1454,9.9873,9.9945,159085.0
2015-08-24 11:30:00,13.91,14.21,13.9,14.19,330606.0,9.9945,10.2101,9.9873,10.1957,330606.0
2015-08-24 12:00:00,14.18,14.28,14.13,14.28,173714.0,10.1885,10.2603,10.1526,10.2603,173714.0
2015-08-24 12:30:00,14.27,14.28,14.17,14.21,127831.0,10.2532,10.2603,10.1813,10.2101,127831.0
2015-08-24 13:00:00,14.21,14.24,14.14,14.15,94465.0,10.2101,10.2316,10.1598,10.1669,94465.0
2015-08-24 13:30:00,14.15,14.15,14.0,14.0,155806.0,10.1669,10.1669,10.0592,10.0592,155806.0
2015-08-24 14:00:00,14.0,14.02,13.85,13.87,166898.0,10.0592,10.0735,9.9514,9.9658,166898.0
2015-08-24 14:30:00,13.86,13.92,13.81,13.82,263284.0,9.9586,10.0017,9.9226,9.9298,263284.0
2015-08-24 15:00:00,13.82,13.82,13.74,13.74,301476.0,9.9298,9.9298,9.8724,9.8724,301476.0
2015-08-24 15:30:00,13.75,13.94,13.71,13.77,656441.0,9.8795,10.0161,9.8508,9.8939,656441.0
2015-08-25 09:30:00,14.18,14.19,13.81,13.86,409654.0,10.1885,10.1957,9.9226,9.9586,409654.0
2015-08-25 10:00:00,13.85,13.98,13.83,13.86,298071.0,9.9514,10.0448,9.937,9.9586,298071.0
2015-08-25 10:30:00,13.85,13.86,13.78,13.83,218688.0,9.9514,9.9586,9.9011,9.937,218688.0
2015-08-25 11:00:00,13.83,13.99,13.82,13.95,166315.0,9.937,10.052,9.9298,10.0232,166315.0
2015-08-25 11:30:00,13.94,13.96,13.9,13.9,136961.0,10.0161,10.0304,9.9873,9.9873,136961.0
2015-08-25 12:00:00,13.91,13.95,13.87,13.94,101686.0,9.9945,10.0232,9.9658,10.0161,101686.0
2015-08-25 12:30:00,13.94,13.97,13.92,13.92,84242.0,10.0161,10.0376,10.0017,10.0017,84242.0
2015-08-25 13:00:00,13.92,13.95,13.73,13.75,185214.0,10.0017,10.0232,9.8652,9.8795,185214.0
2015-08-25 13:30:00,13.74,13.85,13.73,13.84,95904.0,9.8724,9.9514,9.8652,9.9442,95904.0
2015-08-25 14:00:00,13.83,13.83,13.75,13.79,133265.0,9.937,9.937,9.8795,9.9083,133265.0
2015-08-25 14:30:00,13.79,13.8,13.72,13.77,126183.0,9.9083,9.9155,9.858,9.8939,126183.0
2015-08-25 15:00:00,13.78,13.79,13.62,13.65,233881.0,9.9011,9.9083,9.7861,9.8077,233881.0
2015-08-25 15:30:00,13.64,13.66,13.47,13.48,740123.0,9.8005,9.8149,9.6784,9.6855,740123.0
2015-08-26 09:30:00,13.83,13.89,13.63,13.7,173795.0,9.937,9.9801,9.7933,9.8436,173795.0
2015-08-26 10:00:00,13.7,13.77,13.62,13.74,205653.0,9.8436,9.8939,9.7861,9.8724,205653.0
2015-08-26 10:30:00,13.75,13.77,13.61,13.63,154121.0,9.8795,9.8939,9.7789,9.7933,154121.0
2015-08-26 11:00:00,13.64,13.71,13.59,13.67,120214.0,9.8005,9.8508,9.7646,9.8221,120214.0
2015-08-26 11:30:00,13.67,13.69,13.57,13.64,122321.0,9.8221,9.8364,9.7502,9.8005,122321.0
2015-08-26 12:00:00,13.64,13.66,13.6,13.62,98546.0,9.8005,9.8149,9.7718,9.7861,98546.0
2015-08-26 12:30:00,13.61,13.66,13.55,13.66,93732.0,9.7789,9.8149,9.7358,9.8149,93732.0
2015-08-26 13:00:00,13.67,13.71,13.61,13.71,167588.0,9.8221,9.8508,9.7789,9.8508,167588.0
2015-08-26 13:30:00,13.71,13.77,13.68,13.77,104557.0,9.8508,9.8939,9.8292,9.8939,104557.0
2015-08-26 14:00:00,13.77,13.78,13.67,13.73,138066.0,9.8939,9.9011,9.8221,9.8652,138066.0
2015-08-26 14:30:00,13.74,13.88,13.72,13.86,223986.0,9.8724,9.9729,9.858,9.9586,223986.0
2015-08-26 15:00:00,13.85,13.97,13.82,13.93,304968.0,9.9514,10.0376,9.9298,10.0089,304968.0
2015-08-26 15:30:00,13.93,14.03,13.92,13.99,431736.0,10.0089,10.0807,10.0017,10.052,431736.0
2015-08-27 09:30:00,14.11,14.25,14.08,14.2,223372.0,10.1382,10.2388,10.1166,10.2029,223372.0
2015-08-27 10:00:00,14.2,14.23,14.12,14.19,171211.0,10.2029,10.2244,10.1454,10.1957,171211.0
2015-08-27 10:30:00,14.19,14.36,14.17,14.35,174505.0,10.1957,10.3178,10.1813,10.3106,174505.0
2015-08-27 11:00:00,14.34,14.42,14.32,14.34,131910.0,10.3035,10.3609,10.2891,10.3035,131910.0
2015-08-27 11:30:00,14.34,14.35,14.29,14.33,96639.0,10.3035,10.3106,10.2675,10.2963,96639.0
2015-08-27 12:00:00,14.33,14.44,14.32,14.4,195719.0,10.2963,10.3753,10.2891,10.3466,195719.0
2015-08-27 12:30:00,14.4,14.44,14.35,14.44,60872.0,10.3466,10.3753,10.3106,10.3753,60872.0
2015-08-27 13:00:00,14.44,14.49,14.42,14.47,81365.0,10.3753,10.4112,10.3609,10.3969,81365.0
2015-08-27 13:30:00,14.47,14.5,14.42,14.48,96329.0,10.3969,10.4184,10.3609,10.404,96329.0
2015-08-27 14:00:00,14.47,14.47,14.35,14.37,115977.0,10.3969,10.3969,10.3106,10.325,115977.0
2015-08-27 14:30:00,14.37,14.43,14.28,14.3,159070.0,10.325,10.3681,10.2603,10.2747,159070.0
2015-08-27 15:00:00,14.3,14.36,14.24,14.32,367777.0,10.2747,10.3178,10.2316,10.2891,367777.0
2015-08-27 15:30:00,14.32,14.42,14.25,14.41,706586.0,10.2891,10.3609,10.2388,10.3538,706586.0
2015-08-28 09:30:00,14.35,14.43,14.26,14.39,127519.0,10.3106,10.3681,10.246,10.3394,127519.0
2015-08-28 10:00:00,14.4,14.42,14.33,14.41,84604.0,10.3466,10.3609,10.2963,10.3538,84604.0
2015-08-28 10:30:00,14.4,14.5,14.4,14.47,153106.0,10.3466,10.4184,10.3466,10.3969,153106.0
2015-08-28 11:00:00,14.48,14.5,14.45,14.49,49893.0,10.404,10.4184,10.3825,10.4112,49893.0
2015-08-28 11:30:00,14.48,14.51,14.38,14.39,65322.0,10.404,10.4256,10.3322,10.3394,65322.0
2015-08-28 12:00:00,14.4,14.47,14.37,14.46,45482.0,10.3466,10.3969,10.325,10.3897,45482.0
2015-08-28 12:30:00,14.46,14.51,14.46,14.5,34078.0,10.3897,10.4256,10.3897,10.4184,34078.0
2015-08-28 13:00:00,14.5,14.5,14.43,14.43,29747.0,10.4184,10.4184,10.3681,10.3681,29747.0
2015-08-28 13:30:00,14.44,14.46,14.39,14.45,39850.0,10.3753,10.3897,10.3394,10.3825,39850.0
2015-08-28 14:00:00,14.45,14.49,14.42,14.46,49717.0,10.3825,10.4112,10.3609,10.3897,49717.0
2015-08-28 14:30:00,14.46,14.47,14.4,14.42,55408.0,10.3897,10.3969,10.3466,10.3609,55408.0
2015-08-28 15:00:00,14.42,14.43,14.32,14.36,102712.0,10.3609,10.3681,10.2891,10.3178,102712.0
2015-08-28 15:30:00,14.35,14.43,14.3,14.42,289876.0,10.3106,10.3681,10.2747,10.3609,289876.0
2015-08-31 09:30:00,14.35,14.42,14.29,14.38,97935.0,10.3106,10.3609,10.2675,10.3322,97935.0
2015-08-31 10:00:00,14.37,14.42,14.32,14.41,71981.0,10.325,10.3609,10.2891,10.3538,71981.0
2015-08-31 10:30:00,14.42,14.45,14.38,14.43,116187.0,10.3609,10.3825,10.3322,10.3681,116187.0
2015-08-31 11:00:00,14.42,14.48,14.38,14.46,113498.0,10.3609,10.404,10.3322,10.3897,113498.0
2015-08-31 11:30:00,14.46,14.48,14.43,14.45,71237.0,10.3897,10.404,10.3681,10.3825,71237.0
2015-08-31 12:00:00,14.45,14.54,14.44,14.54,75063.0,10.3825,10.4472,10.3753,10.4472,75063.0
2015-08-31 12:30:00,14.54,14.56,14.5,14.5,49818.0,10.4472,10.4615,10.4184,10.4184,49818.0
2015-08-31 13:00:00,14.5,14.51,14.44,14.46,41231.0,10.4184,10.4256,10.3753,10.3897,41231.0
2015-08-31 13:30:00,14.46,14.47,14.42,14.44,73664.0,10.3897,10.3969,10.3609,10.3753,73664.0
2015-08-31 14:00:00,14.43,14.45,14.4,14.43,48461.0,10.3681,10.3825,10.3466,10.3681,48461.0
2015-08-31 14:30:00,14.43,14.45,14.4,14.41,47240.0,10.3681,10.3825,10.3466,10.3538,47240.0
2015-08-31 15:00:00,14.41,14.48,14.41,14.48,104280.0,10.3538,10.404,10.3538,10.404,104280.0
2015-08-31 15:30:00,14.48,14.57,14.48,14.54,251619.0,10.404,10.4687,10.404,10.4472,251619.0
2015-09-01 09:30:00,14.21,14.27,14.16,14.22,179006.0,10.2101,10.2532,10.1741,10.2172,179006.0
2015-09-01 10:00:00,14.22,14.22,14.02,14.11,138852.0,10.2172,10.2172,10.0735,10.1382,138852.0
2015-09-01 10:30:00,14.11,14.15,14.05,14.07,85832.0,10.1382,10.1669,10.0951,10.1095,85832.0
2015-09-01 11:00:00,14.08,14.15,14.04,14.11,78791.0,10.1166,10.1669,10.0879,10.1382,78791.0
2015-09-01 11:30:00,14.1,14.12,14.08,14.08,74268.0,10.131,10.1454,10.1166,10.1166,74268.0
2015-09-01 12:00:00,14.08,14.09,14.0,14.03,57873.0,10.1166,10.1238,10.0592,10.0807,57873.0
2015-09-01 12:30:00,14.02,14.04,13.96,13.96,82530.0,10.0735,10.0879,10.0304,10.0304,82530.0
2015-09-01 13:00:00,13.96,14.01,13.93,13.97,69152.0,10.0304,10.0663,10.0089,10.0376,69152.0
2015-09-01 13:30:00,13.96,13.99,13.95,13.97,82453.0,10.0304,10.052,10.0232,10.0376,82453.0
2015-09-01 14:00:00,13.96,13.97,13.86,13.88,70841.0,10.0304,10.0376,9.9586,9.9729,70841.0
2015-09-01 14:30:00,13.88,13.97,13.86,13.94,133284.0,9.9729,10.0376,9.9586,10.0161,133284.0
2015-09-01 15:00:00,13.93,13.95,13.88,13.88,151730.0,10.0089,10.0232,9.9729,9.9729,151730.0
2015-09-01 15:30:00,13.88,13.91,13.81,13.87,351937.0,9.9729,9.9945,9.9226,9.9658,351937.0
2015-09-02 09:30:00,14.06,14.13,13.97,13.99,148380.0,10.1023,10.1526,10.0376,10.052,148380.0
2015-09-02 10:00:00,14.0,14.04,13.98,13.99,105418.0,10.0592,10.0879,10.0448,10.052,105418.0
2015-09-02 10:30:00,13.98,13.99,13.87,13.88,164129.0,10.0448,10.052,9.9658,9.9729,164129.0
2015-09-02 11:00:00,13.89,13.93,13.88,13.9,221422.0,9.9801,10.0089,9.9729,9.9873,221422.0
2015-09-02 11:30:00,13.9,13.91,13.7,13.75,335371.0,9.9873,9.9945,9.8436,9.8795,335371.0
2015-09-02 12:00:00,13.75,13.78,13.67,13.78,261279.0,9.8795,9.9011,9.8221,9.9011,261279.0
2015-09-02 12:30:00,13.78,13.91,13.77,13.86,332761.0,9.9011,9.9945,9.8939,9.9586,332761.0
2015-09-02 13:00:00,13.86,13.95,13.82,13.94,328784.0,9.9586,10.0232,9.9298,10.0161,328784.0
2015-09-02 13:30:00,13.94,13.94,13.89,13.91,121135.0,10.0161,10.0161,9.9801,9.9945,121135.0
2015-09-02 14:00:00,13.91,14.0,13.9,13.99,190513.0,9.9945,10.0592,9.9873,10.052,190513.0
2015-09-02 14:30:00,13.99,14.0,13.93,13.97,156699.0,10.052,10.0592,10.0089,10.0376,156699.0
2015-09-02 15:00:00,13.97,14.01,13.94,14.0,208823.0,10.0376,10.0663,10.0161,10.0592,208823.0
2015-09-02 15:30:00,14.0,14.09,13.98,14.09,440246.0,10.0592,10.1238,10.0448,10.1238,440246.0
2015-09-03 09:30:00,14.1,14.28,14.03,14.23,105763.0,10.131,10.2603,10.0807,10.2244,105763.0
2015-09-03 10:00:00,14.23,14.33,14.2,14.29,86979.0,10.2244,10.2963,10.2029,10.2675,86979.0
2015-09-03 10:30:00,14.3,14.39,14.28,14.39,83379.0,10.2747,10.3394,10.2603,10.3394,83379.0
2015-09-03 11:00:00,14.39,14.44,14.34,14.34,170776.0,10.3394,10.3753,10.3035,10.3035,170776.0
2015-09-03 11:30:00,14.34,14.35,14.3,14.34,69497.0,10.3035,10.3106,10.2747,10.3035,69497.0
2015-09-03 12:00:00,14.34,14.38,14.33,14.36,59351.0,10.3035,10.3322,10.2963,10.3178,59351.0
2015-09-03 12:30:00,14.36,14.36,14.3,14.31,162288.0,10.3178,10.3178,10.2747,10.2819,162288.0
2015-09-03 13:00:00,14.3,14.34,14.22,14.34,94784.0,10.2747,10.3035,10.2172,10.3035,94784.0
2015-09-03 13:30:00,14.33,14.33,14.23,14.23,81577.0,10.2963,10.2963,10.2244,10.2244,81577.0
2015-09-03 14:00:00,14.23,14.23,14.18,14.23,103609.0,10.2244,10.2244,10.1885,10.2244,103609.0
2015-09-03 14:30:00,14.23,14.3,14.23,14.27,71205.0,10.2244,10.2747,10.2244,10.2532,71205.0
2015-09-03 15:00:00,14.27,14.32,14.27,14.29,167544.0,10.2532,10.2891,10.2532,10.2675,167544.0
2015-09-03 15:30:00,14.28,14.32,14.22,14.29,264251.0,10.2603,10.2891,10.2172,10.2675,264251.0
2015-09-04 09:30:00,14.18,14.26,14.04,14.2,308035.0,10.1885,10.246,10.0879,10.2029,308035.0
2015-09-04 10:00:00,14.2,14.32,14.17,14.31,138525.0,10.2029,10.2891,10.1813,10.2819,138525.0
2015-09-04 10:30:00,14.31,14.35,14.21,14.25,262330.0,10.2819,10.3106,10.2101,10.2388,262330.0
2015-09-04 11:00:00,14.25,14.28,14.24,14.26,127530.0,10.2388,10.2603,10.2316,10.246,127530.0
2015-09-04 11:30:00,14.25,14.25,14.18,14.2,135474.0,10.2388,10.2388,10.1885,10.2029,135474.0
2015-09-04 12:00:00,14.2,14.2,14.14,14.14,49940.0,10.2029,10.2029,10.1598,10.1598,49940.0
2015-09-04 12:30:00,14.15,14.22,14.14,14.19,67531.0,10.1669,10.2172,10.1598,10.1957,67531.0
2015-09-04 13:00:00,14.19,14.23,14.17,14.2,72728.0,10.1957,10.2244,10.1813,10.2029,72728.0
2015-09-04 13:30:00,14.19,14.2,14.17,14.2,61511.0,10.1957,10.2029,10.1813,10.2029,61511.0
2015-09-04 14:00:00,14.19,14.2,14.16,14.19,51293.0,10.1957,10.2029,10.1741,10.1957,51293.0
2015-09-04 14:30:00,14.19,14.23,14.18,14.21,122359.0,10.1957,10.2244,10.1885,10.2101,122359.0
2015-09-04 15:00:00,14.22,14.28,14.2,14.28,104313.0,10.2172,10.2603,10.2029,10.2603,104313.0
2015-09-04 15:30:00,14.28,14.34,14.26,14.26,352253.0,10.2603,10.3035,10.246,10.246,352253.0
2015-09-08 09:30:00,14.55,14.58,14.47,14.48,100199.0,10.4543,10.4759,10.3969,10.404,100199.0
2015-09-08 10:00:00,14.49,14.49,14.39,14.49,132638.0,10.4112,10.4112,10.3394,10.4112,132638.0
2015-09-08 10:30:00,14.5,14.52,14.43,14.46,62286.0,10.4184,10.4328,10.3681,10.3897,62286.0
2015-09-08 11:00:00,14.46,14.51,14.44,14.5,79622.0,10.3897,10.4256,10.3753,10.4184,79622.0
2015-09-08 11:30:00,14.5,14.53,14.5,14.52,119062.0,10.4184,10.44,10.4184,10.4328,119062.0
2015-09-08 12:00:00,14.53,14.62,14.52,14.62,88327.0,10.44,10.5046,10.4328,10.5046,88327.0
2015-09-08 12:30:00,14.62,14.62,14.57,14.58,61294.0,10.5046,10.5046,10.4687,10.4759,61294.0
2015-09-08 13:00:00,14.57,14.58,14.51,14.53,30889.0,10.4687,10.4759,10.4256,10.44,30889.0
2015-09-08 13:30:00,14.52,14.61,14.51,14.6,67995.0,10.4328,10.4975,10.4256,10.4903,67995.0
2015-09-08 14:00:00,14.6,14.63,14.56,14.61,74837.0,10.4903,10.5118,10.4615,10.4975,74837.0
2015-09-08 14:30:00,14.61,14.66,14.6,14.63,75286.0,10.4975,10.5334,10.4903,10.5118,75286.0
2015-09-08 15:00:00,14.64,14.65,14.61,14.65,68341.0,10.519,10.5262,10.4975,10.5262,68341.0
2015-09-08 15:30:00,14.65,14.69,14.64,14.67,318311.0,10.5262,10.5549,10.519,10.5406,318311.0
2015-09-09 09:30:00,14.8,14.85,14.61,14.71,98334.0,10.678,10.7141,10.541,10.6131,98334.0
2015-09-09 10:00:00,14.71,14.73,14.61,14.65,112743.0,10.6131,10.6275,10.541,10.5698,112743.0
2015-09-09 10:30:00,14.65,14.66,14.54,14.59,155108.0,10.5698,10.577,10.4904,10.5265,155108.0
2015-09-09 11:00:00,14.59,14.67,14.58,14.61,106110.0,10.5265,10.5842,10.5193,10.541,106110.0
2015-09-09 11:30:00,14.62,14.66,14.61,14.65,87170.0,10.5482,10.577,10.541,10.5698,87170.0
2015-09-09 12:00:00,14.65,14.71,14.64,14.69,51003.0,10.5698,10.6131,10.5626,10.5987,51003.0
2015-09-09 12:30:00,14.69,14.71,14.64,14.67,62883.0,10.5987,10.6131,10.5626,10.5842,62883.0
2015-09-09 13:00:00,14.67,14.68,14.61,14.61,62357.0,10.5842,10.5915,10.541,10.541,62357.0
2015-09-09 13:30:00,14.62,14.62,14.55,14.56,85841.0,10.5482,10.5482,10.4977,10.5049,85841.0
2015-09-09 14:00:00,14.56,14.6,14.55,14.57,51683.0,10.5049,10.5337,10.4977,10.5121,51683.0
2015-09-09 14:30:00,14.57,14.59,14.52,14.57,55719.0,10.5121,10.5265,10.476,10.5121,55719.0
2015-09-09 15:00:00,14.57,14.62,14.53,14.57,208984.0,10.5121,10.5482,10.4832,10.5121,208984.0
2015-09-09 15:30:00,14.57,14.57,14.45,14.48,361948.0,10.5121,10.5121,10.4255,10.4472,361948.0
2015-09-10 09:30:00,14.44,14.51,14.4,14.45,88156.0,10.4183,10.4688,10.3894,10.4255,88156.0
2015-09-10 10:00:00,14.45,14.55,14.42,14.54,92657.0,10.4255,10.4977,10.4039,10.4904,92657.0
2015-09-10 10:30:00,14.54,14.69,14.54,14.66,98417.0,10.4904,10.5987,10.4904,10.577,98417.0
2015-09-10 11:00:00,14.66,14.67,14.56,14.6,56664.0,10.577,10.5842,10.5049,10.5337,56664.0
2015-09-10 11:30:00,14.6,14.67,14.59,14.66,50241.0,10.5337,10.5842,10.5265,10.577,50241.0
2015-09-10 12:00:00,14.65,14.67,14.6,14.61,54272.0,10.5698,10.5842,10.5337,10.541,54272.0
2015-09-10 12:30:00,14.62,14.63,14.59,14.61,37365.0,10.5482,10.5554,10.5265,10.541,37365.0
2015-09-10 13:00:00,14.61,14.66,14.58,14.66,51836.0,10.541,10.577,10.5193,10.577,51836.0
2015-09-10 13:30:00,14.66,14.68,14.64,14.65,54606.0,10.577,10.5915,10.5626,10.5698,54606.0
2015-09-10 14:00:00,14.66,14.69,14.6,14.61,49520.0,10.577,10.5987,10.5337,10.541,49520.0
2015-09-10 14:30:00,14.62,14.63,14.57,14.58,70335.0,10.5482,10.5554,10.5121,10.5193,70335.0
2015-09-10 15:00:00,14.57,14.62,14.55,14.56,75370.0,10.5121,10.5482,10.4977,10.5049,75370.0
2015-09-10 15:30:00,14.56,14.58,14.52,14.58,208100.0,10.5049,10.5193,10.476,10.5193,208100.0
2015-09-11 09:30:00,14.5,14.55,14.42,14.45,91910.0,10.4616,10.4977,10.4039,10.4255,91910.0
2015-09-11 10:00:00,14.45,14.51,14.44,14.48,68189.0,10.4255,10.4688,10.4183,10.4472,68189.0
2015-09-11 10:30:00,14.49,14.5,14.41,14.44,54063.0,10.4544,10.4616,10.3967,10.4183,54063.0
2015-09-11 11:00:00,14.44,14.49,14.43,14.49,37919.0,10.4183,10.4544,10.4111,10.4544,37919.0
2015-09-11 11:30:00,14.49,14.58,14.48,14.56,41798.0,10.4544,10.5193,10.4472,10.5049,41798.0
2015-09-11 12:00:00,14.56,14.6,14.55,14.57,37329.0,10.5049,10.5337,10.4977,10.5121,37329.0
2015-09-11 12:30:00,14.57,14.58,14.5,14.5,198401.0,10.5121,10.5193,10.4616,10.4616,198401.0
2015-09-11 13:00:00,14.5,14.5,14.47,14.48,76292.0,10.4616,10.4616,10.4399,10.4472,76292.0
2015-09-11 13:30:00,14.48,14.49,14.46,14.49,40369.0,10.4472,10.4544,10.4327,10.4544,40369.0
2015-09-11 14:00:00,14.49,14.49,14.45,14.48,81352.0,10.4544,10.4544,10.4255,10.4472,81352.0
2015-09-11 14:30:00,14.48,14.5,14.46,14.48,185906.0,10.4472,10.4616,10.4327,10.4472,185906.0
2015-09-11 15:00:00,14.48,14.51,14.47,14.49,115667.0,10.4472,10.4688,10.4399,10.4544,115667.0
2015-09-11 15:30:00,14.49,14.5,14.47,14.5,706418.0,10.4544,10.4616,10.4399,10.4616,706418.0
2015-09-14 09:30:00,14.5,14.53,14.42,14.46,125255.0,10.4616,10.4832,10.4039,10.4327,125255.0
2015-09-14 10:00:00,14.46,14.53,14.45,14.5,195719.0,10.4327,10.4832,10.4255,10.4616,195719.0
2015-09-14 10:30:00,14.5,14.59,14.5,14.57,183836.0,10.4616,10.5265,10.4616,10.5121,183836.0
2015-09-14 11:00:00,14.58,14.61,14.51,14.51,93731.0,10.5193,10.541,10.4688,10.4688,93731.0
2015-09-14 11:30:00,14.52,14.57,14.51,14.57,67130.0,10.476,10.5121,10.4688,10.5121,67130.0
2015-09-14 12:00:00,14.57,14.57,14.52,14.55,141501.0,10.5121,10.5121,10.476,10.4977,141501.0
2015-09-14 12:30:00,14.55,14.58,14.54,14.56,240230.0,10.4977,10.5193,10.4904,10.5049,240230.0
2015-09-14 13:00:00,14.56,14.56,14.52,14.53,41877.0,10.5049,10.5049,10.476,10.4832,41877.0
2015-09-14 13:30:00,14.52,14.53,14.49,14.52,109538.0,10.476,10.4832,10.4544,10.476,109538.0
2015-09-14 14:00:00,14.52,14.53,14.47,14.47,59728.0,10.476,10.4832,10.4399,10.4399,59728.0
2015-09-14 14:30:00,14.47,14.54,14.47,14.53,92552.0,10.4399,10.4904,10.4399,10.4832,92552.0
2015-09-14 15:00:00,14.52,14.56,14.5,14.51,102863.0,10.476,10.5049,10.4616,10.4688,102863.0
2015-09-14 15:30:00,14.52,14.58,14.5,14.58,436869.0,10.476,10.5193,10.4616,10.5193,436869.0
2015-09-15 09:30:00,14.63,14.74,14.61,14.74,75600.0,10.5554,10.6347,10.541,10.6347,75600.0
2015-09-15 10:00:00,14.74,14.76,14.68,14.71,51429.0,10.6347,10.6492,10.5915,10.6131,51429.0
2015-09-15 10:30:00,14.7,14.78,14.7,14.77,76677.0,10.6059,10.6636,10.6059,10.6564,76677.0
2015-09-15 11:00:00,14.77,14.78,14.72,14.75,51902.0,10.6564,10.6636,10.6203,10.642,51902.0
2015-09-15 11:30:00,14.75,14.76,14.72,14.73,34132.0,10.642,10.6492,10.6203,10.6275,34132.0
2015-09-15 12:00:00,14.74,14.76,14.72,14.74,42091.0,10.6347,10.6492,10.6203,10.6347,42091.0
2015-09-15 12:30:00,14.74,14.75,14.69,14.69,85431.0,10.6347,10.642,10.5987,10.5987,85431.0
2015-09-15 13:00:00,14.68,14.74,14.67,14.74,80127.0,10.5915,10.6347,10.5842,10.6347,80127.0
2015-09-15 13:30:00,14.74,14.78,14.72,14.73,52024.0,10.6347,10.6636,10.6203,10.6275,52024.0
2015-09-15 14:00:00,14.73,14.77,14.72,14.74,55726.0,10.6275,10.6564,10.6203,10.6347,55726.0
2015-09-15 14:30:00,14.74,14.8,14.73,14.8,85703.0,10.6347,10.678,10.6275,10.678,85703.0
2015-09-15 15:00:00,14.8,14.87,14.79,14.85,145475.0,10.678,10.7285,10.6708,10.7141,145475.0
2015-09-15 15:30:00,14.85,14.86,14.78,14.79,270058.0,10.7141,10.7213,10.6636,10.6708,270058.0
2015-09-16 09:30:00,14.76,14.78,14.57,14.57,157361.0,10.6492,10.6636,10.5121,10.5121,157361.0
2015-09-16 10:00:00,14.58,14.64,14.54,14.59,94001.0,10.5193,10.5626,10.4904,10.5265,94001.0
2015-09-16 10:30:00,14.59,14.6,14.51,14.55,202640.0,10.5265,10.5337,10.4688,10.4977,202640.0
2015-09-16 11:00:00,14.55,14.66,14.54,14.64,76738.0,10.4977,10.577,10.4904,10.5626,76738.0
2015-09-16 11:30:00,14.65,14.7,14.63,14.7,27248.0,10.5698,10.6059,10.5554,10.6059,27248.0
2015-09-16 12:00:00,14.7,14.75,14.69,14.75,178500.0,10.6059,10.642,10.5987,10.642,178500.0
2015-09-16 12:30:00,14.75,14.76,14.7,14.71,146948.0,10.642,10.6492,10.6059,10.6131,146948.0
2015-09-16 13:00:00,14.7,14.71,14.67,14.7,192306.0,10.6059,10.6131,10.5842,10.6059,192306.0
2015-09-16 13:30:00,14.71,14.78,14.71,14.77,260234.0,10.6131,10.6636,10.6131,10.6564,260234.0
2015-09-16 14:00:00,14.77,14.79,14.73,14.78,133129.0,10.6564,10.6708,10.6275,10.6636,133129.0
2015-09-16 14:30:00,14.78,14.8,14.72,14.8,115554.0,10.6636,10.678,10.6203,10.678,115554.0
2015-09-16 15:00:00,14.79,14.83,14.78,14.81,194479.0,10.6708,10.6997,10.6636,10.6853,194479.0
2015-09-16 15:30:00,14.81,14.84,14.8,14.81,505699.0,10.6853,10.7069,10.678,10.6853,505699.0
2015-09-17 09:30:00,14.76,14.86,14.76,14.86,77472.0,10.6492,10.7213,10.6492,10.7213,77472.0
2015-09-17 10:00:00,14.85,14.94,14.83,14.83,115077.0,10.7141,10.779,10.6997,10.6997,115077.0
2015-09-17 10:30:00,14.83,14.88,14.82,14.85,97591.0,10.6997,10.7358,10.6925,10.7141,97591.0
2015-09-17 11:00:00,14.85,14.94,14.84,14.94,129996.0,10.7141,10.779,10.7069,10.779,129996.0
2015-09-17 11:30:00,14.94,14.95,14.83,14.84,76605.0,10.779,10.7863,10.6997,10.7069,76605.0
2015-09-17 12:00:00,14.84,14.88,14.81,14.88,103232.0,10.7069,10.7358,10.6853,10.7358,103232.0
2015-09-17 12:30:00,14.87,14.91,14.84,14.89,135197.0,10.7285,10.7574,10.7069,10.743,135197.0
2015-09-17 13:00:00,14.89,14.96,14.88,14.95,210392.0,10.743,10.7935,10.7358,10.7863,210392.0
2015-09-17 13:30:00,14.95,14.96,14.9,14.92,146466.0,10.7863,10.7935,10.7502,10.7646,146466.0
2015-09-17 14:00:00,14.9,14.93,14.6,14.64,551703.0,10.7502,10.7718,10.5337,10.5626,551703.0
2015-09-17 14:30:00,14.64,14.79,14.59,14.75,451505.0,10.5626,10.6708,10.5265,10.642,451505.0
2015-09-17 15:00:00,14.75,14.76,14.41,14.5,367731.0,10.642,10.6492,10.3967,10.4616,367731.0
2015-09-17 15:30:00,14.49,14.56,14.47,14.53,685506.0,10.4544,10.5049,10.4399,10.4832,685506.0
2015-09-18 09:30:00,14.24,14.29,14.05,14.07,600291.0,10.274,10.3101,10.1369,10.1513,600291.0
2015-09-18 10:00:00,14.07,14.15,14.01,14.11,323342.0,10.1513,10.2091,10.1081,10.1802,323342.0
2015-09-18 10:30:00,14.11,14.11,13.98,14.04,196713.0,10.1802,10.1802,10.0864,10.1297,196713.0
2015-09-18 11:00:00,14.04,14.13,14.04,14.11,264720.0,10.1297,10.1946,10.1297,10.1802,264720.0
2015-09-18 11:30:00,14.11,14.16,14.09,14.14,174046.0,10.1802,10.2163,10.1658,10.2019,174046.0
2015-09-18 12:00:00,14.14,14.15,14.02,14.04,132011.0,10.2019,10.2091,10.1153,10.1297,132011.0
2015-09-18 12:30:00,14.04,14.04,13.99,14.01,99850.0,10.1297,10.1297,10.0936,10.1081,99850.0
2015-09-18 13:00:00,14.01,14.04,13.99,14.02,87885.0,10.1081,10.1297,10.0936,10.1153,87885.0
2015-09-18 13:30:00,14.03,14.04,14.0,14.01,93889.0,10.1225,10.1297,10.1008,10.1081,93889.0
2015-09-18 14:00:00,14.01,14.1,14.0,14.08,115854.0,10.1081,10.173,10.1008,10.1586,115854.0
2015-09-18 14:30:00,14.07,14.08,14.02,14.07,100426.0,10.1513,10.1586,10.1153,10.1513,100426.0
2015-09-18 15:00:00,14.07,14.08,13.98,13.99,274768.0,10.1513,10.1586,10.0864,10.0936,274768.0
2015-09-18 15:30:00,13.98,14.07,13.97,14.07,832436.0,10.0864,10.1513,10.0792,10.1513,832436.0
2015-09-21 09:30:00,14.16,14.27,14.11,14.18,165286.0,10.2163,10.2956,10.1802,10.2307,165286.0
2015-09-21 10:00:00,14.19,14.23,14.17,14.2,271914.0,10.2379,10.2668,10.2235,10.2451,271914.0
2015-09-21 10:30:00,14.19,14.31,14.19,14.23,170543.0,10.2379,10.3245,10.2379,10.2668,170543.0
2015-09-21 11:00:00,14.24,14.27,14.22,14.23,177546.0,10.274,10.2956,10.2596,10.2668,177546.0
2015-09-21 11:30:00,14.22,14.25,14.13,14.17,155101.0,10.2596,10.2812,10.1946,10.2235,155101.0
2015-09-21 12:00:00,14.18,14.18,14.12,14.15,121441.0,10.2307,10.2307,10.1874,10.2091,121441.0
2015-09-21 12:30:00,14.16,14.16,14.06,14.09,173010.0,10.2163,10.2163,10.1441,10.1658,173010.0
2015-09-21 13:00:00,14.09,14.17,14.07,14.16,69898.0,10.1658,10.2235,10.1513,10.2163,69898.0
2015-09-21 13:30:00,14.16,14.17,14.11,14.12,49897.0,10.2163,10.2235,10.1802,10.1874,49897.0
2015-09-21 14:00:00,14.11,14.14,14.07,14.08,78536.0,10.1802,10.2019,10.1513,10.1586,78536.0
2015-09-21 14:30:00,14.07,14.2,14.07,14.19,131463.0,10.1513,10.2451,10.1513,10.2379,131463.0
2015-09-21 15:00:00,14.19,14.19,14.14,14.16,189422.0,10.2379,10.2379,10.2019,10.2163,189422.0
2015-09-21 15:30:00,14.17,14.18,14.1,14.16,272797.0,10.2235,10.2307,10.173,10.2163,272797.0
2015-09-22 09:30:00,13.92,14.08,13.91,14.07,116299.0,10.0431,10.1586,10.0359,10.1513,116299.0
2015-09-22 10:00:00,14.07,14.1,13.98,14.03,117672.0,10.1513,10.173,10.0864,10.1225,117672.0
2015-09-22 10:30:00,14.03,14.03,13.95,13.98,202422.0,10.1225,10.1225,10.0648,10.0864,202422.0
2015-09-22 11:00:00,13.97,13.97,13.88,13.88,96736.0,10.0792,10.0792,10.0143,10.0143,96736.0
2015-09-22 11:30:00,13.88,13.91,13.84,13.89,75826.0,10.0143,10.0359,9.9854,10.0215,75826.0
2015-09-22 12:00:00,13.89,13.91,13.86,13.87,79321.0,10.0215,10.0359,9.9998,10.0071,79321.0
2015-09-22 12:30:00,13.88,13.89,13.83,13.85,68741.0,10.0143,10.0215,9.9782,9.9926,68741.0
2015-09-22 13:00:00,13.84,13.87,13.78,13.79,83260.0,9.9854,10.0071,9.9421,9.9493,83260.0
2015-09-22 13:30:00,13.79,13.87,13.78,13.85,81767.0,9.9493,10.0071,9.9421,9.9926,81767.0
2015-09-22 14:00:00,13.85,13.88,13.83,13.85,87378.0,9.9926,10.0143,9.9782,9.9926,87378.0
2015-09-22 14:30:00,13.85,13.89,13.81,13.85,101115.0,9.9926,10.0215,9.9638,9.9926,101115.0
2015-09-22 15:00:00,13.85,13.86,13.81,13.86,120099.0,9.9926,9.9998,9.9638,9.9998,120099.0
2015-09-22 15:30:00,13.86,13.9,13.85,13.88,357615.0,9.9998,10.0287,9.9926,10.0143,357615.0
2015-09-23 09:30:00,13.9,13.99,13.83,13.94,292234.0,10.0287,10.0936,9.9782,10.0576,292234.0
2015-09-23 10:00:00,13.94,14.1,13.92,14.1,308595.0,10.0576,10.173,10.0431,10.173,308595.0
2015-09-23 10:30:00,14.1,14.13,14.04,14.04,161778.0,10.173,10.1946,10.1297,10.1297,161778.0
2015-09-23 11:00:00,14.04,14.05,13.94,13.94,108827.0,10.1297,10.1369,10.0576,10.0576,108827.0
2015-09-23 11:30:00,13.93,13.95,13.87,13.89,126101.0,10.0503,10.0648,10.0071,10.0215,126101.0
2015-09-23 12:00:00,13.88,13.9,13.86,13.87,52913.0,10.0143,10.0287,9.9998,10.0071,52913.0
2015-09-23 12:30:00,13.87,13.91,13.85,13.9,60185.0,10.0071,10.0359,9.9926,10.0287,60185.0
2015-09-23 13:00:00,13.9,13.93,13.89,13.93,59887.0,10.0287,10.0503,10.0215,10.0503,59887.0
2015-09-23 13:30:00,13.93,13.99,13.92,13.97,51123.0,10.0503,10.0936,10.0431,10.0792,51123.0
2015-09-23 14:00:00,13.98,14.02,13.97,13.97,53161.0,10.0864,10.1153,10.0792,10.0792,53161.0
2015-09-23 14:30:00,13.97,14.0,13.9,13.93,182380.0,10.0792,10.1008,10.0287,10.0503,182380.0
2015-09-23 15:00:00,13.92,13.97,13.91,13.96,121257.0,10.0431,10.0792,10.0359,10.072,121257.0
2015-09-23 15:30:00,13.97,14.01,13.94,14.0,199367.0,10.0792,10.1081,10.0576,10.1008,199367.0
2015-09-24 09:30:00,13.85,13.87,13.76,13.84,67909.0,9.9926,10.0071,9.9277,9.9854,67909.0
2015-09-24 10:00:00,13.84,13.88,13.8,13.82,105646.0,9.9854,10.0143,9.9565,9.971,105646.0
2015-09-24 10:30:00,13.81,13.87,13.79,13.87,100974.0,9.9638,10.0071,9.9493,10.0071,100974.0
2015-09-24 11:00:00,13.86,13.91,13.83,13.85,109568.0,9.9998,10.0359,9.9782,9.9926,109568.0
2015-09-24 11:30:00,13.85,13.92,13.85,13.92,64136.0,9.9926,10.0431,9.9926,10.0431,64136.0
2015-09-24 12:00:00,13.93,13.96,13.91,13.92,68488.0,10.0503,10.072,10.0359,10.0431,68488.0
2015-09-24 12:30:00,13.93,13.97,13.93,13.95,66382.0,10.0503,10.0792,10.0503,10.0648,66382.0
2015-09-24 13:00:00,13.94,13.94,13.88,13.88,40354.0,10.0576,10.0576,10.0143,10.0143,40354.0
2015-09-24 13:30:00,13.89,13.93,13.87,13.89,43105.0,10.0215,10.0503,10.0071,10.0215,43105.0
2015-09-24 14:00:00,13.9,13.95,13.88,13.94,54657.0,10.0287,10.0648,10.0143,10.0576,54657.0
2015-09-24 14:30:00,13.94,14.01,13.91,13.96,103021.0,10.0576,10.1081,10.0359,10.072,103021.0
2015-09-24 15:00:00,13.96,14.01,13.91,14.01,223755.0,10.072,10.1081,10.0359,10.1081,223755.0
2015-09-24 15:30:00,14.01,14.03,13.98,14.01,295658.0,10.1081,10.1225,10.0864,10.1081,295658.0
2015-09-25 09:30:00,14.22,14.31,14.17,14.27,220150.0,10.2596,10.3245,10.2235,10.2956,220150.0
2015-09-25 10:00:00,14.27,14.28,14.19,14.21,396247.0,10.2956,10.3029,10.2379,10.2524,396247.0
2015-09-25 10:30:00,14.21,14.28,14.18,14.28,96277.0,10.2524,10.3029,10.2307,10.3029,96277.0
2015-09-25 11:00:00,14.28,14.3,14.24,14.29,74377.0,10.3029,10.3173,10.274,10.3101,74377.0
2015-09-25 11:30:00,14.29,14.31,14.23,14.25,94351.0,10.3101,10.3245,10.2668,10.2812,94351.0
2015-09-25 12:00:00,14.25,14.25,14.15,14.19,74154.0,10.2812,10.2812,10.2091,10.2379,74154.0
2015-09-25 12:30:00,14.19,14.21,14.17,14.2,96395.0,10.2379,10.2524,10.2235,10.2451,96395.0
2015-09-25 13:00:00,14.2,14.24,14.19,14.2,606782.0,10.2451,10.274,10.2379,10.2451,606782.0
2015-09-25 13:30:00,14.21,14.29,14.2,14.29,94242.0,10.2524,10.3101,10.2451,10.3101,94242.0
2015-09-25 14:00:00,14.29,14.3,14.19,14.2,120834.0,10.3101,10.3173,10.2379,10.2451,120834.0
2015-09-25 14:30:00,14.19,14.22,14.13,14.19,92879.0,10.2379,10.2596,10.1946,10.2379,92879.0
2015-09-25 15:00:00,14.19,14.19,14.1,14.17,104779.0,10.2379,10.2379,10.173,10.2235,104779.0
2015-09-25 15:30:00,14.17,14.22,14.15,14.2,237615.0,10.2235,10.2596,10.2091,10.2451,237615.0
2015-09-28 09:30:00,14.1,14.14,14.0,14.02,158379.0,10.173,10.2019,10.1008,10.1153,158379.0
2015-09-28 10:00:00,14.02,14.05,13.97,14.05,188860.0,10.1153,10.1369,10.0792,10.1369,188860.0
2015-09-28 10:30:00,14.05,14.09,14.02,14.09,201371.0,10.1369,10.1658,10.1153,10.1658,201371.0
2015-09-28 11:00:00,14.09,14.12,14.04,14.06,162851.0,10.1658,10.1874,10.1297,10.1441,162851.0
2015-09-28 11:30:00,14.06,14.07,13.97,14.02,95340.0,10.1441,10.1513,10.0792,10.1153,95340.0
2015-09-28 12:00:00,14.02,14.04,13.97,14.03,132169.0,10.1153,10.1297,10.0792,10.1225,132169.0
2015-09-28 12:30:00,14.03,14.03,13.95,13.97,91026.0,10.1225,10.1225,10.0648,10.0792,91026.0
2015-09-28 13:00:00,13.96,14.02,13.96,13.97,107948.0,10.072,10.1153,10.072,10.0792,107948.0
2015-09-28 13:30:00,13.98,14.02,13.97,13.99,95061.0,10.0864,10.1153,10.0792,10.0936,95061.0
2015-09-28 14:00:00,14.0,14.0,13.92,13.97,157703.0,10.1008,10.1008,10.0431,10.0792,157703.0
2015-09-28 14:30:00,13.97,14.02,13.94,13.95,99860.0,10.0792,10.1153,10.0576,10.0648,99860.0
2015-09-28 15:00:00,13.95,13.97,13.91,13.95,138515.0,10.0648,10.0792,10.0359,10.0648,138515.0
2015-09-28 15:30:00,13.95,14.05,13.94,13.99,793850.0,10.0648,10.1369,10.0576,10.0936,793850.0
2015-09-29 09:30:00,14.01,14.04,13.89,14.04,152796.0,10.1081,10.1297,10.0215,10.1297,152796.0
2015-09-29 10:00:00,14.04,14.07,13.97,14.04,164197.0,10.1297,10.1513,10.0792,10.1297,164197.0
2015-09-29 10:30:00,14.05,14.09,14.01,14.06,229856.0,10.1369,10.1658,10.1081,10.1441,229856.0
2015-09-29 11:00:00,14.06,14.06,13.93,14.01,290232.0,10.1441,10.1441,10.0503,10.1081,290232.0
2015-09-29 11:30:00,14.02,14.1,13.97,14.06,112516.0,10.1153,10.173,10.0792,10.1441,112516.0
2015-09-29 12:00:00,14.06,14.07,13.98,14.04,145395.0,10.1441,10.1513,10.0864,10.1297,145395.0
2015-09-29 12:30:00,14.04,14.06,13.95,13.96,137733.0,10.1297,10.1441,10.0648,10.072,137733.0
2015-09-29 13:00:00,13.96,14.04,13.96,14.0,148088.0,10.072,10.1297,10.072,10.1008,148088.0
2015-09-29 13:30:00,14.0,14.05,13.99,14.02,102642.0,10.1008,10.1369,10.0936,10.1153,102642.0
2015-09-29 14:00:00,14.02,14.04,13.96,14.03,80246.0,10.1153,10.1297,10.072,10.1225,80246.0
2015-09-29 14:30:00,14.02,14.04,13.95,13.98,105916.0,10.1153,10.1297,10.0648,10.0864,105916.0
2015-09-29 15:00:00,13.98,13.98,13.92,13.92,121586.0,10.0864,10.0864,10.0431,10.0431,121586.0
2015-09-29 15:30:00,13.92,14.03,13.92,14.0,340124.0,10.0431,10.1225,10.0431,10.1008,340124.0
2015-09-30 09:30:00,14.21,14.28,14.11,14.12,211444.0,10.2524,10.3029,10.1802,10.1874,211444.0
2015-09-30 10:00:00,14.12,14.2,14.12,14.18,256977.0,10.1874,10.2451,10.1874,10.2307,256977.0
2015-09-30 10:30:00,14.18,14.21,14.14,14.18,107502.0,10.2307,10.2524,10.2019,10.2307,107502.0
2015-09-30 11:00:00,14.18,14.22,14.14,14.21,91606.0,10.2307,10.2596,10.2019,10.2524,91606.0
2015-09-30 11:30:00,14.21,14.23,14.09,14.11,142754.0,10.2524,10.2668,10.1658,10.1802,142754.0
2015-09-30 12:00:00,14.11,14.11,14.04,14.06,90806.0,10.1802,10.1802,10.1297,10.1441,90806.0
2015-09-30 12:30:00,14.07,14.09,14.03,14.06,95291.0,10.1513,10.1658,10.1225,10.1441,95291.0
2015-09-30 13:00:00,14.06,14.13,14.06,14.11,71656.0,10.1441,10.1946,10.1441,10.1802,71656.0
2015-09-30 13:30:00,14.11,14.12,14.06,14.08,127303.0,10.1802,10.1874,10.1441,10.1586,127303.0
2015-09-30 14:00:00,14.08,14.12,14.06,14.11,78545.0,10.1586,10.1874,10.1441,10.1802,78545.0
2015-09-30 14:30:00,14.12,14.17,14.09,14.17,106158.0,10.1874,10.2235,10.1658,10.2235,106158.0
2015-09-30 15:00:00,14.17,14.19,14.14,14.18,133677.0,10.2235,10.2379,10.2019,10.2307,133677.0
2015-09-30 15:30:00,14.18,14.23,14.18,14.19,323554.0,10.2307,10.2668,10.2307,10.2379,323554.0
2015-10-01 09:30:00,14.25,14.29,14.14,14.14,194907.0,10.2812,10.3101,10.2019,10.2019,194907.0
2015-10-01 10:00:00,14.14,14.25,14.08,14.24,274132.0,10.2019,10.2812,10.1586,10.274,274132.0
2015-10-01 10:30:00,14.24,14.25,14.15,14.16,165635.0,10.274,10.2812,10.2091,10.2163,165635.0
2015-10-01 11:00:00,14.16,14.19,14.12,14.14,105638.0,10.2163,10.2379,10.1874,10.2019,105638.0
2015-10-01 11:30:00,14.14,14.16,14.02,14.05,157615.0,10.2019,10.2163,10.1153,10.1369,157615.0
2015-10-01 12:00:00,14.05,14.08,14.01,14.07,75866.0,10.1369,10.1586,10.1081,10.1513,75866.0
2015-10-01 12:30:00,14.08,14.11,14.03,14.05,218092.0,10.1586,10.1802,10.1225,10.1369,218092.0
2015-10-01 13:00:00,14.05,14.05,14.0,14.02,80666.0,10.1369,10.1369,10.1008,10.1153,80666.0
2015-10-01 13:30:00,14.03,14.14,14.02,14.12,122574.0,10.1225,10.2019,10.1153,10.1874,122574.0
2015-10-01 14:00:00,14.13,14.16,14.08,14.1,233515.0,10.1946,10.2163,10.1586,10.173,233515.0
2015-10-01 14:30:00,14.1,14.15,14.08,14.15,234657.0,10.173,10.2091,10.1586,10.2091,234657.0
2015-10-01 15:00:00,14.14,14.2,14.13,14.13,298959.0,10.2019,10.2451,10.1946,10.1946,298959.0
2015-10-01 15:30:00,14.14,14.21,14.08,14.2,417386.0,10.2019,10.2524,10.1586,10.2451,417386.0
2015-10-02 09:30:00,13.84,13.91,13.53,13.6,381268.0,9.9854,10.0359,9.7617,9.8122,381268.0
2015-10-02 10:00:00,13.59,13.59,13.42,13.56,270323.0,9.805,9.805,9.6824,9.7834,270323.0
2015-10-02 10:30:00,13.55,13.65,13.55,13.64,295539.0,9.7762,9.8483,9.7762,9.8411,295539.0
2015-10-02 11:00:00,13.64,13.69,13.57,13.61,169995.0,9.8411,9.8772,9.7906,9.8195,169995.0
2015-10-02 11:30:00,13.6,13.65,13.54,13.6,197088.0,9.8122,9.8483,9.769,9.8122,197088.0
2015-10-02 12:00:00,13.6,13.65,13.58,13.6,218538.0,9.8122,9.8483,9.7978,9.8122,218538.0
2015-10-02 12:30:00,13.61,13.72,13.6,13.71,133128.0,9.8195,9.8988,9.8122,9.8916,133128.0
2015-10-02 13:00:00,13.7,13.76,13.69,13.72,149012.0,9.8844,9.9277,9.8772,9.8988,149012.0
2015-10-02 13:30:00,13.72,13.79,13.66,13.77,134456.0,9.8988,9.9493,9.8555,9.9349,134456.0
2015-10-02 14:00:00,13.77,13.86,13.76,13.84,80691.0,9.9349,9.9998,9.9277,9.9854,80691.0
2015-10-02 14:30:00,13.85,13.86,13.78,13.79,75413.0,9.9926,9.9998,9.9421,9.9493,75413.0
2015-10-02 15:00:00,13.79,13.92,13.78,13.92,114557.0,9.9493,10.0431,9.9421,10.0431,114557.0
2015-10-02 15:30:00,13.92,14.01,13.92,14.01,401622.0,10.0431,10.1081,10.0431,10.1081,401622.0
2015-10-05 09:30:00,14.1,14.26,14.03,14.25,220764.0,10.173,10.2884,10.1225,10.2812,220764.0
2015-10-05 10:00:00,14.26,14.33,14.2,14.31,228457.0,10.2884,10.3389,10.2451,10.3245,228457.0
2015-10-05 10:30:00,14.32,14.33,14.22,14.23,171689.0,10.3317,10.3389,10.2596,10.2668,171689.0
2015-10-05 11:00:00,14.24,14.34,14.23,14.33,139786.0,10.274,10.3462,10.2668,10.3389,139786.0
2015-10-05 11:30:00,14.34,14.34,14.28,14.32,102959.0,10.3462,10.3462,10.3029,10.3317,102959.0
2015-10-05 12:00:00,14.32,14.36,14.29,14.33,92011.0,10.3317,10.3606,10.3101,10.3389,92011.0
2015-10-05 12:30:00,14.33,14.35,14.31,14.33,55522.0,10.3389,10.3534,10.3245,10.3389,55522.0
2015-10-05 13:00:00,14.33,14.37,14.32,14.36,65900.0,10.3389,10.3678,10.3317,10.3606,65900.0
2015-10-05 13:30:00,14.35,14.35,14.3,14.34,53197.0,10.3534,10.3534,10.3173,10.3462,53197.0
2015-10-05 14:00:00,14.34,14.38,14.33,14.37,78373.0,10.3462,10.375,10.3389,10.3678,78373.0
2015-10-05 14:30:00,14.36,14.39,14.33,14.35,90183.0,10.3606,10.3822,10.3389,10.3534,90183.0
2015-10-05 15:00:00,14.34,14.35,14.28,14.29,182687.0,10.3462,10.3534,10.3029,10.3101,182687.0
2015-10-05 15:30:00,14.3,14.34,14.29,14.32,231898.0,10.3173,10.3462,10.3101,10.3317,231898.0
2015-10-06 09:30:00,14.28,14.33,14.19,14.28,188847.0,10.3029,10.3389,10.2379,10.3029,188847.0
2015-10-06 10:00:00,14.29,14.29,14.2,14.21,187806.0,10.3101,10.3101,10.2451,10.2524,187806.0
2015-10-06 10:30:00,14.22,14.26,14.19,14.21,255992.0,10.2596,10.2884,10.2379,10.2524,255992.0
2015-10-06 11:00:00,14.21,14.33,14.2,14.31,206245.0,10.2524,10.3389,10.2451,10.3245,206245.0
2015-10-06 11:30:00,14.31,14.32,14.23,14.26,114840.0,10.3245,10.3317,10.2668,10.2884,114840.0
2015-10-06 12:00:00,14.26,14.29,14.22,14.22,85839.0,10.2884,10.3101,10.2596,10.2596,85839.0
2015-10-06 12:30:00,14.22,14.24,14.2,14.24,71706.0,10.2596,10.274,10.2451,10.274,71706.0
2015-10-06 13:00:00,14.23,14.26,14.21,14.21,68565.0,10.2668,10.2884,10.2524,10.2524,68565.0
2015-10-06 13:30:00,14.21,14.25,14.2,14.23,125827.0,10.2524,10.2812,10.2451,10.2668,125827.0
2015-10-06 14:00:00,14.22,14.28,14.2,14.25,144249.0,10.2596,10.3029,10.2451,10.2812,144249.0
2015-10-06 14:30:00,14.25,14.26,14.2,14.23,90317.0,10.2812,10.2884,10.2451,10.2668,90317.0
2015-10-06 15:00:00,14.23,14.26,14.21,14.24,124769.0,10.2668,10.2884,10.2524,10.274,124769.0
2015-10-06 15:30:00,14.23,14.26,14.2,14.24,264750.0,10.2668,10.2884,10.2451,10.274,264750.0
2015-10-07 09:30:00,14.31,14.43,14.3,14.37,190390.0,10.3245,10.4111,10.3173,10.3678,190390.0
2015-10-07 10:00:00,14.38,14.41,14.35,14.4,265026.0,10.375,10.3967,10.3534,10.3894,265026.0
2015-10-07 10:30:00,14.4,14.4,14.26,14.3,187588.0,10.3894,10.3894,10.2884,10.3173,187588.0
2015-10-07 11:00:00,14.3,14.31,14.17,14.23,127006.0,10.3173,10.3245,10.2235,10.2668,127006.0
2015-10-07 11:30:00,14.23,14.3,14.22,14.29,82603.0,10.2668,10.3173,10.2596,10.3101,82603.0
2015-10-07 12:00:00,14.29,14.3,14.21,14.22,77978.0,10.3101,10.3173,10.2524,10.2596,77978.0
2015-10-07 12:30:00,14.22,14.26,14.17,14.17,163170.0,10.2596,10.2884,10.2235,10.2235,163170.0
2015-10-07 13:00:00,14.17,14.29,14.16,14.27,152138.0,10.2235,10.3101,10.2163,10.2956,152138.0
2015-10-07 13:30:00,14.27,14.39,14.26,14.37,95566.0,10.2956,10.3822,10.2884,10.3678,95566.0
2015-10-07 14:00:00,14.37,14.39,14.31,14.32,87690.0,10.3678,10.3822,10.3245,10.3317,87690.0
2015-10-07 14:30:00,14.33,14.35,14.26,14.29,146183.0,10.3389,10.3534,10.2884,10.3101,146183.0
2015-10-07 15:00:00,14.29,14.38,14.29,14.33,178672.0,10.3101,10.375,10.3101,10.3389,178672.0
2015-10-07 15:30:00,14.33,14.4,14.31,14.4,354466.0,10.3389,10.3894,10.3245,10.3894,354466.0
2015-10-08 09:30:00,14.36,14.36,14.27,14.3,85739.0,10.3606,10.3606,10.2956,10.3173,85739.0
2015-10-08 10:00:00,14.3,14.33,14.21,14.21,134737.0,10.3173,10.3389,10.2524,10.2524,134737.0
2015-10-08 10:30:00,14.21,14.33,14.21,14.28,235542.0,10.2524,10.3389,10.2524,10.3029,235542.0
2015-10-08 11:00:00,14.27,14.37,14.27,14.37,164475.0,10.2956,10.3678,10.2956,10.3678,164475.0
2015-10-08 11:30:00,14.37,14.42,14.36,14.41,118108.0,10.3678,10.4039,10.3606,10.3967,118108.0
2015-10-08 12:00:00,14.41,14.43,14.35,14.36,81413.0,10.3967,10.4111,10.3534,10.3606,81413.0
2015-10-08 12:30:00,14.37,14.39,14.32,14.35,43191.0,10.3678,10.3822,10.3317,10.3534,43191.0
2015-10-08 13:00:00,14.35,14.39,14.33,14.39,43024.0,10.3534,10.3822,10.3389,10.3822,43024.0
2015-10-08 13:30:00,14.38,14.42,14.37,14.41,70220.0,10.375,10.4039,10.3678,10.3967,70220.0
2015-10-08 14:00:00,14.41,14.45,14.27,14.32,190939.0,10.3967,10.4255,10.2956,10.3317,190939.0
2015-10-08 14:30:00,14.32,14.49,14.31,14.49,208269.0,10.3317,10.4544,10.3245,10.4544,208269.0
2015-10-08 15:00:00,14.49,14.51,14.43,14.44,339822.0,10.4544,10.4688,10.4111,10.4183,339822.0
2015-10-08 15:30:00,14.45,14.5,14.42,14.43,576127.0,10.4255,10.4616,10.4039,10.4111,576127.0
2015-10-09 09:30:00,14.41,14.57,14.41,14.55,143004.0,10.3967,10.5121,10.3967,10.4977,143004.0
2015-10-09 10:00:00,14.54,14.54,14.36,14.37,205334.0,10.4904,10.4904,10.3606,10.3678,205334.0
2015-10-09 10:30:00,14.36,14.43,14.35,14.43,70516.0,10.3606,10.4111,10.3534,10.4111,70516.0
2015-10-09 11:00:00,14.42,14.43,14.38,14.41,91142.0,10.4039,10.4111,10.375,10.3967,91142.0
2015-10-09 11:30:00,14.4,14.41,14.37,14.39,68663.0,10.3894,10.3967,10.3678,10.3822,68663.0
2015-10-09 12:00:00,14.39,14.41,14.29,14.32,111055.0,10.3822,10.3967,10.3101,10.3317,111055.0
2015-10-09 12:30:00,14.31,14.33,14.26,14.32,65540.0,10.3245,10.3389,10.2884,10.3317,65540.0
2015-10-09 13:00:00,14.31,14.35,14.29,14.34,61193.0,10.3245,10.3534,10.3101,10.3462,61193.0
2015-10-09 13:30:00,14.34,14.35,14.3,14.33,52679.0,10.3462,10.3534,10.3173,10.3389,52679.0
2015-10-09 14:00:00,14.34,14.35,14.28,14.32,55680.0,10.3462,10.3534,10.3029,10.3317,55680.0
2015-10-09 14:30:00,14.32,14.33,14.27,14.32,81934.0,10.3317,10.3389,10.2956,10.3317,81934.0
2015-10-09 15:00:00,14.32,14.32,14.26,14.27,77508.0,10.3317,10.3317,10.2884,10.2956,77508.0
2015-10-09 15:30:00,14.28,14.32,14.26,14.31,360782.0,10.3029,10.3317,10.2884,10.3245,360782.0
2015-10-12 09:30:00,14.27,14.36,14.22,14.36,117287.0,10.2956,10.3606,10.2596,10.3606,117287.0
2015-10-12 10:00:00,14.36,14.39,14.28,14.33,116681.0,10.3606,10.3822,10.3029,10.3389,116681.0
2015-10-12 10:30:00,14.32,14.37,14.28,14.28,59579.0,10.3317,10.3678,10.3029,10.3029,59579.0
2015-10-12 11:00:00,14.28,14.37,14.28,14.36,70037.0,10.3029,10.3678,10.3029,10.3606,70037.0
2015-10-12 11:30:00,14.36,14.37,14.31,14.37,69708.0,10.3606,10.3678,10.3245,10.3678,69708.0
2015-10-12 12:00:00,14.36,14.36,14.32,14.34,45432.0,10.3606,10.3606,10.3317,10.3462,45432.0
2015-10-12 12:30:00,14.34,14.34,14.3,14.32,41645.0,10.3462,10.3462,10.3173,10.3317,41645.0
2015-10-12 13:00:00,14.33,14.33,14.29,14.33,29834.0,10.3389,10.3389,10.3101,10.3389,29834.0
2015-10-12 13:30:00,14.33,14.33,14.3,14.32,56236.0,10.3389,10.3389,10.3173,10.3317,56236.0
2015-10-12 14:00:00,14.32,14.33,14.3,14.31,126438.0,10.3317,10.3389,10.3173,10.3245,126438.0
2015-10-12 14:30:00,14.31,14.37,14.31,14.37,94403.0,10.3245,10.3678,10.3245,10.3678,94403.0
2015-10-12 15:00:00,14.36,14.38,14.35,14.35,247302.0,10.3606,10.375,10.3534,10.3534,247302.0
2015-10-12 15:30:00,14.35,14.36,14.33,14.33,336262.0,10.3534,10.3606,10.3389,10.3389,336262.0
2015-10-13 09:30:00,14.27,14.35,14.27,14.29,106758.0,10.2956,10.3534,10.2956,10.3101,106758.0
2015-10-13 10:00:00,14.29,14.39,14.29,14.36,420260.0,10.3101,10.3822,10.3101,10.3606,420260.0
2015-10-13 10:30:00,14.37,14.41,14.34,14.41,278726.0,10.3678,10.3967,10.3462,10.3967,278726.0
2015-10-13 11:00:00,14.4,14.42,14.36,14.37,74021.0,10.3894,10.4039,10.3606,10.3678,74021.0
2015-10-13 11:30:00,14.37,14.42,14.37,14.39,263170.0,10.3678,10.4039,10.3678,10.3822,263170.0
2015-10-13 12:00:00,14.38,14.4,14.35,14.35,114504.0,10.375,10.3894,10.3534,10.3534,114504.0
2015-10-13 12:30:00,14.35,14.36,14.28,14.28,55618.0,10.3534,10.3606,10.3029,10.3029,55618.0
2015-10-13 13:00:00,14.27,14.3,14.25,14.27,57385.0,10.2956,10.3173,10.2812,10.2956,57385.0
2015-10-13 13:30:00,14.27,14.27,14.22,14.22,108607.0,10.2956,10.2956,10.2596,10.2596,108607.0
2015-10-13 14:00:00,14.23,14.26,14.22,14.24,68166.0,10.2668,10.2884,10.2596,10.274,68166.0
2015-10-13 14:30:00,14.23,14.28,14.23,14.27,85793.0,10.2668,10.3029,10.2668,10.2956,85793.0
2015-10-13 15:00:00,14.27,14.27,14.21,14.21,56179.0,10.2956,10.2956,10.2524,10.2524,56179.0
2015-10-13 15:30:00,14.21,14.23,14.17,14.19,242405.0,10.2524,10.2668,10.2235,10.2379,242405.0
2015-10-14 09:30:00,14.13,14.17,13.93,14.11,242281.0,10.1946,10.2235,10.0503,10.1802,242281.0
2015-10-14 10:00:00,14.1,14.11,14.03,14.04,306509.0,10.173,10.1802,10.1225,10.1297,306509.0
2015-10-14 10:30:00,14.03,14.04,13.92,13.95,293560.0,10.1225,10.1297,10.0431,10.0648,293560.0
2015-10-14 11:00:00,13.96,14.02,13.93,13.96,317637.0,10.072,10.1153,10.0503,10.072,317637.0
2015-10-14 11:30:00,13.95,14.01,13.94,13.99,147398.0,10.0648,10.1081,10.0576,10.0936,147398.0
2015-10-14 12:00:00,13.98,13.98,13.92,13.93,68092.0,10.0864,10.0864,10.0431,10.0503,68092.0
2015-10-14 12:30:00,13.93,13.99,13.92,13.96,83518.0,10.0503,10.0936,10.0431,10.072,83518.0
2015-10-14 13:00:00,13.96,13.98,13.93,13.93,87733.0,10.072,10.0864,10.0503,10.0503,87733.0
2015-10-14 13:30:00,13.93,13.95,13.88,13.89,95663.0,10.0503,10.0648,10.0143,10.0215,95663.0
2015-10-14 14:00:00,13.88,13.9,13.83,13.83,168335.0,10.0143,10.0287,9.9782,9.9782,168335.0
2015-10-14 14:30:00,13.82,13.84,13.74,13.77,313406.0,9.971,9.9854,9.9133,9.9349,313406.0
2015-10-14 15:00:00,13.77,13.78,13.71,13.75,397381.0,9.9349,9.9421,9.8916,9.9205,397381.0
2015-10-14 15:30:00,13.75,13.77,13.73,13.75,292812.0,9.9205,9.9349,9.906,9.9205,292812.0
2015-10-15 09:30:00,13.9,13.98,13.78,13.81,101919.0,10.0287,10.0864,9.9421,9.9638,101919.0
2015-10-15 10:00:00,13.82,13.97,13.81,13.94,260877.0,9.971,10.0792,9.9638,10.0576,260877.0
2015-10-15 10:30:00,13.93,13.97,13.89,13.9,143563.0,10.0503,10.0792,10.0215,10.0287,143563.0
2015-10-15 11:00:00,13.9,13.94,13.87,13.9,141811.0,10.0287,10.0576,10.0071,10.0287,141811.0
2015-10-15 11:30:00,13.9,13.91,13.79,13.86,182871.0,10.0287,10.0359,9.9493,9.9998,182871.0
2015-10-15 12:00:00,13.86,13.89,13.85,13.86,125405.0,9.9998,10.0215,9.9926,9.9998,125405.0
2015-10-15 12:30:00,13.87,13.87,13.81,13.85,62349.0,10.0071,10.0071,9.9638,9.9926,62349.0
2015-10-15 13:00:00,13.85,13.9,13.84,13.88,127258.0,9.9926,10.0287,9.9854,10.0143,127258.0
2015-10-15 13:30:00,13.88,13.92,13.84,13.91,177815.0,10.0143,10.0431,9.9854,10.0359,177815.0
2015-10-15 14:00:00,13.91,13.92,13.85,13.88,198049.0,10.0359,10.0431,9.9926,10.0143,198049.0
2015-10-15 14:30:00,13.88,13.93,13.87,13.91,205885.0,10.0143,10.0503,10.0071,10.0359,205885.0
2015-10-15 15:00:00,13.91,13.94,13.88,13.91,310345.0,10.0359,10.0576,10.0143,10.0359,310345.0
2015-10-15 15:30:00,13.91,13.95,13.89,13.93,776929.0,10.0359,10.0648,10.0215,10.0503,776929.0
2015-10-16 09:30:00,12.08,13.89,11.97,13.66,797429.0,8.7156,10.0215,8.6362,9.8555,797429.0
2015-10-16 10:00:00,13.65,13.68,13.53,13.67,394575.0,9.8483,9.87,9.7617,9.8628,394575.0
2015-10-16 10:30:00,13.67,13.8,13.65,13.75,277855.0,9.8628,9.9565,9.8483,9.9205,277855.0
2015-10-16 11:00:00,13.76,13.77,13.69,13.74,145731.0,9.9277,9.9349,9.8772,9.9133,145731.0
2015-10-16 11:30:00,13.74,13.92,13.73,13.92,154634.0,9.9133,10.0431,9.906,10.0431,154634.0
2015-10-16 12:00:00,13.92,13.93,13.87,13.9,131602.0,10.0431,10.0503,10.0071,10.0287,131602.0
2015-10-16 12:30:00,13.9,13.92,13.85,13.86,100211.0,10.0287,10.0431,9.9926,9.9998,100211.0
2015-10-16 13:00:00,13.86,13.86,13.8,13.82,85523.0,9.9998,9.9998,9.9565,9.971,85523.0
2015-10-16 13:30:00,13.82,13.86,13.78,13.79,138722.0,9.971,9.9998,9.9421,9.9493,138722.0
2015-10-16 14:00:00,13.79,13.86,13.75,13.85,130946.0,9.9493,9.9998,9.9205,9.9926,130946.0
2015-10-16 14:30:00,13.85,13.92,13.84,13.88,118715.0,9.9926,10.0431,9.9854,10.0143,118715.0
2015-10-16 15:00:00,13.89,13.9,13.85,13.86,140639.0,10.0215,10.0287,9.9926,9.9998,140639.0
2015-10-16 15:30:00,13.86,13.89,13.8,13.8,509843.0,9.9998,10.0215,9.9565,9.9565,509843.0
2015-10-19 09:30:00,13.68,13.99,13.63,13.98,275050.0,9.87,10.0936,9.8339,10.0864,275050.0
2015-10-19 10:00:00,13.98,13.98,13.9,13.96,246332.0,10.0864,10.0864,10.0287,10.072,246332.0
2015-10-19 10:30:00,13.96,13.97,13.91,13.96,148874.0,10.072,10.0792,10.0359,10.072,148874.0
2015-10-19 11:00:00,13.96,14.02,13.87,13.98,158453.0,10.072,10.1153,10.0071,10.0864,158453.0
2015-10-19 11:30:00,13.98,14.05,13.98,14.03,176577.0,10.0864,10.1369,10.0864,10.1225,176577.0
2015-10-19 12:00:00,14.04,14.06,13.96,14.01,100494.0,10.1297,10.1441,10.072,10.1081,100494.0
2015-10-19 12:30:00,14.01,14.03,13.98,14.0,90051.0,10.1081,10.1225,10.0864,10.1008,90051.0
2015-10-19 13:00:00,14.0,14.0,13.96,13.98,68274.0,10.1008,10.1008,10.072,10.0864,68274.0
2015-10-19 13:30:00,13.98,13.98,13.92,13.95,150581.0,10.0864,10.0864,10.0431,10.0648,150581.0
2015-10-19 14:00:00,13.95,13.95,13.88,13.88,150806.0,10.0648,10.0648,10.0143,10.0143,150806.0
2015-10-19 14:30:00,13.88,13.89,13.82,13.82,325270.0,10.0143,10.0215,9.971,9.971,325270.0
2015-10-19 15:00:00,13.82,13.84,13.81,13.81,181086.0,9.971,9.9854,9.9638,9.9638,181086.0
2015-10-19 15:30:00,13.81,13.82,13.74,13.77,1017890.0,9.9638,9.971,9.9133,9.9349,1017890.0
2015-10-20 09:30:00,13.81,13.93,13.76,13.92,119166.0,9.9638,10.0503,9.9277,10.0431,119166.0
2015-10-20 10:00:00,13.93,13.96,13.88,13.93,103831.0,10.0503,10.072,10.0143,10.0503,103831.0
2015-10-20 10:30:00,13.93,14.02,13.91,14.01,116538.0,10.0503,10.1153,10.0359,10.1081,116538.0
2015-10-20 11:00:00,14.01,14.01,13.93,13.99,103161.0,10.1081,10.1081,10.0503,10.0936,103161.0
2015-10-20 11:30:00,13.99,13.99,13.89,13.92,174824.0,10.0936,10.0936,10.0215,10.0431,174824.0
2015-10-20 12:00:00,13.91,13.94,13.9,13.92,75354.0,10.0359,10.0576,10.0287,10.0431,75354.0
2015-10-20 12:30:00,13.93,13.94,13.88,13.93,50009.0,10.0503,10.0576,10.0143,10.0503,50009.0
2015-10-20 13:00:00,13.94,13.97,13.92,13.93,50269.0,10.0576,10.0792,10.0431,10.0503,50269.0
2015-10-20 13:30:00,13.93,13.99,13.92,13.98,70278.0,10.0503,10.0936,10.0431,10.0864,70278.0
2015-10-20 14:00:00,13.97,13.99,13.94,13.98,81385.0,10.0792,10.0936,10.0576,10.0864,81385.0
2015-10-20 14:30:00,13.99,14.02,13.97,14.01,100283.0,10.0936,10.1153,10.0792,10.1081,100283.0
2015-10-20 15:00:00,14.0,14.04,13.98,14.02,136032.0,10.1008,10.1297,10.0864,10.1153,136032.0
2015-10-20 15:30:00,14.02,14.03,13.99,13.99,293879.0,10.1153,10.1225,10.0936,10.0936,293879.0
2015-10-21 09:30:00,14.03,14.15,14.0,14.03,184997.0,10.1225,10.2091,10.1008,10.1225,184997.0
2015-10-21 10:00:00,14.04,14.06,13.94,13.98,210296.0,10.1297,10.1441,10.0576,10.0864,210296.0
2015-10-21 10:30:00,13.97,14.0,13.92,13.99,92848.0,10.0792,10.1008,10.0431,10.0936,92848.0
2015-10-21 11:00:00,13.99,14.02,13.98,14.0,120327.0,10.0936,10.1153,10.0864,10.1008,120327.0
2015-10-21 11:30:00,14.0,14.03,13.97,13.99,137376.0,10.1008,10.1225,10.0792,10.0936,137376.0
2015-10-21 12:00:00,13.99,14.03,13.96,13.98,173545.0,10.0936,10.1225,10.072,10.0864,173545.0
2015-10-21 12:30:00,13.98,14.0,13.94,13.94,70951.0,10.0864,10.1008,10.0576,10.0576,70951.0
2015-10-21 13:00:00,13.94,13.95,13.8,13.8,158503.0,10.0576,10.0648,9.9565,9.9565,158503.0
2015-10-21 13:30:00,13.8,13.82,13.77,13.77,167638.0,9.9565,9.971,9.9349,9.9349,167638.0
2015-10-21 14:00:00,13.78,13.81,13.75,13.78,110569.0,9.9421,9.9638,9.9205,9.9421,110569.0
2015-10-21 14:30:00,13.78,13.82,13.77,13.78,148428.0,9.9421,9.971,9.9349,9.9421,148428.0
2015-10-21 15:00:00,13.78,13.81,13.75,13.76,166782.0,9.9421,9.9638,9.9205,9.9277,166782.0
2015-10-21 15:30:00,13.76,13.77,13.67,13.68,368219.0,9.9277,9.9349,9.8628,9.87,368219.0
2015-10-22 09:30:00,13.79,14.02,13.78,14.02,99003.0,9.9493,10.1153,9.9421,10.1153,99003.0
2015-10-22 10:00:00,14.02,14.03,13.94,13.95,99548.0,10.1153,10.1225,10.0576,10.0648,99548.0
2015-10-22 10:30:00,13.95,14.03,13.9,14.03,124355.0,10.0648,10.1225,10.0287,10.1225,124355.0
2015-10-22 11:00:00,14.03,14.03,13.98,14.02,35030.0,10.1225,10.1225,10.0864,10.1153,35030.0
2015-10-22 11:30:00,14.02,14.05,13.99,14.0,131769.0,10.1153,10.1369,10.0936,10.1008,131769.0
2015-10-22 12:00:00,14.0,14.04,13.99,14.04,57215.0,10.1008,10.1297,10.0936,10.1297,57215.0
2015-10-22 12:30:00,14.04,14.05,13.99,14.01,59632.0,10.1297,10.1369,10.0936,10.1081,59632.0
2015-10-22 13:00:00,14.01,14.02,13.97,13.97,73366.0,10.1081,10.1153,10.0792,10.0792,73366.0
2015-10-22 13:30:00,13.97,13.98,13.89,13.9,44361.0,10.0792,10.0864,10.0215,10.0287,44361.0
2015-10-22 14:00:00,13.89,13.9,13.83,13.86,92047.0,10.0215,10.0287,9.9782,9.9998,92047.0
2015-10-22 14:30:00,13.85,13.91,13.83,13.89,63338.0,9.9926,10.0359,9.9782,10.0215,63338.0
2015-10-22 15:00:00,13.9,13.93,13.87,13.93,66282.0,10.0287,10.0503,10.0071,10.0503,66282.0
2015-10-22 15:30:00,13.93,13.94,13.82,13.82,569891.0,10.0503,10.0576,9.971,9.971,569891.0
2015-10-23 09:30:00,13.94,14.02,13.87,13.94,524262.0,10.0576,10.1153,10.0071,10.0576,524262.0
2015-10-23 10:00:00,13.93,13.94,13.89,13.91,428723.0,10.0503,10.0576,10.0215,10.0359,428723.0
2015-10-23 10:30:00,13.91,13.95,13.85,13.88,189696.0,10.0359,10.0648,9.9926,10.0143,189696.0
2015-10-23 11:00:00,13.89,13.91,13.85,13.87,635139.0,10.0215,10.0359,9.9926,10.0071,635139.0
2015-10-23 11:30:00,13.88,13.91,13.82,13.82,135166.0,10.0143,10.0359,9.971,9.971,135166.0
2015-10-23 12:00:00,13.83,13.96,13.83,13.96,228492.0,9.9782,10.072,9.9782,10.072,228492.0
2015-10-23 12:30:00,13.96,13.98,13.89,13.92,229180.0,10.072,10.0864,10.0215,10.0431,229180.0
2015-10-23 13:00:00,13.91,13.92,13.86,13.89,54612.0,10.0359,10.0431,9.9998,10.0215,54612.0
2015-10-23 13:30:00,13.89,13.91,13.87,13.9,59701.0,10.0215,10.0359,10.0071,10.0287,59701.0
2015-10-23 14:00:00,13.9,13.91,13.88,13.9,157773.0,10.0287,10.0359,10.0143,10.0287,157773.0
2015-10-23 14:30:00,13.9,13.99,13.88,13.98,410575.0,10.0287,10.0936,10.0143,10.0864,410575.0
2015-10-23 15:00:00,13.98,13.99,13.94,13.97,316965.0,10.0864,10.0936,10.0576,10.0792,316965.0
2015-10-23 15:30:00,13.98,14.02,13.94,13.96,1031214.0,10.0864,10.1153,10.0576,10.072,1031214.0
2015-10-26 09:30:00,13.95,14.14,13.88,13.89,193683.0,10.0648,10.2019,10.0143,10.0215,193683.0
2015-10-26 10:00:00,13.88,13.88,13.8,13.82,130178.0,10.0143,10.0143,9.9565,9.971,130178.0
2015-10-26 10:30:00,13.82,13.84,13.79,13.83,156246.0,9.971,9.9854,9.9493,9.9782,156246.0
2015-10-26 11:00:00,13.83,13.9,13.83,13.88,253989.0,9.9782,10.0287,9.9782,10.0143,253989.0
2015-10-26 11:30:00,13.88,13.89,13.85,13.87,181747.0,10.0143,10.0215,9.9926,10.0071,181747.0
2015-10-26 12:00:00,13.87,13.88,13.82,13.88,73543.0,10.0071,10.0143,9.971,10.0143,73543.0
2015-10-26 12:30:00,13.88,13.92,13.85,13.89,89193.0,10.0143,10.0431,9.9926,10.0215,89193.0
2015-10-26 13:00:00,13.9,13.91,13.87,13.9,100820.0,10.0287,10.0359,10.0071,10.0287,100820.0
2015-10-26 13:30:00,13.89,13.93,13.87,13.91,108717.0,10.0215,10.0503,10.0071,10.0359,108717.0
2015-10-26 14:00:00,13.91,13.94,13.89,13.89,193997.0,10.0359,10.0576,10.0215,10.0215,193997.0
2015-10-26 14:30:00,13.89,13.91,13.87,13.89,85308.0,10.0215,10.0359,10.0071,10.0215,85308.0
2015-10-26 15:00:00,13.9,13.9,13.86,13.87,126382.0,10.0287,10.0287,9.9998,10.0071,126382.0
2015-10-26 15:30:00,13.87,13.94,13.86,13.94,296485.0,10.0071,10.0576,9.9998,10.0576,296485.0
2015-10-27 09:30:00,13.82,13.95,13.74,13.93,124610.0,9.971,10.0648,9.9133,10.0503,124610.0
2015-10-27 10:00:00,13.93,13.94,13.78,13.83,103422.0,10.0503,10.0576,9.9421,9.9782,103422.0
2015-10-27 10:30:00,13.83,13.95,13.82,13.95,85180.0,9.9782,10.0648,9.971,10.0648,85180.0
2015-10-27 11:00:00,13.94,13.98,13.93,13.95,76534.0,10.0576,10.0864,10.0503,10.0648,76534.0
2015-10-27 11:30:00,13.96,14.0,13.93,13.96,83370.0,10.072,10.1008,10.0503,10.072,83370.0
2015-10-27 12:00:00,13.97,13.98,13.87,13.9,207611.0,10.0792,10.0864,10.0071,10.0287,207611.0
2015-10-27 12:30:00,13.9,13.95,13.85,13.85,79016.0,10.0287,10.0648,9.9926,9.9926,79016.0
2015-10-27 13:00:00,13.85,13.85,13.72,13.76,221765.0,9.9926,9.9926,9.8988,9.9277,221765.0
2015-10-27 13:30:00,13.76,13.77,13.72,13.73,58178.0,9.9277,9.9349,9.8988,9.906,58178.0
2015-10-27 14:00:00,13.73,13.74,13.67,13.7,102808.0,9.906,9.9133,9.8628,9.8844,102808.0
2015-10-27 14:30:00,13.7,13.74,13.68,13.73,67917.0,9.8844,9.9133,9.87,9.906,67917.0
2015-10-27 15:00:00,13.73,13.77,13.73,13.77,75366.0,9.906,9.9349,9.906,9.9349,75366.0
2015-10-27 15:30:00,13.77,13.79,13.73,13.78,301683.0,9.9349,9.9493,9.906,9.9421,301683.0
2015-10-28 09:30:00,13.79,13.98,13.79,13.96,282819.0,9.9493,10.0864,9.9493,10.072,282819.0
2015-10-28 10:00:00,13.96,14.07,13.96,14.05,289188.0,10.072,10.1513,10.072,10.1369,289188.0
2015-10-28 10:30:00,14.06,14.14,14.03,14.12,115851.0,10.1441,10.2019,10.1225,10.1874,115851.0
2015-10-28 11:00:00,14.12,14.15,14.09,14.15,95563.0,10.1874,10.2091,10.1658,10.2091,95563.0
2015-10-28 11:30:00,14.14,14.14,14.07,14.1,171507.0,10.2019,10.2019,10.1513,10.173,171507.0
2015-10-28 12:00:00,14.1,14.1,14.06,14.08,56797.0,10.173,10.173,10.1441,10.1586,56797.0
2015-10-28 12:30:00,14.09,14.09,14.02,14.05,38557.0,10.1658,10.1658,10.1153,10.1369,38557.0
2015-10-28 13:00:00,14.04,14.08,14.03,14.05,47285.0,10.1297,10.1586,10.1225,10.1369,47285.0
2015-10-28 13:30:00,14.05,14.1,14.04,14.08,55196.0,10.1369,10.173,10.1297,10.1586,55196.0
2015-10-28 14:00:00,14.08,14.3,14.07,14.25,530229.0,10.1586,10.3173,10.1513,10.2812,530229.0
2015-10-28 14:30:00,14.25,14.41,14.18,14.41,313289.0,10.2812,10.3967,10.2307,10.3967,313289.0
2015-10-28 15:00:00,14.41,14.48,14.39,14.46,327429.0,10.3967,10.4472,10.3822,10.4327,327429.0
2015-10-28 15:30:00,14.46,14.53,14.44,14.5,505639.0,10.4327,10.4832,10.4183,10.4616,505639.0
2015-10-29 09:30:00,14.48,14.75,14.4,14.68,336959.0,10.4472,10.642,10.3894,10.5915,336959.0
2015-10-29 10:00:00,14.67,14.68,14.46,14.48,174200.0,10.5842,10.5915,10.4327,10.4472,174200.0
2015-10-29 10:30:00,14.48,14.54,14.44,14.53,106940.0,10.4472,10.4904,10.4183,10.4832,106940.0
2015-10-29 11:00:00,14.52,14.66,14.49,14.57,204500.0,10.476,10.577,10.4544,10.5121,204500.0
2015-10-29 11:30:00,14.57,14.69,14.57,14.63,105373.0,10.5121,10.5987,10.5121,10.5554,105373.0
2015-10-29 12:00:00,14.63,14.66,14.59,14.64,73965.0,10.5554,10.577,10.5265,10.5626,73965.0
2015-10-29 12:30:00,14.65,14.65,14.57,14.57,47863.0,10.5698,10.5698,10.5121,10.5121,47863.0
2015-10-29 13:00:00,14.57,14.64,14.57,14.57,74970.0,10.5121,10.5626,10.5121,10.5121,74970.0
2015-10-29 13:30:00,14.57,14.59,14.52,14.54,88339.0,10.5121,10.5265,10.476,10.4904,88339.0
2015-10-29 14:00:00,14.54,14.58,14.53,14.55,54633.0,10.4904,10.5193,10.4832,10.4977,54633.0
2015-10-29 14:30:00,14.56,14.56,14.5,14.54,131426.0,10.5049,10.5049,10.4616,10.4904,131426.0
2015-10-29 15:00:00,14.53,14.54,14.5,14.52,240014.0,10.4832,10.4904,10.4616,10.476,240014.0
2015-10-29 15:30:00,14.52,14.54,14.48,14.51,491686.0,10.476,10.4904,10.4472,10.4688,491686.0
2015-10-30 09:30:00,14.47,14.55,14.35,14.5,203326.0,10.4399,10.4977,10.3534,10.4616,203326.0
2015-10-30 10:00:00,14.5,14.52,14.42,14.46,101969.0,10.4616,10.476,10.4039,10.4327,101969.0
2015-10-30 10:30:00,14.46,14.52,14.45,14.45,92626.0,10.4327,10.476,10.4255,10.4255,92626.0
2015-10-30 11:00:00,14.45,14.46,14.41,14.42,215149.0,10.4255,10.4327,10.3967,10.4039,215149.0
2015-10-30 11:30:00,14.43,14.43,14.34,14.34,153076.0,10.4111,10.4111,10.3462,10.3462,153076.0
2015-10-30 12:00:00,14.34,14.36,14.32,14.32,81709.0,10.3462,10.3606,10.3317,10.3317,81709.0
2015-10-30 12:30:00,14.33,14.37,14.32,14.34,123547.0,10.3389,10.3678,10.3317,10.3462,123547.0
2015-10-30 13:00:00,14.34,14.36,14.31,14.32,186771.0,10.3462,10.3606,10.3245,10.3317,186771.0
2015-10-30 13:30:00,14.32,14.35,14.3,14.3,143693.0,10.3317,10.3534,10.3173,10.3173,143693.0
2015-10-30 14:00:00,14.3,14.31,14.21,14.21,183765.0,10.3173,10.3245,10.2524,10.2524,183765.0
2015-10-30 14:30:00,14.21,14.23,14.16,14.16,129026.0,10.2524,10.2668,10.2163,10.2163,129026.0
2015-10-30 15:00:00,14.16,14.2,14.15,14.16,133063.0,10.2163,10.2451,10.2091,10.2163,133063.0
2015-10-30 15:30:00,14.16,14.21,14.16,14.18,280886.0,10.2163,10.2524,10.2163,10.2307,280886.0
2015-11-02 09:30:00,14.26,14.36,14.24,14.3,131073.0,10.2884,10.3606,10.274,10.3173,131073.0
2015-11-02 10:00:00,14.29,14.34,14.27,14.29,240345.0,10.3101,10.3462,10.2956,10.3101,240345.0
2015-11-02 10:30:00,14.29,14.3,14.24,14.28,87597.0,10.3101,10.3173,10.274,10.3029,87597.0
2015-11-02 11:00:00,14.28,14.3,14.25,14.3,83970.0,10.3029,10.3173,10.2812,10.3173,83970.0
2015-11-02 11:30:00,14.3,14.3,14.21,14.21,218959.0,10.3173,10.3173,10.2524,10.2524,218959.0
2015-11-02 12:00:00,14.22,14.26,14.2,14.24,205534.0,10.2596,10.2884,10.2451,10.274,205534.0
2015-11-02 12:30:00,14.25,14.27,14.23,14.25,222584.0,10.2812,10.2956,10.2668,10.2812,222584.0
2015-11-02 13:00:00,14.24,14.27,14.23,14.25,122652.0,10.274,10.2956,10.2668,10.2812,122652.0
2015-11-02 13:30:00,14.24,14.26,14.22,14.25,142686.0,10.274,10.2884,10.2596,10.2812,142686.0
2015-11-02 14:00:00,14.25,14.36,14.23,14.35,165918.0,10.2812,10.3606,10.2668,10.3534,165918.0
2015-11-02 14:30:00,14.36,14.4,14.34,14.35,342769.0,10.3606,10.3894,10.3462,10.3534,342769.0
2015-11-02 15:00:00,14.35,14.45,14.34,14.44,310659.0,10.3534,10.4255,10.3462,10.4183,310659.0
2015-11-02 15:30:00,14.45,14.45,14.37,14.41,468180.0,10.4255,10.4255,10.3678,10.3967,468180.0
2015-11-03 09:30:00,14.36,14.45,14.28,14.39,102711.0,10.3606,10.4255,10.3029,10.3822,102711.0
2015-11-03 10:00:00,14.39,14.41,14.34,14.35,81246.0,10.3822,10.3967,10.3462,10.3534,81246.0
2015-11-03 10:30:00,14.34,14.39,14.31,14.31,76021.0,10.3462,10.3822,10.3245,10.3245,76021.0
2015-11-03 11:00:00,14.31,14.32,14.27,14.3,155520.0,10.3245,10.3317,10.2956,10.3173,155520.0
2015-11-03 11:30:00,14.3,14.47,14.3,14.46,148500.0,10.3173,10.4399,10.3173,10.4327,148500.0
2015-11-03 12:00:00,14.46,14.47,14.34,14.37,190576.0,10.4327,10.4399,10.3462,10.3678,190576.0
2015-11-03 12:30:00,14.37,14.37,14.34,14.35,73571.0,10.3678,10.3678,10.3462,10.3534,73571.0
2015-11-03 13:00:00,14.34,14.36,14.29,14.31,158629.0,10.3462,10.3606,10.3101,10.3245,158629.0
2015-11-03 13:30:00,14.31,14.36,14.29,14.32,122583.0,10.3245,10.3606,10.3101,10.3317,122583.0
2015-11-03 14:00:00,14.33,14.41,14.32,14.4,103490.0,10.3389,10.3967,10.3317,10.3894,103490.0
2015-11-03 14:30:00,14.4,14.42,14.34,14.39,79788.0,10.3894,10.4039,10.3462,10.3822,79788.0
2015-11-03 15:00:00,14.39,14.39,14.34,14.34,137385.0,10.3822,10.3822,10.3462,10.3462,137385.0
2015-11-03 15:30:00,14.34,14.35,14.3,14.33,377500.0,10.3462,10.3534,10.3173,10.3389,377500.0
2015-11-04 09:30:00,14.36,14.38,14.27,14.3,164855.0,10.3606,10.375,10.2956,10.3173,164855.0
2015-11-04 10:00:00,14.3,14.41,14.3,14.38,145234.0,10.3173,10.3967,10.3173,10.375,145234.0
2015-11-04 10:30:00,14.39,14.51,14.37,14.48,185992.0,10.3822,10.4688,10.3678,10.4472,185992.0
2015-11-04 11:00:00,14.48,14.48,14.43,14.44,68717.0,10.4472,10.4472,10.4111,10.4183,68717.0
2015-11-04 11:30:00,14.44,14.5,14.41,14.49,71271.0,10.4183,10.4616,10.3967,10.4544,71271.0
2015-11-04 12:00:00,14.49,14.55,14.48,14.53,62592.0,10.4544,10.4977,10.4472,10.4832,62592.0
2015-11-04 12:30:00,14.53,14.55,14.51,14.54,27819.0,10.4832,10.4977,10.4688,10.4904,27819.0
2015-11-04 13:00:00,14.54,14.55,14.49,14.53,33808.0,10.4904,10.4977,10.4544,10.4832,33808.0
2015-11-04 13:30:00,14.53,14.53,14.49,14.51,53638.0,10.4832,10.4832,10.4544,10.4688,53638.0
2015-11-04 14:00:00,14.51,14.52,14.47,14.48,50248.0,10.4688,10.476,10.4399,10.4472,50248.0
2015-11-04 14:30:00,14.48,14.53,14.48,14.5,72340.0,10.4472,10.4832,10.4472,10.4616,72340.0
2015-11-04 15:00:00,14.51,14.51,14.45,14.46,103582.0,10.4688,10.4688,10.4255,10.4327,103582.0
2015-11-04 15:30:00,14.45,14.49,14.43,14.49,407547.0,10.4255,10.4544,10.4111,10.4544,407547.0
2015-11-05 09:30:00,14.5,14.65,14.47,14.62,408645.0,10.4616,10.5698,10.4399,10.5482,408645.0
2015-11-05 10:00:00,14.61,14.64,14.56,14.57,193233.0,10.541,10.5626,10.5049,10.5121,193233.0
2015-11-05 10:30:00,14.56,14.59,14.54,14.57,64571.0,10.5049,10.5265,10.4904,10.5121,64571.0
2015-11-05 11:00:00,14.57,14.61,14.56,14.61,73863.0,10.5121,10.541,10.5049,10.541,73863.0
2015-11-05 11:30:00,14.6,14.67,14.59,14.66,82229.0,10.5337,10.5842,10.5265,10.577,82229.0
2015-11-05 12:00:00,14.66,14.7,14.64,14.69,136117.0,10.577,10.6059,10.5626,10.5987,136117.0
2015-11-05 12:30:00,14.69,14.7,14.63,14.63,153357.0,10.5987,10.6059,10.5554,10.5554,153357.0
2015-11-05 13:00:00,14.63,14.66,14.61,14.65,38352.0,10.5554,10.577,10.541,10.5698,38352.0
2015-11-05 13:30:00,14.65,14.74,14.65,14.71,60852.0,10.5698,10.6347,10.5698,10.6131,60852.0
2015-11-05 14:00:00,14.72,14.78,14.69,14.7,275125.0,10.6203,10.6636,10.5987,10.6059,275125.0
2015-11-05 14:30:00,14.69,14.69,14.64,14.67,166983.0,10.5987,10.5987,10.5626,10.5842,166983.0
2015-11-05 15:00:00,14.67,14.73,14.65,14.73,362616.0,10.5842,10.6275,10.5698,10.6275,362616.0
2015-11-05 15:30:00,14.73,14.74,14.67,14.68,291967.0,10.6275,10.6347,10.5842,10.5915,291967.0
2015-11-06 09:30:00,14.98,15.32,14.98,15.15,798007.0,10.8079,11.0532,10.8079,10.9306,798007.0
2015-11-06 10:00:00,15.15,15.18,15.0,15.15,307777.0,10.9306,10.9522,10.8223,10.9306,307777.0
2015-11-06 10:30:00,15.16,15.19,15.09,15.1,486967.0,10.9378,10.9594,10.8873,10.8945,486967.0
2015-11-06 11:00:00,15.1,15.12,15.0,15.02,177176.0,10.8945,10.9089,10.8223,10.8368,177176.0
2015-11-06 11:30:00,15.02,15.12,15.01,15.1,134158.0,10.8368,10.9089,10.8295,10.8945,134158.0
2015-11-06 12:00:00,15.09,15.14,15.05,15.1,153428.0,10.8873,10.9233,10.8584,10.8945,153428.0
2015-11-06 12:30:00,15.1,15.15,15.08,15.13,72518.0,10.8945,10.9306,10.8801,10.9161,72518.0
2015-11-06 13:00:00,15.12,15.16,15.11,15.15,134492.0,10.9089,10.9378,10.9017,10.9306,134492.0
2015-11-06 13:30:00,15.14,15.21,15.14,15.17,175603.0,10.9233,10.9738,10.9233,10.945,175603.0
2015-11-06 14:00:00,15.17,15.2,15.15,15.18,440091.0,10.945,10.9666,10.9306,10.9522,440091.0
2015-11-06 14:30:00,15.18,15.2,15.15,15.19,237593.0,10.9522,10.9666,10.9306,10.9594,237593.0
2015-11-06 15:00:00,15.19,15.22,15.17,15.2,111275.0,10.9594,10.9811,10.945,10.9666,111275.0
2015-11-06 15:30:00,15.2,15.21,15.18,15.21,427906.0,10.9666,10.9738,10.9522,10.9738,427906.0
2015-11-09 09:30:00,15.27,15.39,15.1,15.37,420436.0,11.0171,11.1037,10.8945,11.0893,420436.0
2015-11-09 10:00:00,15.37,15.42,15.24,15.25,381565.0,11.0893,11.1254,10.9955,11.0027,381565.0
2015-11-09 10:30:00,15.25,15.29,15.21,15.29,128447.0,11.0027,11.0316,10.9738,11.0316,128447.0
2015-11-09 11:00:00,15.28,15.34,15.25,15.27,137357.0,11.0244,11.0676,11.0027,11.0171,137357.0
2015-11-09 11:30:00,15.27,15.28,15.19,15.2,97477.0,11.0171,11.0244,10.9594,10.9666,97477.0
2015-11-09 12:00:00,15.19,15.22,15.15,15.19,97669.0,10.9594,10.9811,10.9306,10.9594,97669.0
2015-11-09 12:30:00,15.19,15.27,15.16,15.25,127818.0,10.9594,11.0171,10.9378,11.0027,127818.0
2015-11-09 13:00:00,15.24,15.26,15.19,15.23,74336.0,10.9955,11.0099,10.9594,10.9883,74336.0
2015-11-09 13:30:00,15.22,15.23,15.14,15.17,68237.0,10.9811,10.9883,10.9233,10.945,68237.0
2015-11-09 14:00:00,15.16,15.21,15.15,15.15,87333.0,10.9378,10.9738,10.9306,10.9306,87333.0
2015-11-09 14:30:00,15.15,15.21,15.14,15.19,219190.0,10.9306,10.9738,10.9233,10.9594,219190.0
2015-11-09 15:00:00,15.19,15.24,15.17,15.24,282462.0,10.9594,10.9955,10.945,10.9955,282462.0
2015-11-09 15:30:00,15.24,15.33,15.24,15.27,573111.0,10.9955,11.0604,10.9955,11.0171,573111.0
2015-11-10 09:30:00,15.22,15.35,15.19,15.26,181333.0,10.9811,11.0749,10.9594,11.0099,181333.0
2015-11-10 10:00:00,15.25,15.25,15.19,15.21,174401.0,11.0027,11.0027,10.9594,10.9738,174401.0
2015-11-10 10:30:00,15.2,15.3,15.2,15.3,176500.0,10.9666,11.0388,10.9666,11.0388,176500.0
2015-11-10 11:00:00,15.29,15.33,15.28,15.33,205123.0,11.0316,11.0604,11.0244,11.0604,205123.0
2015-11-10 11:30:00,15.34,15.34,15.24,15.27,233658.0,11.0676,11.0676,10.9955,11.0171,233658.0
2015-11-10 12:00:00,15.27,15.33,15.26,15.29,112805.0,11.0171,11.0604,11.0099,11.0316,112805.0
2015-11-10 12:30:00,15.29,15.31,15.27,15.29,93445.0,11.0316,11.046,11.0171,11.0316,93445.0
2015-11-10 13:00:00,15.29,15.31,15.26,15.31,56456.0,11.0316,11.046,11.0099,11.046,56456.0
2015-11-10 13:30:00,15.31,15.31,15.27,15.3,74647.0,11.046,11.046,11.0171,11.0388,74647.0
2015-11-10 14:00:00,15.3,15.31,15.27,15.29,59753.0,11.0388,11.046,11.0171,11.0316,59753.0
2015-11-10 14:30:00,15.29,15.33,15.28,15.29,71129.0,11.0316,11.0604,11.0244,11.0316,71129.0
2015-11-10 15:00:00,15.29,15.32,15.29,15.29,84981.0,11.0316,11.0532,11.0316,11.0316,84981.0
2015-11-10 15:30:00,15.29,15.36,15.29,15.35,294727.0,11.0316,11.0821,11.0316,11.0749,294727.0
2015-11-11 09:30:00,15.4,15.47,15.35,15.36,119337.0,11.1109,11.1614,11.0749,11.0821,119337.0
2015-11-11 10:00:00,15.36,15.37,15.28,15.3,106708.0,11.0821,11.0893,11.0244,11.0388,106708.0
2015-11-11 10:30:00,15.31,15.36,15.3,15.35,85739.0,11.046,11.0821,11.0388,11.0749,85739.0
2015-11-11 11:00:00,15.35,15.38,15.32,15.38,73844.0,11.0749,11.0965,11.0532,11.0965,73844.0
2015-11-11 11:30:00,15.38,15.4,15.36,15.38,82397.0,11.0965,11.1109,11.0821,11.0965,82397.0
2015-11-11 12:00:00,15.38,15.44,15.35,15.4,348930.0,11.0965,11.1398,11.0749,11.1109,348930.0
2015-11-11 12:30:00,15.4,15.46,15.33,15.37,286167.0,11.1109,11.1542,11.0604,11.0893,286167.0
2015-11-11 13:00:00,15.37,15.37,15.21,15.23,65364.0,11.0893,11.0893,10.9738,10.9883,65364.0
2015-11-11 13:30:00,15.23,15.24,15.19,15.19,47687.0,10.9883,10.9955,10.9594,10.9594,47687.0
2015-11-11 14:00:00,15.19,15.22,15.18,15.22,58430.0,10.9594,10.9811,10.9522,10.9811,58430.0
2015-11-11 14:30:00,15.22,15.22,15.16,15.17,55755.0,10.9811,10.9811,10.9378,10.945,55755.0
2015-11-11 15:00:00,15.16,15.2,15.16,15.2,80948.0,10.9378,10.9666,10.9378,10.9666,80948.0
2015-11-11 15:30:00,15.2,15.22,15.14,15.15,395199.0,10.9666,10.9811,10.9233,10.9306,395199.0
2015-11-12 09:30:00,15.05,15.09,14.9,14.91,106825.0,10.8584,10.8873,10.7502,10.7574,106825.0
2015-11-12 10:00:00,14.9,14.97,14.86,14.93,104582.0,10.7502,10.8007,10.7213,10.7718,104582.0
2015-11-12 10:30:00,14.93,14.93,14.87,14.92,160683.0,10.7718,10.7718,10.7285,10.7646,160683.0
2015-11-12 11:00:00,14.93,14.93,14.89,14.9,263711.0,10.7718,10.7718,10.743,10.7502,263711.0
2015-11-12 11:30:00,14.89,14.9,14.85,14.9,159320.0,10.743,10.7502,10.7141,10.7502,159320.0
2015-11-12 12:00:00,14.9,14.91,14.82,14.85,110808.0,10.7502,10.7574,10.6925,10.7141,110808.0
2015-11-12 12:30:00,14.84,14.9,14.84,14.88,121144.0,10.7069,10.7502,10.7069,10.7358,121144.0
2015-11-12 13:00:00,14.87,14.89,14.78,14.79,234444.0,10.7285,10.743,10.6636,10.6708,234444.0
2015-11-12 13:30:00,14.79,14.81,14.72,14.8,127706.0,10.6708,10.6853,10.6203,10.678,127706.0
2015-11-12 14:00:00,14.8,14.8,14.72,14.77,78864.0,10.678,10.678,10.6203,10.6564,78864.0
2015-11-12 14:30:00,14.77,14.78,14.67,14.71,100377.0,10.6564,10.6636,10.5842,10.6131,100377.0
2015-11-12 15:00:00,14.71,14.77,14.69,14.74,197453.0,10.6131,10.6564,10.5987,10.6347,197453.0
2015-11-12 15:30:00,14.73,14.74,14.68,14.71,270062.0,10.6275,10.6347,10.5915,10.6131,270062.0
2015-11-13 09:30:00,14.63,14.69,14.56,14.58,64349.0,10.5554,10.5987,10.5049,10.5193,64349.0
2015-11-13 10:00:00,14.58,14.6,14.5,14.55,83771.0,10.5193,10.5337,10.4616,10.4977,83771.0
2015-11-13 10:30:00,14.55,14.67,14.54,14.67,94649.0,10.4977,10.5842,10.4904,10.5842,94649.0
2015-11-13 11:00:00,14.67,14.68,14.57,14.68,109701.0,10.5842,10.5915,10.5121,10.5915,109701.0
2015-11-13 11:30:00,14.67,14.74,14.66,14.74,51861.0,10.5842,10.6347,10.577,10.6347,51861.0
2015-11-13 12:00:00,14.75,14.77,14.7,14.7,46430.0,10.642,10.6564,10.6059,10.6059,46430.0
2015-11-13 12:30:00,14.71,14.71,14.65,14.68,33688.0,10.6131,10.6131,10.5698,10.5915,33688.0
2015-11-13 13:00:00,14.68,14.68,14.64,14.64,44239.0,10.5915,10.5915,10.5626,10.5626,44239.0
2015-11-13 13:30:00,14.65,14.66,14.57,14.58,61706.0,10.5698,10.577,10.5121,10.5193,61706.0
2015-11-13 14:00:00,14.57,14.59,14.51,14.52,95275.0,10.5121,10.5265,10.4688,10.476,95275.0
2015-11-13 14:30:00,14.52,14.56,14.48,14.49,85662.0,10.476,10.5049,10.4472,10.4544,85662.0
2015-11-13 15:00:00,14.49,14.53,14.49,14.53,86111.0,10.4544,10.4832,10.4544,10.4832,86111.0
2015-11-13 15:30:00,14.53,14.59,14.52,14.57,197825.0,10.4832,10.5265,10.476,10.5121,197825.0
2015-11-16 09:30:00,14.54,14.62,14.51,14.55,154300.0,10.4904,10.5482,10.4688,10.4977,154300.0
2015-11-16 10:00:00,14.55,14.55,14.42,14.46,131091.0,10.4977,10.4977,10.4039,10.4327,131091.0
2015-11-16 10:30:00,14.47,14.5,14.43,14.43,95309.0,10.4399,10.4616,10.4111,10.4111,95309.0
2015-11-16 11:00:00,14.44,14.49,14.43,14.43,52711.0,10.4183,10.4544,10.4111,10.4111,52711.0
2015-11-16 11:30:00,14.44,14.52,14.44,14.51,111238.0,10.4183,10.476,10.4183,10.4688,111238.0
2015-11-16 12:00:00,14.51,14.56,14.51,14.54,45929.0,10.4688,10.5049,10.4688,10.4904,45929.0
2015-11-16 12:30:00,14.54,14.59,14.53,14.54,38310.0,10.4904,10.5265,10.4832,10.4904,38310.0
2015-11-16 13:00:00,14.54,14.56,14.51,14.56,68769.0,10.4904,10.5049,10.4688,10.5049,68769.0
2015-11-16 13:30:00,14.56,14.59,14.53,14.59,47094.0,10.5049,10.5265,10.4832,10.5265,47094.0
2015-11-16 14:00:00,14.59,14.6,14.57,14.59,37711.0,10.5265,10.5337,10.5121,10.5265,37711.0
2015-11-16 14:30:00,14.59,14.64,14.58,14.61,75000.0,10.5265,10.5626,10.5193,10.541,75000.0
2015-11-16 15:00:00,14.61,14.69,14.61,14.69,108549.0,10.541,10.5987,10.541,10.5987,108549.0
2015-11-16 15:30:00,14.69,14.75,14.69,14.75,242648.0,10.5987,10.642,10.5987,10.642,242648.0
2015-11-17 09:30:00,14.75,14.85,14.66,14.69,148851.0,10.642,10.7141,10.577,10.5987,148851.0
2015-11-17 10:00:00,14.7,14.73,14.65,14.69,153463.0,10.6059,10.6275,10.5698,10.5987,153463.0
2015-11-17 10:30:00,14.69,14.83,14.68,14.79,325937.0,10.5987,10.6997,10.5915,10.6708,325937.0
2015-11-17 11:00:00,14.79,14.84,14.75,14.8,193459.0,10.6708,10.7069,10.642,10.678,193459.0
2015-11-17 11:30:00,14.81,14.86,14.78,14.85,142981.0,10.6853,10.7213,10.6636,10.7141,142981.0
2015-11-17 12:00:00,14.86,14.86,14.8,14.83,209041.0,10.7213,10.7213,10.678,10.6997,209041.0
2015-11-17 12:30:00,14.82,14.85,14.8,14.83,57994.0,10.6925,10.7141,10.678,10.6997,57994.0
2015-11-17 13:00:00,14.82,14.84,14.75,14.75,101452.0,10.6925,10.7069,10.642,10.642,101452.0
2015-11-17 13:30:00,14.75,14.8,14.74,14.79,68109.0,10.642,10.678,10.6347,10.6708,68109.0
2015-11-17 14:00:00,14.79,14.84,14.76,14.76,80057.0,10.6708,10.7069,10.6492,10.6492,80057.0
2015-11-17 14:30:00,14.77,14.78,14.72,14.78,103364.0,10.6564,10.6636,10.6203,10.6636,103364.0
2015-11-17 15:00:00,14.77,14.78,14.71,14.74,137358.0,10.6564,10.6636,10.6131,10.6347,137358.0
2015-11-17 15:30:00,14.74,14.78,14.71,14.72,507352.0,10.6347,10.6636,10.6131,10.6203,507352.0
2015-11-18 09:30:00,14.75,14.82,14.74,14.8,113616.0,10.642,10.6925,10.6347,10.678,113616.0
2015-11-18 10:00:00,14.8,14.86,14.75,14.77,157716.0,10.678,10.7213,10.642,10.6564,157716.0
2015-11-18 10:30:00,14.77,14.8,14.73,14.78,154896.0,10.6564,10.678,10.6275,10.6636,154896.0
2015-11-18 11:00:00,14.77,14.81,14.75,14.79,282439.0,10.6564,10.6853,10.642,10.6708,282439.0
2015-11-18 11:30:00,14.8,14.83,14.79,14.83,289177.0,10.678,10.6997,10.6708,10.6997,289177.0
2015-11-18 12:00:00,14.83,14.89,14.81,14.89,97947.0,10.6997,10.743,10.6853,10.743,97947.0
2015-11-18 12:30:00,14.89,14.89,14.84,14.88,105439.0,10.743,10.743,10.7069,10.7358,105439.0
2015-11-18 13:00:00,14.86,14.91,14.86,14.88,153182.0,10.7213,10.7574,10.7213,10.7358,153182.0
2015-11-18 13:30:00,14.88,14.9,14.86,14.88,52273.0,10.7358,10.7502,10.7213,10.7358,52273.0
2015-11-18 14:00:00,14.88,14.91,14.81,14.83,258652.0,10.7358,10.7574,10.6853,10.6997,258652.0
2015-11-18 14:30:00,14.84,14.87,14.8,14.86,115920.0,10.7069,10.7285,10.678,10.7213,115920.0
2015-11-18 15:00:00,14.87,14.91,14.85,14.9,166422.0,10.7285,10.7574,10.7141,10.7502,166422.0
2015-11-18 15:30:00,14.9,14.93,14.89,14.92,249996.0,10.7502,10.7718,10.743,10.7646,249996.0
2015-11-19 09:30:00,14.9,14.97,14.77,14.87,70303.0,10.7502,10.8007,10.6564,10.7285,70303.0
2015-11-19 10:00:00,14.89,14.92,14.79,14.79,94322.0,10.743,10.7646,10.6708,10.6708,94322.0
2015-11-19 10:30:00,14.8,14.83,14.77,14.83,88593.0,10.678,10.6997,10.6564,10.6997,88593.0
2015-11-19 11:00:00,14.83,14.9,14.81,14.9,129682.0,10.6997,10.7502,10.6853,10.7502,129682.0
2015-11-19 11:30:00,14.89,14.89,14.81,14.83,35439.0,10.743,10.743,10.6853,10.6997,35439.0
2015-11-19 12:00:00,14.83,14.87,14.83,14.85,40092.0,10.6997,10.7285,10.6997,10.7141,40092.0
2015-11-19 12:30:00,14.86,14.91,14.85,14.89,41753.0,10.7213,10.7574,10.7141,10.743,41753.0
2015-11-19 13:00:00,14.9,14.9,14.87,14.89,33580.0,10.7502,10.7502,10.7285,10.743,33580.0
2015-11-19 13:30:00,14.89,14.89,14.84,14.85,38458.0,10.743,10.743,10.7069,10.7141,38458.0
2015-11-19 14:00:00,14.85,14.87,14.83,14.85,30020.0,10.7141,10.7285,10.6997,10.7141,30020.0
2015-11-19 14:30:00,14.85,14.89,14.83,14.89,94144.0,10.7141,10.743,10.6997,10.743,94144.0
2015-11-19 15:00:00,14.89,14.91,14.88,14.88,92680.0,10.743,10.7574,10.7358,10.7358,92680.0
2015-11-19 15:30:00,14.88,14.96,14.88,14.94,225846.0,10.7358,10.7935,10.7358,10.779,225846.0
2015-11-20 09:30:00,15.0,15.01,14.94,14.96,73659.0,10.8223,10.8295,10.779,10.7935,73659.0
2015-11-20 10:00:00,14.96,15.01,14.95,14.97,112186.0,10.7935,10.8295,10.7863,10.8007,112186.0
2015-11-20 10:30:00,14.98,14.99,14.9,14.96,446295.0,10.8079,10.8151,10.7502,10.7935,446295.0
2015-11-20 11:00:00,14.97,15.01,14.96,14.99,124096.0,10.8007,10.8295,10.7935,10.8151,124096.0
2015-11-20 11:30:00,14.98,15.0,14.96,14.96,45700.0,10.8079,10.8223,10.7935,10.7935,45700.0
2015-11-20 12:00:00,14.97,14.97,14.89,14.91,67924.0,10.8007,10.8007,10.743,10.7574,67924.0
2015-11-20 12:30:00,14.91,14.96,14.91,14.95,39623.0,10.7574,10.7935,10.7574,10.7863,39623.0
2015-11-20 13:00:00,14.95,14.97,14.91,14.91,44158.0,10.7863,10.8007,10.7574,10.7574,44158.0
2015-11-20 13:30:00,14.9,14.93,14.87,14.93,33020.0,10.7502,10.7718,10.7285,10.7718,33020.0
2015-11-20 14:00:00,14.93,14.96,14.93,14.94,39755.0,10.7718,10.7935,10.7718,10.779,39755.0
2015-11-20 14:30:00,14.93,14.96,14.91,14.92,42798.0,10.7718,10.7935,10.7574,10.7646,42798.0
2015-11-20 15:00:00,14.92,14.95,14.9,14.95,44480.0,10.7646,10.7863,10.7502,10.7863,44480.0
2015-11-20 15:30:00,14.95,14.99,14.94,14.98,146328.0,10.7863,10.8151,10.779,10.8079,146328.0
2015-11-23 09:30:00,15.0,15.0,14.91,14.99,101306.0,10.8223,10.8223,10.7574,10.8151,101306.0
2015-11-23 10:00:00,14.99,15.0,14.96,14.97,225617.0,10.8151,10.8223,10.7935,10.8007,225617.0
2015-11-23 10:30:00,14.97,14.99,14.95,14.99,181104.0,10.8007,10.8151,10.7863,10.8151,181104.0
2015-11-23 11:00:00,14.98,15.03,14.97,14.98,208894.0,10.8079,10.844,10.8007,10.8079,208894.0
2015-11-23 11:30:00,14.97,14.98,14.94,14.98,55458.0,10.8007,10.8079,10.779,10.8079,55458.0
2015-11-23 12:00:00,14.98,15.0,14.96,14.97,145300.0,10.8079,10.8223,10.7935,10.8007,145300.0
2015-11-23 12:30:00,14.97,14.99,14.94,14.96,120359.0,10.8007,10.8151,10.779,10.7935,120359.0
2015-11-23 13:00:00,14.96,14.97,14.94,14.94,29623.0,10.7935,10.8007,10.779,10.779,29623.0
2015-11-23 13:30:00,14.94,14.94,14.86,14.88,134059.0,10.779,10.779,10.7213,10.7358,134059.0
2015-11-23 14:00:00,14.88,14.9,14.84,14.89,169046.0,10.7358,10.7502,10.7069,10.743,169046.0
2015-11-23 14:30:00,14.88,14.91,14.84,14.9,81272.0,10.7358,10.7574,10.7069,10.7502,81272.0
2015-11-23 15:00:00,14.9,14.91,14.84,14.84,181334.0,10.7502,10.7574,10.7069,10.7069,181334.0
2015-11-23 15:30:00,14.85,14.88,14.79,14.81,589949.0,10.7141,10.7358,10.6708,10.6853,589949.0
2015-11-24 09:30:00,14.67,14.8,14.66,14.76,99264.0,10.5842,10.678,10.577,10.6492,99264.0
2015-11-24 10:00:00,14.75,14.77,14.72,14.74,83483.0,10.642,10.6564,10.6203,10.6347,83483.0
2015-11-24 10:30:00,14.73,14.75,14.69,14.7,78145.0,10.6275,10.642,10.5987,10.6059,78145.0
2015-11-24 11:00:00,14.7,14.77,14.69,14.75,79033.0,10.6059,10.6564,10.5987,10.642,79033.0
2015-11-24 11:30:00,14.75,14.8,14.74,14.74,188974.0,10.642,10.678,10.6347,10.6347,188974.0
2015-11-24 12:00:00,14.74,14.77,14.72,14.74,55282.0,10.6347,10.6564,10.6203,10.6347,55282.0
2015-11-24 12:30:00,14.74,14.79,14.72,14.79,30620.0,10.6347,10.6708,10.6203,10.6708,30620.0
2015-11-24 13:00:00,14.79,14.86,14.79,14.84,101191.0,10.6708,10.7213,10.6708,10.7069,101191.0
2015-11-24 13:30:00,14.85,14.88,14.82,14.86,104081.0,10.7141,10.7358,10.6925,10.7213,104081.0
2015-11-24 14:00:00,14.86,14.91,14.84,14.87,98820.0,10.7213,10.7574,10.7069,10.7285,98820.0
2015-11-24 14:30:00,14.87,14.92,14.87,14.92,66403.0,10.7285,10.7646,10.7285,10.7646,66403.0
2015-11-24 15:00:00,14.92,14.96,14.89,14.95,93038.0,10.7646,10.7935,10.743,10.7863,93038.0
2015-11-24 15:30:00,14.95,14.97,14.92,14.93,357896.0,10.7863,10.8007,10.7646,10.7718,357896.0
2015-11-25 09:30:00,14.95,14.97,14.88,14.94,93514.0,10.7863,10.8007,10.7358,10.779,93514.0
2015-11-25 10:00:00,14.95,14.96,14.88,14.92,154659.0,10.7863,10.7935,10.7358,10.7646,154659.0
2015-11-25 10:30:00,14.92,14.94,14.88,14.89,48850.0,10.7646,10.779,10.7358,10.743,48850.0
2015-11-25 11:00:00,14.88,14.89,14.83,14.88,36445.0,10.7358,10.743,10.6997,10.7358,36445.0
2015-11-25 11:30:00,14.88,14.91,14.85,14.89,41802.0,10.7358,10.7574,10.7141,10.743,41802.0
2015-11-25 12:00:00,14.9,14.97,14.89,14.9,92666.0,10.7502,10.8007,10.743,10.7502,92666.0
2015-11-25 12:30:00,14.89,14.91,14.84,14.9,43136.0,10.743,10.7574,10.7069,10.7502,43136.0
2015-11-25 13:00:00,14.9,14.91,14.85,14.91,24938.0,10.7502,10.7574,10.7141,10.7574,24938.0
2015-11-25 13:30:00,14.91,14.91,14.8,14.84,58333.0,10.7574,10.7574,10.678,10.7069,58333.0
2015-11-25 14:00:00,14.84,14.88,14.81,14.88,67568.0,10.7069,10.7358,10.6853,10.7358,67568.0
2015-11-25 14:30:00,14.88,14.91,14.87,14.91,55763.0,10.7358,10.7574,10.7285,10.7574,55763.0
2015-11-25 15:00:00,14.91,14.93,14.89,14.89,102331.0,10.7574,10.7718,10.743,10.743,102331.0
2015-11-25 15:30:00,14.89,14.9,14.87,14.9,119769.0,10.743,10.7502,10.7285,10.7502,119769.0
2015-11-27 09:30:00,14.93,14.95,14.82,14.85,54609.0,10.7718,10.7863,10.6925,10.7141,54609.0
2015-11-27 10:00:00,14.85,14.9,14.8,14.9,72977.0,10.7141,10.7502,10.678,10.7502,72977.0
2015-11-27 10:30:00,14.9,14.94,14.88,14.91,93745.0,10.7502,10.779,10.7358,10.7574,93745.0
2015-11-27 11:00:00,14.91,14.96,14.89,14.93,119893.0,10.7574,10.7935,10.743,10.7718,119893.0
2015-11-27 11:30:00,14.93,14.96,14.82,14.83,81248.0,10.7718,10.7935,10.6925,10.6997,81248.0
2015-11-27 12:00:00,14.84,14.92,14.83,14.92,58733.0,10.7069,10.7646,10.6997,10.7646,58733.0
2015-11-27 12:30:00,14.93,14.96,14.89,14.9,294841.0,10.7718,10.7935,10.743,10.7502,294841.0
2015-11-30 09:30:00,14.95,14.99,14.88,14.9,175217.0,10.7863,10.8151,10.7358,10.7502,175217.0
2015-11-30 10:00:00,14.89,14.93,14.85,14.9,180390.0,10.743,10.7718,10.7141,10.7502,180390.0
2015-11-30 10:30:00,14.89,14.93,14.88,14.91,160256.0,10.743,10.7718,10.7358,10.7574,160256.0
2015-11-30 11:00:00,14.91,14.94,14.85,14.87,62765.0,10.7574,10.779,10.7141,10.7285,62765.0
2015-11-30 11:30:00,14.88,14.89,14.84,14.89,68499.0,10.7358,10.743,10.7069,10.743,68499.0
2015-11-30 12:00:00,14.88,14.92,14.88,14.9,43382.0,10.7358,10.7646,10.7358,10.7502,43382.0
2015-11-30 12:30:00,14.9,14.93,14.87,14.87,54157.0,10.7502,10.7718,10.7285,10.7285,54157.0
2015-11-30 13:00:00,14.88,14.91,14.86,14.91,94784.0,10.7358,10.7574,10.7213,10.7574,94784.0
2015-11-30 13:30:00,14.91,14.94,14.89,14.93,102296.0,10.7574,10.779,10.743,10.7718,102296.0
2015-11-30 14:00:00,14.93,14.93,14.89,14.89,90738.0,10.7718,10.7718,10.743,10.743,90738.0
2015-11-30 14:30:00,14.89,14.91,14.87,14.88,101413.0,10.743,10.7574,10.7285,10.7358,101413.0
2015-11-30 15:00:00,14.87,14.89,14.85,14.88,120594.0,10.7285,10.743,10.7141,10.7358,120594.0
2015-11-30 15:30:00,14.87,14.91,14.86,14.86,343610.0,10.7285,10.7574,10.7213,10.7213,343610.0
2015-12-01 09:30:00,14.96,15.05,14.91,15.0,375943.0,10.7935,10.8584,10.7574,10.8223,375943.0
2015-12-01 10:00:00,15.0,15.0,14.84,14.94,129856.0,10.8223,10.8223,10.7069,10.779,129856.0
2015-12-01 10:30:00,14.93,14.96,14.91,14.94,95384.0,10.7718,10.7935,10.7574,10.779,95384.0
2015-12-01 11:00:00,14.94,14.96,14.87,14.89,189473.0,10.779,10.7935,10.7285,10.743,189473.0
2015-12-01 11:30:00,14.89,14.91,14.83,14.86,110390.0,10.743,10.7574,10.6997,10.7213,110390.0
2015-12-01 12:00:00,14.87,14.9,14.86,14.87,43933.0,10.7285,10.7502,10.7213,10.7285,43933.0
2015-12-01 12:30:00,14.87,14.94,14.86,14.94,34250.0,10.7285,10.779,10.7213,10.779,34250.0
2015-12-01 13:00:00,14.93,14.93,14.89,14.89,40779.0,10.7718,10.7718,10.743,10.743,40779.0
2015-12-01 13:30:00,14.9,14.93,14.88,14.88,59383.0,10.7502,10.7718,10.7358,10.7358,59383.0
2015-12-01 14:00:00,14.88,14.98,14.88,14.96,70268.0,10.7358,10.8079,10.7358,10.7935,70268.0
2015-12-01 14:30:00,14.96,14.96,14.91,14.92,58347.0,10.7935,10.7935,10.7574,10.7646,58347.0
2015-12-01 15:00:00,14.93,14.94,14.91,14.93,114816.0,10.7718,10.779,10.7574,10.7718,114816.0
2015-12-01 15:30:00,14.93,14.95,14.89,14.91,540348.0,10.7718,10.7863,10.743,10.7574,540348.0
2015-12-02 09:30:00,14.96,14.97,14.87,14.92,69243.0,10.7935,10.8007,10.7285,10.7646,69243.0
2015-12-02 10:00:00,14.91,14.94,14.89,14.9,131797.0,10.7574,10.779,10.743,10.7502,131797.0
2015-12-02 10:30:00,14.9,14.91,14.86,14.87,125136.0,10.7502,10.7574,10.7213,10.7285,125136.0
2015-12-02 11:00:00,14.87,14.88,14.81,14.86,118554.0,10.7285,10.7358,10.6853,10.7213,118554.0
2015-12-02 11:30:00,14.85,14.86,14.78,14.81,74219.0,10.7141,10.7213,10.6636,10.6853,74219.0
2015-12-02 12:00:00,14.82,14.89,14.8,14.89,98173.0,10.6925,10.743,10.678,10.743,98173.0
2015-12-02 12:30:00,14.89,14.92,14.83,14.84,94676.0,10.743,10.7646,10.6997,10.7069,94676.0
2015-12-02 13:00:00,14.84,14.89,14.84,14.89,71996.0,10.7069,10.743,10.7069,10.743,71996.0
2015-12-02 13:30:00,14.89,14.89,14.84,14.86,141769.0,10.743,10.743,10.7069,10.7213,141769.0
2015-12-02 14:00:00,14.86,14.87,14.83,14.85,113228.0,10.7213,10.7285,10.6997,10.7141,113228.0
2015-12-02 14:30:00,14.85,14.86,14.78,14.78,109011.0,10.7141,10.7213,10.6636,10.6636,109011.0
2015-12-02 15:00:00,14.79,14.8,14.76,14.77,108897.0,10.6708,10.678,10.6492,10.6564,108897.0
2015-12-02 15:30:00,14.77,14.78,14.74,14.77,262759.0,10.6564,10.6636,10.6347,10.6564,262759.0
2015-12-03 09:30:00,14.9,14.95,14.8,14.8,86613.0,10.7502,10.7863,10.678,10.678,86613.0
2015-12-03 10:00:00,14.8,14.8,14.7,14.75,51808.0,10.678,10.678,10.6059,10.642,51808.0
2015-12-03 10:30:00,14.74,14.77,14.71,14.75,89453.0,10.6347,10.6564,10.6131,10.642,89453.0
2015-12-03 11:00:00,14.75,14.88,14.74,14.85,66636.0,10.642,10.7358,10.6347,10.7141,66636.0
2015-12-03 11:30:00,14.85,14.85,14.75,14.82,46815.0,10.7141,10.7141,10.642,10.6925,46815.0
2015-12-03 12:00:00,14.8,14.81,14.7,14.71,60303.0,10.678,10.6853,10.6059,10.6131,60303.0
2015-12-03 12:30:00,14.71,14.75,14.67,14.68,82286.0,10.6131,10.642,10.5842,10.5915,82286.0
2015-12-03 13:00:00,14.67,14.76,14.67,14.75,54776.0,10.5842,10.6492,10.5842,10.642,54776.0
2015-12-03 13:30:00,14.75,14.78,14.7,14.7,264395.0,10.642,10.6636,10.6059,10.6059,264395.0
2015-12-03 14:00:00,14.7,14.76,14.66,14.67,97830.0,10.6059,10.6492,10.577,10.5842,97830.0
2015-12-03 14:30:00,14.66,14.68,14.61,14.64,135706.0,10.577,10.5915,10.541,10.5626,135706.0
2015-12-03 15:00:00,14.63,14.65,14.57,14.59,132713.0,10.5554,10.5698,10.5121,10.5265,132713.0
2015-12-03 15:30:00,14.59,14.61,14.55,14.57,272938.0,10.5265,10.541,10.4977,10.5121,272938.0
2015-12-04 09:30:00,14.64,14.78,14.57,14.75,107144.0,10.5626,10.6636,10.5121,10.642,107144.0
2015-12-04 10:00:00,14.74,14.77,14.72,14.76,74000.0,10.6347,10.6564,10.6203,10.6492,74000.0
2015-12-04 10:30:00,14.75,14.87,14.73,14.83,92000.0,10.642,10.7285,10.6275,10.6997,92000.0
2015-12-04 11:00:00,14.83,14.83,14.78,14.78,43614.0,10.6997,10.6997,10.6636,10.6636,43614.0
2015-12-04 11:30:00,14.79,14.82,14.75,14.78,353196.0,10.6708,10.6925,10.642,10.6636,353196.0
2015-12-04 12:00:00,14.77,14.86,14.77,14.83,52818.0,10.6564,10.7213,10.6564,10.6997,52818.0
2015-12-04 12:30:00,14.84,14.94,14.84,14.94,56005.0,10.7069,10.779,10.7069,10.779,56005.0
2015-12-04 13:00:00,14.94,14.96,14.89,14.89,54514.0,10.779,10.7935,10.743,10.743,54514.0
2015-12-04 13:30:00,14.9,14.95,14.89,14.94,63498.0,10.7502,10.7863,10.743,10.779,63498.0
2015-12-04 14:00:00,14.95,14.95,14.87,14.93,58948.0,10.7863,10.7863,10.7285,10.7718,58948.0
2015-12-04 14:30:00,14.93,14.95,14.91,14.95,51253.0,10.7718,10.7863,10.7574,10.7863,51253.0
2015-12-04 15:00:00,14.94,14.95,14.88,14.91,94917.0,10.779,10.7863,10.7358,10.7574,94917.0
2015-12-04 15:30:00,14.91,14.91,14.86,14.89,325121.0,10.7574,10.7574,10.7213,10.743,325121.0
2015-12-07 09:30:00,14.84,14.88,14.77,14.82,111583.0,10.7069,10.7358,10.6564,10.6925,111583.0
2015-12-07 10:00:00,14.82,14.82,14.75,14.79,117734.0,10.6925,10.6925,10.642,10.6708,117734.0
2015-12-07 10:30:00,14.79,14.79,14.69,14.71,129982.0,10.6708,10.6708,10.5987,10.6131,129982.0
2015-12-07 11:00:00,14.7,14.77,14.69,14.69,244380.0,10.6059,10.6564,10.5987,10.5987,244380.0
2015-12-07 11:30:00,14.7,14.76,14.65,14.74,96408.0,10.6059,10.6492,10.5698,10.6347,96408.0
2015-12-07 12:00:00,14.74,14.76,14.69,14.71,68847.0,10.6347,10.6492,10.5987,10.6131,68847.0
2015-12-07 12:30:00,14.7,14.7,14.6,14.63,56051.0,10.6059,10.6059,10.5337,10.5554,56051.0
2015-12-07 13:00:00,14.63,14.7,14.61,14.66,75987.0,10.5554,10.6059,10.541,10.577,75987.0
2015-12-07 13:30:00,14.66,14.67,14.59,14.64,66895.0,10.577,10.5842,10.5265,10.5626,66895.0
2015-12-07 14:00:00,14.63,14.67,14.62,14.67,152831.0,10.5554,10.5842,10.5482,10.5842,152831.0
2015-12-07 14:30:00,14.67,14.69,14.64,14.65,76202.0,10.5842,10.5987,10.5626,10.5698,76202.0
2015-12-07 15:00:00,14.64,14.68,14.62,14.66,103952.0,10.5626,10.5915,10.5482,10.577,103952.0
2015-12-07 15:30:00,14.66,14.75,14.64,14.74,359109.0,10.577,10.642,10.5626,10.6347,359109.0
2015-12-08 09:30:00,14.61,14.61,14.48,14.53,166323.0,10.541,10.541,10.4472,10.4832,166323.0
2015-12-08 10:00:00,14.53,14.59,14.51,14.51,209544.0,10.4832,10.5265,10.4688,10.4688,209544.0
2015-12-08 10:30:00,14.52,14.55,14.49,14.53,204961.0,10.476,10.4977,10.4544,10.4832,204961.0
2015-12-08 11:00:00,14.53,14.61,14.52,14.52,220377.0,10.4832,10.541,10.476,10.476,220377.0
2015-12-08 11:30:00,14.51,14.52,14.46,14.49,122902.0,10.4688,10.476,10.4327,10.4544,122902.0
2015-12-08 12:00:00,14.49,14.49,14.41,14.42,66624.0,10.4544,10.4544,10.3967,10.4039,66624.0
2015-12-08 12:30:00,14.41,14.43,14.4,14.43,86926.0,10.3967,10.4111,10.3894,10.4111,86926.0
2015-12-08 13:00:00,14.43,14.44,14.37,14.4,63399.0,10.4111,10.4183,10.3678,10.3894,63399.0
2015-12-08 13:30:00,14.4,14.43,14.36,14.4,86724.0,10.3894,10.4111,10.3606,10.3894,86724.0
2015-12-08 14:00:00,14.4,14.47,14.4,14.44,274752.0,10.3894,10.4399,10.3894,10.4183,274752.0
2015-12-08 14:30:00,14.44,14.48,14.43,14.44,120908.0,10.4183,10.4472,10.4111,10.4183,120908.0
2015-12-08 15:00:00,14.43,14.48,14.41,14.46,157666.0,10.4111,10.4472,10.3967,10.4327,157666.0
2015-12-08 15:30:00,14.46,14.52,14.45,14.52,510358.0,10.4327,10.476,10.4255,10.476,510358.0
2015-12-09 09:30:00,14.4,14.51,14.33,14.45,129049.0,10.4331,10.5128,10.3824,10.4693,129049.0
2015-12-09 10:00:00,14.45,14.52,14.43,14.48,268731.0,10.4693,10.52,10.4548,10.4911,268731.0
2015-12-09 10:30:00,14.49,14.59,14.49,14.59,298605.0,10.4983,10.5708,10.4983,10.5708,298605.0
2015-12-09 11:00:00,14.59,14.59,14.43,14.44,162884.0,10.5708,10.5708,10.4548,10.4621,162884.0
2015-12-09 11:30:00,14.44,14.45,14.26,14.27,178352.0,10.4621,10.4693,10.3317,10.3389,178352.0
2015-12-09 12:00:00,14.26,14.29,14.19,14.21,128413.0,10.3317,10.3534,10.2809,10.2954,128413.0
2015-12-09 12:30:00,14.21,14.23,14.16,14.19,177282.0,10.2954,10.3099,10.2592,10.2809,177282.0
2015-12-09 13:00:00,14.18,14.22,14.15,14.19,177995.0,10.2737,10.3027,10.252,10.2809,177995.0
2015-12-09 13:30:00,14.19,14.28,14.16,14.26,147820.0,10.2809,10.3462,10.2592,10.3317,147820.0
2015-12-09 14:00:00,14.26,14.26,14.19,14.2,83670.0,10.3317,10.3317,10.2809,10.2882,83670.0
2015-12-09 14:30:00,14.2,14.24,14.19,14.21,164163.0,10.2882,10.3172,10.2809,10.2954,164163.0
2015-12-09 15:00:00,14.21,14.28,14.21,14.27,150692.0,10.2954,10.3462,10.2954,10.3389,150692.0
2015-12-09 15:30:00,14.27,14.31,14.25,14.29,367999.0,10.3389,10.3679,10.3244,10.3534,367999.0
2015-12-10 09:30:00,14.28,14.34,14.19,14.33,134757.0,10.3462,10.3896,10.2809,10.3824,134757.0
2015-12-10 10:00:00,14.33,14.4,14.3,14.37,131006.0,10.3824,10.4331,10.3606,10.4114,131006.0
2015-12-10 10:30:00,14.38,14.45,14.36,14.39,134351.0,10.4186,10.4693,10.4041,10.4258,134351.0
2015-12-10 11:00:00,14.38,14.46,14.38,14.45,132020.0,10.4186,10.4766,10.4186,10.4693,132020.0
2015-12-10 11:30:00,14.44,14.45,14.38,14.42,127639.0,10.4621,10.4693,10.4186,10.4476,127639.0
2015-12-10 12:00:00,14.41,14.5,14.41,14.5,198142.0,10.4403,10.5055,10.4403,10.5055,198142.0
2015-12-10 12:30:00,14.5,14.61,14.48,14.61,240554.0,10.5055,10.5852,10.4911,10.5852,240554.0
2015-12-10 13:00:00,14.61,14.63,14.57,14.6,269061.0,10.5852,10.5997,10.5563,10.578,269061.0
2015-12-10 13:30:00,14.6,14.61,14.54,14.56,212872.0,10.578,10.5852,10.5345,10.549,212872.0
2015-12-10 14:00:00,14.56,14.64,14.55,14.64,132222.0,10.549,10.607,10.5418,10.607,132222.0
2015-12-10 14:30:00,14.63,14.64,14.58,14.58,63031.0,10.5997,10.607,10.5635,10.5635,63031.0
2015-12-10 15:00:00,14.58,14.59,14.53,14.53,126345.0,10.5635,10.5708,10.5273,10.5273,126345.0
2015-12-10 15:30:00,14.54,14.54,14.48,14.49,316030.0,10.5345,10.5345,10.4911,10.4983,316030.0
2015-12-11 09:30:00,14.25,14.33,14.19,14.29,91447.0,10.3244,10.3824,10.2809,10.3534,91447.0
2015-12-11 10:00:00,14.29,14.37,14.28,14.37,106526.0,10.3534,10.4114,10.3462,10.4114,106526.0
2015-12-11 10:30:00,14.37,14.39,14.24,14.25,114944.0,10.4114,10.4258,10.3172,10.3244,114944.0
2015-12-11 11:00:00,14.25,14.27,14.19,14.24,107276.0,10.3244,10.3389,10.2809,10.3172,107276.0
2015-12-11 11:30:00,14.24,14.25,14.19,14.21,87779.0,10.3172,10.3244,10.2809,10.2954,87779.0
2015-12-11 12:00:00,14.21,14.23,14.14,14.16,120716.0,10.2954,10.3099,10.2447,10.2592,120716.0
2015-12-11 12:30:00,14.15,14.17,14.1,14.13,71151.0,10.252,10.2665,10.2157,10.2375,71151.0
2015-12-11 13:00:00,14.13,14.21,14.13,14.16,65794.0,10.2375,10.2954,10.2375,10.2592,65794.0
2015-12-11 13:30:00,14.16,14.21,14.14,14.17,86365.0,10.2592,10.2954,10.2447,10.2665,86365.0
2015-12-11 14:00:00,14.18,14.24,14.16,14.18,68776.0,10.2737,10.3172,10.2592,10.2737,68776.0
2015-12-11 14:30:00,14.18,14.22,14.16,14.2,55325.0,10.2737,10.3027,10.2592,10.2882,55325.0
2015-12-11 15:00:00,14.2,14.2,14.07,14.12,152005.0,10.2882,10.2882,10.194,10.2302,152005.0
2015-12-11 15:30:00,14.12,14.18,14.11,14.18,285558.0,10.2302,10.2737,10.223,10.2737,285558.0
2015-12-14 09:30:00,14.21,14.35,14.0,14.1,151187.0,10.2954,10.3969,10.1433,10.2157,151187.0
2015-12-14 10:00:00,14.1,14.18,14.02,14.03,236312.0,10.2157,10.2737,10.1578,10.165,236312.0
2015-12-14 10:30:00,14.03,14.12,14.02,14.11,190867.0,10.165,10.2302,10.1578,10.223,190867.0
2015-12-14 11:00:00,14.11,14.14,14.04,14.1,120280.0,10.223,10.2447,10.1723,10.2157,120280.0
2015-12-14 11:30:00,14.09,14.1,14.03,14.1,236388.0,10.2085,10.2157,10.165,10.2157,236388.0
2015-12-14 12:00:00,14.1,14.24,14.09,14.24,161088.0,10.2157,10.3172,10.2085,10.3172,161088.0
2015-12-14 12:30:00,14.24,14.26,14.13,14.24,167769.0,10.3172,10.3317,10.2375,10.3172,167769.0
2015-12-14 13:00:00,14.24,14.26,14.18,14.22,135639.0,10.3172,10.3317,10.2737,10.3027,135639.0
2015-12-14 13:30:00,14.21,14.25,14.16,14.2,175783.0,10.2954,10.3244,10.2592,10.2882,175783.0
2015-12-14 14:00:00,14.2,14.22,14.15,14.17,109368.0,10.2882,10.3027,10.252,10.2665,109368.0
2015-12-14 14:30:00,14.16,14.23,14.15,14.19,143413.0,10.2592,10.3099,10.252,10.2809,143413.0
2015-12-14 15:00:00,14.19,14.21,14.14,14.21,129468.0,10.2809,10.2954,10.2447,10.2954,129468.0
2015-12-14 15:30:00,14.2,14.21,14.13,14.17,321418.0,10.2882,10.2954,10.2375,10.2665,321418.0
2015-12-15 09:30:00,14.32,14.48,14.31,14.45,90558.0,10.3751,10.4911,10.3679,10.4693,90558.0
2015-12-15 10:00:00,14.45,14.46,14.42,14.45,174285.0,10.4693,10.4766,10.4476,10.4693,174285.0
2015-12-15 10:30:00,14.44,14.51,14.39,14.46,216258.0,10.4621,10.5128,10.4258,10.4766,216258.0
2015-12-15 11:00:00,14.46,14.52,14.43,14.49,130867.0,10.4766,10.52,10.4548,10.4983,130867.0
2015-12-15 11:30:00,14.5,14.53,14.39,14.45,125302.0,10.5055,10.5273,10.4258,10.4693,125302.0
2015-12-15 12:00:00,14.44,14.5,14.43,14.46,75525.0,10.4621,10.5055,10.4548,10.4766,75525.0
2015-12-15 12:30:00,14.47,14.6,14.47,14.6,157880.0,10.4838,10.578,10.4838,10.578,157880.0
2015-12-15 13:00:00,14.6,14.62,14.5,14.54,89231.0,10.578,10.5925,10.5055,10.5345,89231.0
2015-12-15 13:30:00,14.54,14.63,14.52,14.61,81279.0,10.5345,10.5997,10.52,10.5852,81279.0
2015-12-15 14:00:00,14.6,14.61,14.55,14.58,126298.0,10.578,10.5852,10.5418,10.5635,126298.0
2015-12-15 14:30:00,14.58,14.58,14.53,14.54,79062.0,10.5635,10.5635,10.5273,10.5345,79062.0
2015-12-15 15:00:00,14.54,14.55,14.49,14.53,112495.0,10.5345,10.5418,10.4983,10.5273,112495.0
2015-12-15 15:30:00,14.53,14.56,14.48,14.56,325655.0,10.5273,10.549,10.4911,10.549,325655.0
2015-12-16 09:30:00,14.69,14.74,14.5,14.5,125676.0,10.6432,10.6794,10.5055,10.5055,125676.0
2015-12-16 10:00:00,14.51,14.62,14.5,14.56,158343.0,10.5128,10.5925,10.5055,10.549,158343.0
2015-12-16 10:30:00,14.56,14.59,14.45,14.46,118830.0,10.549,10.5708,10.4693,10.4766,118830.0
2015-12-16 11:00:00,14.47,14.52,14.42,14.43,78149.0,10.4838,10.52,10.4476,10.4548,78149.0
2015-12-16 11:30:00,14.43,14.53,14.43,14.51,60376.0,10.4548,10.5273,10.4548,10.5128,60376.0
2015-12-16 12:00:00,14.51,14.59,14.51,14.54,75670.0,10.5128,10.5708,10.5128,10.5345,75670.0
2015-12-16 12:30:00,14.54,14.57,14.47,14.49,69367.0,10.5345,10.5563,10.4838,10.4983,69367.0
2015-12-16 13:00:00,14.5,14.69,14.49,14.69,308129.0,10.5055,10.6432,10.4983,10.6432,308129.0
2015-12-16 13:30:00,14.69,14.78,14.65,14.73,470109.0,10.6432,10.7084,10.6142,10.6722,470109.0
2015-12-16 14:00:00,14.72,14.99,14.71,14.71,327448.0,10.6649,10.8606,10.6577,10.6577,327448.0
2015-12-16 14:30:00,14.71,14.99,14.65,14.96,246212.0,10.6577,10.8606,10.6142,10.8388,246212.0
2015-12-16 15:00:00,14.96,14.99,14.88,14.98,337586.0,10.8388,10.8606,10.7809,10.8533,337586.0
2015-12-16 15:30:00,14.99,15.0,14.89,14.91,405573.0,10.8606,10.8678,10.7881,10.8026,405573.0
2015-12-17 09:30:00,14.9,15.01,14.66,14.95,153601.0,10.7954,10.8751,10.6215,10.8316,153601.0
2015-12-17 10:00:00,14.94,15.03,14.93,14.94,222858.0,10.8243,10.8895,10.8171,10.8243,222858.0
2015-12-17 10:30:00,14.95,15.02,14.9,14.93,121515.0,10.8316,10.8823,10.7954,10.8171,121515.0
2015-12-17 11:00:00,14.93,14.98,14.86,14.91,147525.0,10.8171,10.8533,10.7664,10.8026,147525.0
2015-12-17 11:30:00,14.91,14.95,14.84,14.85,271177.0,10.8026,10.8316,10.7519,10.7591,271177.0
2015-12-17 12:00:00,14.85,14.87,14.8,14.8,78960.0,10.7591,10.7736,10.7229,10.7229,78960.0
2015-12-17 12:30:00,14.8,14.83,14.72,14.76,117858.0,10.7229,10.7446,10.6649,10.6939,117858.0
2015-12-17 13:00:00,14.76,14.87,14.76,14.82,249950.0,10.6939,10.7736,10.6939,10.7374,249950.0
2015-12-17 13:30:00,14.81,14.85,14.8,14.84,147861.0,10.7301,10.7591,10.7229,10.7519,147861.0
2015-12-17 14:00:00,14.84,14.86,14.8,14.84,111218.0,10.7519,10.7664,10.7229,10.7519,111218.0
2015-12-17 14:30:00,14.84,14.84,14.75,14.78,85412.0,10.7519,10.7519,10.6867,10.7084,85412.0
2015-12-17 15:00:00,14.79,14.81,14.74,14.77,115188.0,10.7157,10.7301,10.6794,10.7012,115188.0
2015-12-17 15:30:00,14.77,14.84,14.75,14.79,564929.0,10.7012,10.7519,10.6867,10.7157,564929.0
2015-12-18 09:30:00,14.6,14.7,14.54,14.57,393563.0,10.578,10.6505,10.5345,10.5563,393563.0
2015-12-18 10:00:00,14.57,14.58,14.46,14.48,333681.0,10.5563,10.5635,10.4766,10.4911,333681.0
2015-12-18 10:30:00,14.49,14.57,14.45,14.54,181676.0,10.4983,10.5563,10.4693,10.5345,181676.0
2015-12-18 11:00:00,14.55,14.58,14.52,14.54,192223.0,10.5418,10.5635,10.52,10.5345,192223.0
2015-12-18 11:30:00,14.54,14.55,14.39,14.41,122368.0,10.5345,10.5418,10.4258,10.4403,122368.0
2015-12-18 12:00:00,14.4,14.41,14.34,14.37,195773.0,10.4331,10.4403,10.3896,10.4114,195773.0
2015-12-18 12:30:00,14.36,14.36,14.3,14.34,125318.0,10.4041,10.4041,10.3606,10.3896,125318.0
2015-12-18 13:00:00,14.34,14.38,14.31,14.37,130690.0,10.3896,10.4186,10.3679,10.4114,130690.0
2015-12-18 13:30:00,14.37,14.39,14.33,14.39,95886.0,10.4114,10.4258,10.3824,10.4258,95886.0
2015-12-18 14:00:00,14.39,14.44,14.38,14.41,149865.0,10.4258,10.4621,10.4186,10.4403,149865.0
2015-12-18 14:30:00,14.42,14.43,14.35,14.35,98751.0,10.4476,10.4548,10.3969,10.3969,98751.0
2015-12-18 15:00:00,14.36,14.44,14.31,14.32,364264.0,10.4041,10.4621,10.3679,10.3751,364264.0
2015-12-18 15:30:00,14.32,14.36,14.22,14.28,1752305.0,10.3751,10.4041,10.3027,10.3462,1752305.0
2015-12-21 09:30:00,14.41,14.47,14.35,14.36,193550.0,10.4403,10.4838,10.3969,10.4041,193550.0
2015-12-21 10:00:00,14.36,14.43,14.35,14.36,128529.0,10.4041,10.4548,10.3969,10.4041,128529.0
2015-12-21 10:30:00,14.36,14.43,14.36,14.4,169172.0,10.4041,10.4548,10.4041,10.4331,169172.0
2015-12-21 11:00:00,14.39,14.41,14.27,14.3,142172.0,10.4258,10.4403,10.3389,10.3606,142172.0
2015-12-21 11:30:00,14.29,14.31,14.23,14.3,193509.0,10.3534,10.3679,10.3099,10.3606,193509.0
2015-12-21 12:00:00,14.3,14.31,14.24,14.27,181225.0,10.3606,10.3679,10.3172,10.3389,181225.0
2015-12-21 12:30:00,14.26,14.32,14.26,14.3,110090.0,10.3317,10.3751,10.3317,10.3606,110090.0
2015-12-21 13:00:00,14.3,14.32,14.28,14.29,115683.0,10.3606,10.3751,10.3462,10.3534,115683.0
2015-12-21 13:30:00,14.29,14.32,14.27,14.27,164855.0,10.3534,10.3751,10.3389,10.3389,164855.0
2015-12-21 14:00:00,14.28,14.29,14.2,14.22,100923.0,10.3462,10.3534,10.2882,10.3027,100923.0
2015-12-21 14:30:00,14.22,14.24,14.18,14.19,135397.0,10.3027,10.3172,10.2737,10.2809,135397.0
2015-12-21 15:00:00,14.18,14.25,14.18,14.25,118690.0,10.2737,10.3244,10.2737,10.3244,118690.0
2015-12-21 15:30:00,14.25,14.35,14.24,14.31,777053.0,10.3244,10.3969,10.3172,10.3679,777053.0
2015-12-22 09:30:00,14.39,14.45,14.23,14.23,114460.0,10.4258,10.4693,10.3099,10.3099,114460.0
2015-12-22 10:00:00,14.22,14.35,14.21,14.34,94319.0,10.3027,10.3969,10.2954,10.3896,94319.0
2015-12-22 10:30:00,14.33,14.34,14.26,14.27,98132.0,10.3824,10.3896,10.3317,10.3389,98132.0
2015-12-22 11:00:00,14.27,14.31,14.23,14.24,70864.0,10.3389,10.3679,10.3099,10.3172,70864.0
2015-12-22 11:30:00,14.25,14.33,14.25,14.29,86141.0,10.3244,10.3824,10.3244,10.3534,86141.0
2015-12-22 12:00:00,14.29,14.3,14.25,14.27,84612.0,10.3534,10.3606,10.3244,10.3389,84612.0
2015-12-22 12:30:00,14.28,14.36,14.28,14.36,67411.0,10.3462,10.4041,10.3462,10.4041,67411.0
2015-12-22 13:00:00,14.36,14.4,14.35,14.4,88756.0,10.4041,10.4331,10.3969,10.4331,88756.0
2015-12-22 13:30:00,14.41,14.42,14.36,14.4,75677.0,10.4403,10.4476,10.4041,10.4331,75677.0
2015-12-22 14:00:00,14.4,14.41,14.36,14.37,83778.0,10.4331,10.4403,10.4041,10.4114,83778.0
2015-12-22 14:30:00,14.36,14.41,14.36,14.41,80078.0,10.4041,10.4403,10.4041,10.4403,80078.0
2015-12-22 15:00:00,14.41,14.47,14.4,14.44,87902.0,10.4403,10.4838,10.4331,10.4621,87902.0
2015-12-22 15:30:00,14.45,14.47,14.38,14.43,353351.0,10.4693,10.4838,10.4186,10.4548,353351.0
2015-12-23 09:30:00,14.51,14.55,14.44,14.49,113317.0,10.5128,10.5418,10.4621,10.4983,113317.0
2015-12-23 10:00:00,14.5,14.57,14.49,14.54,115746.0,10.5055,10.5563,10.4983,10.5345,115746.0
2015-12-23 10:30:00,14.54,14.59,14.52,14.59,75089.0,10.5345,10.5708,10.52,10.5708,75089.0
2015-12-23 11:00:00,14.6,14.62,14.58,14.62,52030.0,10.578,10.5925,10.5635,10.5925,52030.0
2015-12-23 11:30:00,14.61,14.63,14.57,14.57,44233.0,10.5852,10.5997,10.5563,10.5563,44233.0
2015-12-23 12:00:00,14.57,14.64,14.57,14.62,38802.0,10.5563,10.607,10.5563,10.5925,38802.0
2015-12-23 12:30:00,14.62,14.64,14.6,14.62,19282.0,10.5925,10.607,10.578,10.5925,19282.0
2015-12-23 13:00:00,14.62,14.63,14.57,14.58,76049.0,10.5925,10.5997,10.5563,10.5635,76049.0
2015-12-23 13:30:00,14.59,14.61,14.56,14.58,61197.0,10.5708,10.5852,10.549,10.5635,61197.0
2015-12-23 14:00:00,14.58,14.6,14.56,14.59,61036.0,10.5635,10.578,10.549,10.5708,61036.0
2015-12-23 14:30:00,14.6,14.61,14.55,14.57,84081.0,10.578,10.5852,10.5418,10.5563,84081.0
2015-12-23 15:00:00,14.58,14.6,14.56,14.57,71191.0,10.5635,10.578,10.549,10.5563,71191.0
2015-12-23 15:30:00,14.58,14.61,14.55,14.61,219560.0,10.5635,10.5852,10.5418,10.5852,219560.0
2015-12-24 09:30:00,14.57,14.62,14.55,14.57,47041.0,10.5563,10.5925,10.5418,10.5563,47041.0
2015-12-24 10:00:00,14.57,14.66,14.56,14.66,45443.0,10.5563,10.6215,10.549,10.6215,45443.0
2015-12-24 10:30:00,14.65,14.72,14.64,14.72,65602.0,10.6142,10.6649,10.607,10.6649,65602.0
2015-12-24 11:00:00,14.72,14.73,14.65,14.67,56887.0,10.6649,10.6722,10.6142,10.6287,56887.0
2015-12-24 11:30:00,14.68,14.7,14.66,14.7,58781.0,10.636,10.6505,10.6215,10.6505,58781.0
2015-12-24 12:00:00,14.7,14.72,14.67,14.7,44836.0,10.6505,10.6649,10.6287,10.6505,44836.0
2015-12-24 12:30:00,14.71,14.75,14.67,14.7,128874.0,10.6577,10.6867,10.6287,10.6505,128874.0
2015-12-28 09:30:00,14.61,14.62,14.51,14.51,76568.0,10.5852,10.5925,10.5128,10.5128,76568.0
2015-12-28 10:00:00,14.51,14.51,14.46,14.46,60525.0,10.5128,10.5128,10.4766,10.4766,60525.0
2015-12-28 10:30:00,14.45,14.47,14.37,14.41,71304.0,10.4693,10.4838,10.4114,10.4403,71304.0
2015-12-28 11:00:00,14.4,14.46,14.39,14.4,92448.0,10.4331,10.4766,10.4258,10.4331,92448.0
2015-12-28 11:30:00,14.4,14.46,14.38,14.44,136238.0,10.4331,10.4766,10.4186,10.4621,136238.0
2015-12-28 12:00:00,14.43,14.47,14.42,14.43,62704.0,10.4548,10.4838,10.4476,10.4548,62704.0
2015-12-28 12:30:00,14.43,14.48,14.41,14.44,65209.0,10.4548,10.4911,10.4403,10.4621,65209.0
2015-12-28 13:00:00,14.45,14.53,14.45,14.51,71025.0,10.4693,10.5273,10.4693,10.5128,71025.0
2015-12-28 13:30:00,14.51,14.54,14.48,14.49,61134.0,10.5128,10.5345,10.4911,10.4983,61134.0
2015-12-28 14:00:00,14.49,14.57,14.49,14.57,55587.0,10.4983,10.5563,10.4983,10.5563,55587.0
2015-12-28 14:30:00,14.57,14.6,14.54,14.6,54919.0,10.5563,10.578,10.5345,10.578,54919.0
2015-12-28 15:00:00,14.6,14.61,14.55,14.58,73393.0,10.578,10.5852,10.5418,10.5635,73393.0
2015-12-28 15:30:00,14.58,14.66,14.58,14.65,378398.0,10.5635,10.6215,10.5635,10.6142,378398.0
2015-12-29 09:30:00,14.78,14.82,14.69,14.8,107292.0,10.7084,10.7374,10.6432,10.7229,107292.0
2015-12-29 10:00:00,14.79,14.84,14.77,14.83,56980.0,10.7157,10.7519,10.7012,10.7446,56980.0
2015-12-29 10:30:00,14.83,14.84,14.74,14.74,45645.0,10.7446,10.7519,10.6794,10.6794,45645.0
2015-12-29 11:00:00,14.74,14.78,14.73,14.75,60569.0,10.6794,10.7084,10.6722,10.6867,60569.0
2015-12-29 11:30:00,14.75,14.77,14.67,14.72,65719.0,10.6867,10.7012,10.6287,10.6649,65719.0
2015-12-29 12:00:00,14.72,14.74,14.7,14.73,32321.0,10.6649,10.6794,10.6505,10.6722,32321.0
2015-12-29 12:30:00,14.72,14.74,14.69,14.72,48571.0,10.6649,10.6794,10.6432,10.6649,48571.0
2015-12-29 13:00:00,14.72,14.82,14.72,14.81,72072.0,10.6649,10.7374,10.6649,10.7301,72072.0
2015-12-29 13:30:00,14.81,14.87,14.78,14.84,170687.0,10.7301,10.7736,10.7084,10.7519,170687.0
2015-12-29 14:00:00,14.84,14.88,14.81,14.88,125738.0,10.7519,10.7809,10.7301,10.7809,125738.0
2015-12-29 14:30:00,14.87,14.89,14.83,14.88,69940.0,10.7736,10.7881,10.7446,10.7809,69940.0
2015-12-29 15:00:00,14.88,14.9,14.85,14.89,197329.0,10.7809,10.7954,10.7591,10.7881,197329.0
2015-12-29 15:30:00,14.89,14.9,14.84,14.87,177477.0,10.7881,10.7954,10.7519,10.7736,177477.0
2015-12-30 09:30:00,14.84,14.84,14.71,14.79,76991.0,10.7519,10.7519,10.6577,10.7157,76991.0
2015-12-30 10:00:00,14.8,14.83,14.76,14.76,87671.0,10.7229,10.7446,10.6939,10.6939,87671.0
2015-12-30 10:30:00,14.76,14.85,14.75,14.83,68447.0,10.6939,10.7591,10.6867,10.7446,68447.0
2015-12-30 11:00:00,14.84,14.86,14.79,14.82,63184.0,10.7519,10.7664,10.7157,10.7374,63184.0
2015-12-30 11:30:00,14.81,14.82,14.76,14.77,61826.0,10.7301,10.7374,10.6939,10.7012,61826.0
2015-12-30 12:00:00,14.78,14.8,14.75,14.76,46757.0,10.7084,10.7229,10.6867,10.6939,46757.0
2015-12-30 12:30:00,14.75,14.79,14.74,14.79,49900.0,10.6867,10.7157,10.6794,10.7157,49900.0
2015-12-30 13:00:00,14.79,14.8,14.71,14.74,78968.0,10.7157,10.7229,10.6577,10.6794,78968.0
2015-12-30 13:30:00,14.74,14.79,14.73,14.76,52897.0,10.6794,10.7157,10.6722,10.6939,52897.0
2015-12-30 14:00:00,14.76,14.79,14.74,14.75,64895.0,10.6939,10.7157,10.6794,10.6867,64895.0
2015-12-30 14:30:00,14.75,14.77,14.73,14.75,64158.0,10.6867,10.7012,10.6722,10.6867,64158.0
2015-12-30 15:00:00,14.76,14.79,14.74,14.75,118418.0,10.6939,10.7157,10.6794,10.6867,118418.0
2015-12-30 15:30:00,14.75,14.76,14.68,14.7,249373.0,10.6867,10.6939,10.636,10.6505,249373.0
2015-12-31 09:30:00,14.62,14.63,14.55,14.6,91290.0,10.5925,10.5997,10.5418,10.578,91290.0
2015-12-31 10:00:00,14.6,14.62,14.53,14.55,57489.0,10.578,10.5925,10.5273,10.5418,57489.0
2015-12-31 10:30:00,14.55,14.59,14.51,14.57,57520.0,10.5418,10.5708,10.5128,10.5563,57520.0
2015-12-31 11:00:00,14.57,14.62,14.55,14.56,63409.0,10.5563,10.5925,10.5418,10.549,63409.0
2015-12-31 11:30:00,14.55,14.69,14.54,14.68,84628.0,10.5418,10.6432,10.5345,10.636,84628.0
2015-12-31 12:00:00,14.68,14.73,14.66,14.71,67698.0,10.636,10.6722,10.6215,10.6577,67698.0
2015-12-31 12:30:00,14.7,14.72,14.65,14.66,41271.0,10.6505,10.6649,10.6142,10.6215,41271.0
2015-12-31 13:00:00,14.65,14.69,14.62,14.68,59349.0,10.6142,10.6432,10.5925,10.636,59349.0
2015-12-31 13:30:00,14.67,14.72,14.66,14.7,46473.0,10.6287,10.6649,10.6215,10.6505,46473.0
2015-12-31 14:00:00,14.7,14.72,14.64,14.65,39617.0,10.6505,10.6649,10.607,10.6142,39617.0
2015-12-31 14:30:00,14.65,14.67,14.63,14.65,51938.0,10.6142,10.6287,10.5997,10.6142,51938.0
2015-12-31 15:00:00,14.65,14.67,14.61,14.62,126927.0,10.6142,10.6287,10.5852,10.5925,126927.0
2015-12-31 15:30:00,14.61,14.66,14.51,14.51,311242.0,10.5852,10.6215,10.5128,10.5128,311242.0
2016-01-04 09:30:00,14.22,14.24,14.07,14.14,269128.0,10.3027,10.3172,10.194,10.2447,269128.0
2016-01-04 10:00:00,14.14,14.14,14.04,14.09,228470.0,10.2447,10.2447,10.1723,10.2085,228470.0
2016-01-04 10:30:00,14.09,14.1,14.02,14.03,216344.0,10.2085,10.2157,10.1578,10.165,216344.0
2016-01-04 11:00:00,14.02,14.02,13.91,14.0,246903.0,10.1578,10.1578,10.0781,10.1433,246903.0
2016-01-04 11:30:00,14.0,14.15,14.0,14.12,215558.0,10.1433,10.252,10.1433,10.2302,215558.0
2016-01-04 12:00:00,14.12,14.14,14.03,14.08,165119.0,10.2302,10.2447,10.165,10.2012,165119.0
2016-01-04 12:30:00,14.09,14.17,14.06,14.15,161013.0,10.2085,10.2665,10.1868,10.252,161013.0
2016-01-04 13:00:00,14.15,14.19,14.09,14.12,501482.0,10.252,10.2809,10.2085,10.2302,501482.0
2016-01-04 13:30:00,14.11,14.12,14.06,14.07,143452.0,10.223,10.2302,10.1868,10.194,143452.0
2016-01-04 14:00:00,14.06,14.11,14.02,14.09,251334.0,10.1868,10.223,10.1578,10.2085,251334.0
2016-01-04 14:30:00,14.09,14.11,14.06,14.11,177549.0,10.2085,10.223,10.1868,10.223,177549.0
2016-01-04 15:00:00,14.11,14.11,14.03,14.06,317362.0,10.223,10.223,10.165,10.1868,317362.0
2016-01-04 15:30:00,14.06,14.19,14.05,14.17,1035062.0,10.1868,10.2809,10.1795,10.2665,1035062.0
2016-01-05 09:30:00,14.2,14.27,14.13,14.13,521165.0,10.2882,10.3389,10.2375,10.2375,521165.0
2016-01-05 10:00:00,14.13,14.14,14.06,14.07,278724.0,10.2375,10.2447,10.1868,10.194,278724.0
2016-01-05 10:30:00,14.07,14.16,14.06,14.11,254983.0,10.194,10.2592,10.1868,10.223,254983.0
2016-01-05 11:00:00,14.1,14.12,14.05,14.05,245780.0,10.2157,10.2302,10.1795,10.1795,245780.0
2016-01-05 11:30:00,14.05,14.1,14.05,14.06,198213.0,10.1795,10.2157,10.1795,10.1868,198213.0
2016-01-05 12:00:00,14.06,14.07,14.02,14.04,277240.0,10.1868,10.194,10.1578,10.1723,277240.0
2016-01-05 12:30:00,14.03,14.11,14.02,14.1,150636.0,10.165,10.223,10.1578,10.2157,150636.0
2016-01-05 13:00:00,14.1,14.16,14.07,14.12,260065.0,10.2157,10.2592,10.194,10.2302,260065.0
2016-01-05 13:30:00,14.12,14.22,14.11,14.18,207569.0,10.2302,10.3027,10.223,10.2737,207569.0
2016-01-05 14:00:00,14.18,14.18,14.12,14.15,213093.0,10.2737,10.2737,10.2302,10.252,213093.0
2016-01-05 14:30:00,14.14,14.15,14.14,14.15,128972.0,10.2447,10.252,10.2447,10.252,128972.0
2016-01-05 15:00:00,14.15,14.18,14.13,14.16,275952.0,10.252,10.2737,10.2375,10.2592,275952.0
2016-01-05 15:30:00,14.17,14.23,14.15,14.19,655389.0,10.2665,10.3099,10.252,10.2809,655389.0
2016-01-06 09:30:00,13.97,14.04,13.83,14.01,267765.0,10.1216,10.1723,10.0201,10.1505,267765.0
2016-01-06 10:00:00,14.01,14.02,13.95,14.01,193637.0,10.1505,10.1578,10.1071,10.1505,193637.0
2016-01-06 10:30:00,14.01,14.04,13.98,14.04,84414.0,10.1505,10.1723,10.1288,10.1723,84414.0
2016-01-06 11:00:00,14.04,14.09,14.02,14.07,115210.0,10.1723,10.2085,10.1578,10.194,115210.0
2016-01-06 11:30:00,14.06,14.09,14.01,14.02,156011.0,10.1868,10.2085,10.1505,10.1578,156011.0
2016-01-06 12:00:00,14.02,14.02,13.97,14.01,104320.0,10.1578,10.1578,10.1216,10.1505,104320.0
2016-01-06 12:30:00,14.0,14.04,13.97,13.97,68415.0,10.1433,10.1723,10.1216,10.1216,68415.0
2016-01-06 13:00:00,13.97,13.98,13.92,13.97,86755.0,10.1216,10.1288,10.0853,10.1216,86755.0
2016-01-06 13:30:00,13.98,13.98,13.91,13.95,170945.0,10.1288,10.1288,10.0781,10.1071,170945.0
2016-01-06 14:00:00,13.95,14.0,13.91,14.0,249826.0,10.1071,10.1433,10.0781,10.1433,249826.0
2016-01-06 14:30:00,14.01,14.03,13.91,13.91,200186.0,10.1505,10.165,10.0781,10.0781,200186.0
2016-01-06 15:00:00,13.92,13.99,13.91,13.98,273009.0,10.0853,10.136,10.0781,10.1288,273009.0
2016-01-06 15:30:00,13.98,14.03,13.95,14.02,722213.0,10.1288,10.165,10.1071,10.1578,722213.0
2016-01-07 09:30:00,13.74,13.88,13.65,13.77,270345.0,9.9549,10.0563,9.8897,9.9766,270345.0
2016-01-07 10:00:00,13.77,13.77,13.68,13.71,168336.0,9.9766,9.9766,9.9114,9.9332,168336.0
2016-01-07 10:30:00,13.71,13.76,13.68,13.73,228805.0,9.9332,9.9694,9.9114,9.9477,228805.0
2016-01-07 11:00:00,13.73,13.74,13.62,13.67,381930.0,9.9477,9.9549,9.868,9.9042,381930.0
2016-01-07 11:30:00,13.67,13.68,13.61,13.62,314547.0,9.9042,9.9114,9.8607,9.868,314547.0
2016-01-07 12:00:00,13.62,13.66,13.61,13.64,153102.0,9.868,9.8969,9.8607,9.8825,153102.0
2016-01-07 12:30:00,13.64,13.67,13.58,13.58,212091.0,9.8825,9.9042,9.839,9.839,212091.0
2016-01-07 13:00:00,13.58,13.59,13.45,13.48,273981.0,9.839,9.8462,9.7448,9.7665,273981.0
2016-01-07 13:30:00,13.48,13.54,13.39,13.5,217137.0,9.7665,9.81,9.7013,9.781,217137.0
2016-01-07 14:00:00,13.5,13.51,13.47,13.49,197641.0,9.781,9.7883,9.7593,9.7738,197641.0
2016-01-07 14:30:00,13.48,13.59,13.46,13.51,182800.0,9.7665,9.8462,9.752,9.7883,182800.0
2016-01-07 15:00:00,13.51,13.54,13.39,13.4,317981.0,9.7883,9.81,9.7013,9.7086,317981.0
2016-01-07 15:30:00,13.4,13.5,13.39,13.42,867028.0,9.7086,9.781,9.7013,9.7231,867028.0
2016-01-08 09:30:00,13.56,13.6,13.43,13.47,314351.0,9.8245,9.8535,9.7303,9.7593,314351.0
2016-01-08 10:00:00,13.47,13.48,13.31,13.37,212641.0,9.7593,9.7665,9.6434,9.6868,212641.0
2016-01-08 10:30:00,13.37,13.41,13.27,13.33,192448.0,9.6868,9.7158,9.6144,9.6579,192448.0
2016-01-08 11:00:00,13.33,13.36,13.24,13.27,215174.0,9.6579,9.6796,9.5927,9.6144,215174.0
2016-01-08 11:30:00,13.27,13.36,13.21,13.35,200021.0,9.6144,9.6796,9.5709,9.6723,200021.0
2016-01-08 12:00:00,13.35,13.4,13.33,13.38,116781.0,9.6723,9.7086,9.6579,9.6941,116781.0
2016-01-08 12:30:00,13.38,13.38,13.32,13.37,106121.0,9.6941,9.6941,9.6506,9.6868,106121.0
2016-01-08 13:00:00,13.36,13.38,13.32,13.35,141000.0,9.6796,9.6941,9.6506,9.6723,141000.0
2016-01-08 13:30:00,13.35,13.41,13.33,13.34,121329.0,9.6723,9.7158,9.6579,9.6651,121329.0
2016-01-08 14:00:00,13.34,13.38,13.28,13.29,164814.0,9.6651,9.6941,9.6216,9.6289,164814.0
2016-01-08 14:30:00,13.29,13.36,13.28,13.31,176202.0,9.6289,9.6796,9.6216,9.6434,176202.0
2016-01-08 15:00:00,13.3,13.32,13.25,13.27,266153.0,9.6361,9.6506,9.5999,9.6144,266153.0
2016-01-08 15:30:00,13.26,13.26,13.09,13.11,730817.0,9.6071,9.6071,9.484,9.4985,730817.0
2016-01-11 09:30:00,13.38,13.57,13.21,13.21,334067.0,9.6941,9.8317,9.5709,9.5709,334067.0
2016-01-11 10:00:00,13.21,13.27,13.16,13.23,313872.0,9.5709,9.6144,9.5347,9.5854,313872.0
2016-01-11 10:30:00,13.24,13.3,13.15,13.16,279928.0,9.5927,9.6361,9.5274,9.5347,279928.0
2016-01-11 11:00:00,13.15,13.17,13.08,13.14,164147.0,9.5274,9.5419,9.4767,9.5202,164147.0
2016-01-11 11:30:00,13.13,13.22,13.1,13.18,155622.0,9.513,9.5782,9.4912,9.5492,155622.0
2016-01-11 12:00:00,13.19,13.19,13.11,13.14,116012.0,9.5564,9.5564,9.4985,9.5202,116012.0
2016-01-11 12:30:00,13.14,13.17,13.11,13.13,108111.0,9.5202,9.5419,9.4985,9.513,108111.0
2016-01-11 13:00:00,13.13,13.16,13.06,13.06,140634.0,9.513,9.5347,9.4622,9.4622,140634.0
2016-01-11 13:30:00,13.07,13.09,13.0,13.02,490985.0,9.4695,9.484,9.4188,9.4333,490985.0
2016-01-11 14:00:00,13.02,13.09,13.0,13.08,224773.0,9.4333,9.484,9.4188,9.4767,224773.0
2016-01-11 14:30:00,13.08,13.1,13.04,13.07,228209.0,9.4767,9.4912,9.4477,9.4695,228209.0
2016-01-11 15:00:00,13.08,13.15,13.02,13.13,229602.0,9.4767,9.5274,9.4333,9.513,229602.0
2016-01-11 15:30:00,13.14,13.22,13.13,13.15,565978.0,9.5202,9.5782,9.513,9.5274,565978.0
2016-01-12 09:30:00,13.32,13.36,13.25,13.35,130718.0,9.6506,9.6796,9.5999,9.6723,130718.0
2016-01-12 10:00:00,13.35,13.37,13.26,13.28,137420.0,9.6723,9.6868,9.6071,9.6216,137420.0
2016-01-12 10:30:00,13.28,13.35,13.27,13.31,827604.0,9.6216,9.6723,9.6144,9.6434,827604.0
2016-01-12 11:00:00,13.31,13.32,13.15,13.16,172716.0,9.6434,9.6506,9.5274,9.5347,172716.0
2016-01-12 11:30:00,13.16,13.19,13.09,13.17,124079.0,9.5347,9.5564,9.484,9.5419,124079.0
2016-01-12 12:00:00,13.17,13.23,13.13,13.17,85668.0,9.5419,9.5854,9.513,9.5419,85668.0
2016-01-12 12:30:00,13.16,13.17,13.1,13.11,84764.0,9.5347,9.5419,9.4912,9.4985,84764.0
2016-01-12 13:00:00,13.12,13.18,13.12,13.13,249622.0,9.5057,9.5492,9.5057,9.513,249622.0
2016-01-12 13:30:00,13.13,13.22,13.1,13.17,249730.0,9.513,9.5782,9.4912,9.5419,249730.0
2016-01-12 14:00:00,13.16,13.18,13.1,13.17,275880.0,9.5347,9.5492,9.4912,9.5419,275880.0
2016-01-12 14:30:00,13.16,13.24,13.16,13.21,171361.0,9.5347,9.5927,9.5347,9.5709,171361.0
2016-01-12 15:00:00,13.21,13.29,13.13,13.27,388300.0,9.5709,9.6289,9.513,9.6144,388300.0
2016-01-12 15:30:00,13.26,13.37,13.24,13.36,554182.0,9.6071,9.6868,9.5927,9.6796,554182.0
2016-01-13 09:30:00,13.43,13.47,13.26,13.28,173395.0,9.7303,9.7593,9.6071,9.6216,173395.0
2016-01-13 10:00:00,13.28,13.31,13.19,13.21,110122.0,9.6216,9.6434,9.5564,9.5709,110122.0
2016-01-13 10:30:00,13.2,13.21,13.13,13.17,264575.0,9.5637,9.5709,9.513,9.5419,264575.0
2016-01-13 11:00:00,13.17,13.18,13.09,13.15,177620.0,9.5419,9.5492,9.484,9.5274,177620.0
2016-01-13 11:30:00,13.15,13.16,12.97,13.0,155599.0,9.5274,9.5347,9.397,9.4188,155599.0
2016-01-13 12:00:00,13.0,13.07,12.96,13.05,74620.0,9.4188,9.4695,9.3898,9.455,74620.0
2016-01-13 12:30:00,13.05,13.05,12.96,12.98,57165.0,9.455,9.455,9.3898,9.4043,57165.0
2016-01-13 13:00:00,12.98,13.03,12.93,12.94,196562.0,9.4043,9.4405,9.368,9.3753,196562.0
2016-01-13 13:30:00,12.95,12.98,12.9,12.9,102528.0,9.3825,9.4043,9.3463,9.3463,102528.0
2016-01-13 14:00:00,12.9,12.96,12.87,12.89,138276.0,9.3463,9.3898,9.3246,9.3391,138276.0
2016-01-13 14:30:00,12.89,12.99,12.77,12.99,482419.0,9.3391,9.4115,9.2521,9.4115,482419.0
2016-01-13 15:00:00,12.99,13.06,12.96,13.06,600116.0,9.4115,9.4622,9.3898,9.4622,600116.0
2016-01-13 15:30:00,13.05,13.09,12.97,13.02,1311865.0,9.455,9.484,9.397,9.4333,1311865.0
2016-01-14 09:30:00,13.1,13.14,12.82,12.86,185465.0,9.4912,9.5202,9.2884,9.3173,185465.0
2016-01-14 10:00:00,12.86,13.08,12.83,13.08,222449.0,9.3173,9.4767,9.2956,9.4767,222449.0
2016-01-14 10:30:00,13.07,13.22,13.05,13.05,484701.0,9.4695,9.5782,9.455,9.455,484701.0
2016-01-14 11:00:00,13.06,13.08,12.97,13.01,199784.0,9.4622,9.4767,9.397,9.426,199784.0
2016-01-14 11:30:00,13.02,13.11,12.99,13.08,176641.0,9.4333,9.4985,9.4115,9.4767,176641.0
2016-01-14 12:00:00,13.09,13.11,13.02,13.06,108502.0,9.484,9.4985,9.4333,9.4622,108502.0
2016-01-14 12:30:00,13.07,13.11,13.03,13.04,186887.0,9.4695,9.4985,9.4405,9.4477,186887.0
2016-01-14 13:00:00,13.04,13.14,13.04,13.13,195039.0,9.4477,9.5202,9.4477,9.513,195039.0
2016-01-14 13:30:00,13.13,13.16,13.07,13.11,142316.0,9.513,9.5347,9.4695,9.4985,142316.0
2016-01-14 14:00:00,13.11,13.17,13.1,13.12,301016.0,9.4985,9.5419,9.4912,9.5057,301016.0
2016-01-14 14:30:00,13.13,13.17,13.07,13.15,207141.0,9.513,9.5419,9.4695,9.5274,207141.0
2016-01-14 15:00:00,13.16,13.18,13.08,13.12,318452.0,9.5347,9.5492,9.4767,9.5057,318452.0
2016-01-14 15:30:00,13.12,13.15,13.08,13.11,745412.0,9.5057,9.5274,9.4767,9.4985,745412.0
2016-01-15 09:30:00,12.63,12.82,12.6,12.68,208862.0,9.1507,9.2884,9.129,9.1869,208862.0
2016-01-15 10:00:00,12.69,12.73,12.62,12.69,264844.0,9.1942,9.2231,9.1434,9.1942,264844.0
2016-01-15 10:30:00,12.68,12.75,12.66,12.66,209011.0,9.1869,9.2376,9.1724,9.1724,209011.0
2016-01-15 11:00:00,12.66,12.68,12.59,12.63,230217.0,9.1724,9.1869,9.1217,9.1507,230217.0
2016-01-15 11:30:00,12.63,12.65,12.55,12.59,176238.0,9.1507,9.1652,9.0927,9.1217,176238.0
2016-01-15 12:00:00,12.58,12.6,12.48,12.48,164982.0,9.1145,9.129,9.042,9.042,164982.0
2016-01-15 12:30:00,12.48,12.55,12.41,12.54,142204.0,9.042,9.0927,8.9913,9.0855,142204.0
2016-01-15 13:00:00,12.54,12.55,12.49,12.52,151081.0,9.0855,9.0927,9.0493,9.071,151081.0
2016-01-15 13:30:00,12.51,12.65,12.5,12.62,152776.0,9.0638,9.1652,9.0565,9.1434,152776.0
2016-01-15 14:00:00,12.61,12.7,12.59,12.64,127371.0,9.1362,9.2014,9.1217,9.1579,127371.0
2016-01-15 14:30:00,12.64,12.79,12.6,12.79,260841.0,9.1579,9.2666,9.129,9.2666,260841.0
2016-01-15 15:00:00,12.79,12.82,12.69,12.78,269619.0,9.2666,9.2884,9.1942,9.2594,269619.0
2016-01-15 15:30:00,12.79,12.83,12.77,12.82,618536.0,9.2666,9.2956,9.2521,9.2884,618536.0
2016-01-19 09:30:00,12.96,13.02,12.82,12.91,167443.0,9.3898,9.4333,9.2884,9.3536,167443.0
2016-01-19 10:00:00,12.91,13.0,12.86,12.95,135394.0,9.3536,9.4188,9.3173,9.3825,135394.0
2016-01-19 10:30:00,12.95,12.97,12.79,12.79,353670.0,9.3825,9.397,9.2666,9.2666,353670.0
2016-01-19 11:00:00,12.79,12.84,12.7,12.75,385491.0,9.2666,9.3028,9.2014,9.2376,385491.0
2016-01-19 11:30:00,12.76,12.78,12.68,12.7,247510.0,9.2449,9.2594,9.1869,9.2014,247510.0
2016-01-19 12:00:00,12.69,12.72,12.62,12.67,116129.0,9.1942,9.2159,9.1434,9.1797,116129.0
2016-01-19 12:30:00,12.66,12.67,12.58,12.61,113882.0,9.1724,9.1797,9.1145,9.1362,113882.0
2016-01-19 13:00:00,12.61,12.71,12.61,12.62,122505.0,9.1362,9.2087,9.1362,9.1434,122505.0
2016-01-19 13:30:00,12.62,12.65,12.59,12.6,191303.0,9.1434,9.1652,9.1217,9.129,191303.0
2016-01-19 14:00:00,12.6,12.61,12.52,12.56,194186.0,9.129,9.1362,9.071,9.1,194186.0
2016-01-19 14:30:00,12.57,12.57,12.45,12.51,184698.0,9.1072,9.1072,9.0203,9.0638,184698.0
2016-01-19 15:00:00,12.5,12.62,12.49,12.61,299431.0,9.0565,9.1434,9.0493,9.1362,299431.0
2016-01-19 15:30:00,12.61,12.65,12.57,12.58,747608.0,9.1362,9.1652,9.1072,9.1145,747608.0
2016-01-20 09:30:00,12.32,12.34,11.97,12.22,210937.0,8.9261,8.9406,8.6725,8.8536,210937.0
2016-01-20 10:00:00,12.23,12.25,12.1,12.16,229936.0,8.8609,8.8754,8.7667,8.8102,229936.0
2016-01-20 10:30:00,12.17,12.18,12.03,12.03,268473.0,8.8174,8.8247,8.716,8.716,268473.0
2016-01-20 11:00:00,12.04,12.17,12.02,12.13,429724.0,8.7232,8.8174,8.7087,8.7884,429724.0
2016-01-20 11:30:00,12.14,12.15,11.96,12.0,197353.0,8.7957,8.8029,8.6653,8.6942,197353.0
2016-01-20 12:00:00,12.0,12.02,11.89,11.92,210590.0,8.6942,8.7087,8.6145,8.6363,210590.0
2016-01-20 12:30:00,11.92,12.07,11.92,12.07,160234.0,8.6363,8.745,8.6363,8.745,160234.0
2016-01-20 13:00:00,12.07,12.09,11.99,12.04,188882.0,8.745,8.7595,8.687,8.7232,188882.0
2016-01-20 13:30:00,12.04,12.19,12.03,12.13,267849.0,8.7232,8.8319,8.716,8.7884,267849.0
2016-01-20 14:00:00,12.13,12.16,12.05,12.14,164887.0,8.7884,8.8102,8.7305,8.7957,164887.0
2016-01-20 14:30:00,12.14,12.22,12.09,12.2,395632.0,8.7957,8.8536,8.7595,8.8391,395632.0
2016-01-20 15:00:00,12.21,12.42,12.2,12.42,664492.0,8.8464,8.9985,8.8391,8.9985,664492.0
2016-01-20 15:30:00,12.42,12.45,12.31,12.32,904984.0,8.9985,9.0203,8.9188,8.9261,904984.0
2016-01-21 09:30:00,12.32,12.43,12.26,12.35,230475.0,8.9261,9.0058,8.8826,8.9478,230475.0
2016-01-21 10:00:00,12.35,12.51,12.34,12.5,259964.0,8.9478,9.0638,8.9406,9.0565,259964.0
2016-01-21 10:30:00,12.5,12.57,12.4,12.41,186579.0,9.0565,9.1072,8.9841,8.9913,186579.0
2016-01-21 11:00:00,12.41,12.49,12.36,12.38,117560.0,8.9913,9.0493,8.9551,8.9696,117560.0
2016-01-21 11:30:00,12.39,12.51,12.39,12.48,96650.0,8.9768,9.0638,8.9768,9.042,96650.0
2016-01-21 12:00:00,12.49,12.54,12.43,12.48,73369.0,9.0493,9.0855,9.0058,9.042,73369.0
2016-01-21 12:30:00,12.49,12.5,12.39,12.41,77515.0,9.0493,9.0565,8.9768,8.9913,77515.0
2016-01-21 13:00:00,12.42,12.45,12.31,12.32,98397.0,8.9985,9.0203,8.9188,8.9261,98397.0
2016-01-21 13:30:00,12.32,12.33,12.26,12.28,358503.0,8.9261,8.9333,8.8826,8.8971,358503.0
2016-01-21 14:00:00,12.28,12.3,12.18,12.23,265395.0,8.8971,8.9116,8.8247,8.8609,265395.0
2016-01-21 14:30:00,12.23,12.29,12.2,12.28,138761.0,8.8609,8.9044,8.8391,8.8971,138761.0
2016-01-21 15:00:00,12.29,12.29,12.22,12.23,180425.0,8.9044,8.9044,8.8536,8.8609,180425.0
2016-01-21 15:30:00,12.24,12.3,12.21,12.23,406437.0,8.8681,8.9116,8.8464,8.8609,406437.0
2016-01-22 09:30:00,12.41,12.51,12.31,12.51,228078.0,8.9913,9.0638,8.9188,9.0638,228078.0
2016-01-22 10:00:00,12.51,12.61,12.51,12.54,316319.0,9.0638,9.1362,9.0638,9.0855,316319.0
2016-01-22 10:30:00,12.54,12.55,12.48,12.5,126842.0,9.0855,9.0927,9.042,9.0565,126842.0
2016-01-22 11:00:00,12.5,12.54,12.44,12.52,205775.0,9.0565,9.0855,9.013,9.071,205775.0
2016-01-22 11:30:00,12.53,12.53,12.46,12.48,167865.0,9.0782,9.0782,9.0275,9.042,167865.0
2016-01-22 12:00:00,12.48,12.54,12.48,12.52,183111.0,9.042,9.0855,9.042,9.071,183111.0
2016-01-22 12:30:00,12.52,12.57,12.49,12.52,298533.0,9.071,9.1072,9.0493,9.071,298533.0
2016-01-22 13:00:00,12.51,12.57,12.47,12.53,91174.0,9.0638,9.1072,9.0348,9.0782,91174.0
2016-01-22 13:30:00,12.54,12.57,12.53,12.57,93477.0,9.0855,9.1072,9.0782,9.1072,93477.0
2016-01-22 14:00:00,12.57,12.6,12.54,12.55,216237.0,9.1072,9.129,9.0855,9.0927,216237.0
2016-01-22 14:30:00,12.54,12.56,12.49,12.52,114092.0,9.0855,9.1,9.0493,9.071,114092.0
2016-01-22 15:00:00,12.53,12.54,12.46,12.48,163315.0,9.0782,9.0855,9.0275,9.042,163315.0
2016-01-22 15:30:00,12.49,12.54,12.47,12.51,591804.0,9.0493,9.0855,9.0348,9.0638,591804.0
2016-01-25 09:30:00,12.46,12.5,12.37,12.42,270812.0,9.0275,9.0565,8.9623,8.9985,270812.0
2016-01-25 10:00:00,12.42,12.46,12.35,12.4,167204.0,8.9985,9.0275,8.9478,8.9841,167204.0
2016-01-25 10:30:00,12.4,12.41,12.29,12.29,224841.0,8.9841,8.9913,8.9044,8.9044,224841.0
2016-01-25 11:00:00,12.29,12.32,12.23,12.32,121249.0,8.9044,8.9261,8.8609,8.9261,121249.0
2016-01-25 11:30:00,12.31,12.32,12.27,12.3,222294.0,8.9188,8.9261,8.8899,8.9116,222294.0
2016-01-25 12:00:00,12.29,12.32,12.27,12.3,332388.0,8.9044,8.9261,8.8899,8.9116,332388.0
2016-01-25 12:30:00,12.3,12.31,12.27,12.29,82160.0,8.9116,8.9188,8.8899,8.9044,82160.0
2016-01-25 13:00:00,12.3,12.37,12.3,12.34,126725.0,8.9116,8.9623,8.9116,8.9406,126725.0
2016-01-25 13:30:00,12.35,12.37,12.31,12.32,162255.0,8.9478,8.9623,8.9188,8.9261,162255.0
2016-01-25 14:00:00,12.31,12.33,12.27,12.3,230711.0,8.9188,8.9333,8.8899,8.9116,230711.0
2016-01-25 14:30:00,12.3,12.31,12.14,12.17,496770.0,8.9116,8.9188,8.7957,8.8174,496770.0
2016-01-25 15:00:00,12.17,12.2,12.04,12.09,374483.0,8.8174,8.8391,8.7232,8.7595,374483.0
2016-01-25 15:30:00,12.09,12.12,11.99,12.03,1428969.0,8.7595,8.7812,8.687,8.716,1428969.0
2016-01-26 09:30:00,12.13,12.23,12.07,12.12,323742.0,8.7884,8.8609,8.745,8.7812,323742.0
2016-01-26 10:00:00,12.13,12.21,12.12,12.19,233210.0,8.7884,8.8464,8.7812,8.8319,233210.0
2016-01-26 10:30:00,12.19,12.28,12.18,12.2,1251035.0,8.8319,8.8971,8.8247,8.8391,1251035.0
2016-01-26 11:00:00,12.19,12.24,12.13,12.17,373795.0,8.8319,8.8681,8.7884,8.8174,373795.0
2016-01-26 11:30:00,12.17,12.18,12.1,12.18,530607.0,8.8174,8.8247,8.7667,8.8247,530607.0
2016-01-26 12:00:00,12.18,12.3,12.17,12.29,392949.0,8.8247,8.9116,8.8174,8.9044,392949.0
2016-01-26 12:30:00,12.3,12.34,12.26,12.29,220352.0,8.9116,8.9406,8.8826,8.9044,220352.0
2016-01-26 13:00:00,12.29,12.32,12.24,12.25,216639.0,8.9044,8.9261,8.8681,8.8754,216639.0
2016-01-26 13:30:00,12.25,12.27,12.23,12.24,203788.0,8.8754,8.8899,8.8609,8.8681,203788.0
2016-01-26 14:00:00,12.24,12.31,12.21,12.3,166485.0,8.8681,8.9188,8.8464,8.9116,166485.0
2016-01-26 14:30:00,12.29,12.37,12.29,12.35,285565.0,8.9044,8.9623,8.9044,8.9478,285565.0
2016-01-26 15:00:00,12.35,12.41,12.3,12.32,450589.0,8.9478,8.9913,8.9116,8.9261,450589.0
2016-01-26 15:30:00,12.31,12.38,12.27,12.36,868208.0,8.9188,8.9696,8.8899,8.9551,868208.0
2016-01-27 09:30:00,12.32,12.55,12.32,12.55,295044.0,8.9261,9.0927,8.9261,9.0927,295044.0
2016-01-27 10:00:00,12.55,12.56,12.39,12.45,267422.0,9.0927,9.1,8.9768,9.0203,267422.0
2016-01-27 10:30:00,12.46,12.55,12.45,12.51,282486.0,9.0275,9.0927,9.0203,9.0638,282486.0
2016-01-27 11:00:00,12.51,12.68,12.49,12.68,84913.0,9.0638,9.1869,9.0493,9.1869,84913.0
2016-01-27 11:30:00,12.68,12.74,12.66,12.7,156232.0,9.1869,9.2304,9.1724,9.2014,156232.0
2016-01-27 12:00:00,12.69,12.77,12.65,12.66,118836.0,9.1942,9.2521,9.1652,9.1724,118836.0
2016-01-27 12:30:00,12.66,12.68,12.62,12.64,109751.0,9.1724,9.1869,9.1434,9.1579,109751.0
2016-01-27 13:00:00,12.64,12.68,12.59,12.6,147692.0,9.1579,9.1869,9.1217,9.129,147692.0
2016-01-27 13:30:00,12.6,12.63,12.58,12.62,154182.0,9.129,9.1507,9.1145,9.1434,154182.0
2016-01-27 14:00:00,12.61,12.66,12.38,12.55,753172.0,9.1362,9.1724,8.9696,9.0927,753172.0
2016-01-27 14:30:00,12.55,12.55,12.42,12.46,467194.0,9.0927,9.0927,8.9985,9.0275,467194.0
2016-01-27 15:00:00,12.46,12.46,12.34,12.42,311953.0,9.0275,9.0275,8.9406,8.9985,311953.0
2016-01-27 15:30:00,12.41,12.48,12.4,12.45,546431.0,8.9913,9.042,8.9841,9.0203,546431.0
2016-01-28 09:30:00,12.63,12.72,12.57,12.7,194063.0,9.1507,9.2159,9.1072,9.2014,194063.0
2016-01-28 10:00:00,12.7,12.71,12.61,12.61,202725.0,9.2014,9.2087,9.1362,9.1362,202725.0
2016-01-28 10:30:00,12.62,12.67,12.55,12.67,301620.0,9.1434,9.1797,9.0927,9.1797,301620.0
2016-01-28 11:00:00,12.66,12.77,12.65,12.71,183268.0,9.1724,9.2521,9.1652,9.2087,183268.0
2016-01-28 11:30:00,12.71,12.72,12.66,12.66,175345.0,9.2087,9.2159,9.1724,9.1724,175345.0
2016-01-28 12:00:00,12.66,12.78,12.66,12.78,91148.0,9.1724,9.2594,9.1724,9.2594,91148.0
2016-01-28 12:30:00,12.77,12.82,12.75,12.77,68904.0,9.2521,9.2884,9.2376,9.2521,68904.0
2016-01-28 13:00:00,12.77,12.79,12.67,12.73,79153.0,9.2521,9.2666,9.1797,9.2231,79153.0
2016-01-28 13:30:00,12.73,12.77,12.66,12.67,96483.0,9.2231,9.2521,9.1724,9.1797,96483.0
2016-01-28 14:00:00,12.67,12.75,12.66,12.74,181998.0,9.1797,9.2376,9.1724,9.2304,181998.0
2016-01-28 14:30:00,12.74,12.77,12.7,12.72,150359.0,9.2304,9.2521,9.2014,9.2159,150359.0
2016-01-28 15:00:00,12.72,12.74,12.67,12.67,178987.0,9.2159,9.2304,9.1797,9.1797,178987.0
2016-01-28 15:30:00,12.67,12.73,12.66,12.68,351718.0,9.1797,9.2231,9.1724,9.1869,351718.0
2016-01-29 09:30:00,12.71,12.81,12.68,12.81,151432.0,9.2087,9.2811,9.1869,9.2811,151432.0
2016-01-29 10:00:00,12.8,12.88,12.75,12.75,101399.0,9.2739,9.3318,9.2376,9.2376,101399.0
2016-01-29 10:30:00,12.75,12.75,12.66,12.69,377946.0,9.2376,9.2376,9.1724,9.1942,377946.0
2016-01-29 11:00:00,12.69,12.71,12.63,12.65,197524.0,9.1942,9.2087,9.1507,9.1652,197524.0
2016-01-29 11:30:00,12.66,12.66,12.59,12.63,103565.0,9.1724,9.1724,9.1217,9.1507,103565.0
2016-01-29 12:00:00,12.63,12.71,12.62,12.7,85249.0,9.1507,9.2087,9.1434,9.2014,85249.0
2016-01-29 12:30:00,12.7,12.7,12.65,12.67,147259.0,9.2014,9.2014,9.1652,9.1797,147259.0
2016-01-29 13:00:00,12.67,12.68,12.63,12.63,92830.0,9.1797,9.1869,9.1507,9.1507,92830.0
2016-01-29 13:30:00,12.64,12.66,12.63,12.64,270469.0,9.1579,9.1724,9.1507,9.1579,270469.0
2016-01-29 14:00:00,12.64,12.7,12.61,12.69,116647.0,9.1579,9.2014,9.1362,9.1942,116647.0
2016-01-29 14:30:00,12.7,12.73,12.68,12.69,455466.0,9.2014,9.2231,9.1869,9.1942,455466.0
2016-01-29 15:00:00,12.69,12.74,12.68,12.7,350878.0,9.1942,9.2304,9.1869,9.2014,350878.0
2016-01-29 15:30:00,12.7,12.81,12.69,12.76,1833444.0,9.2014,9.2811,9.1942,9.2449,1833444.0
2016-02-01 09:30:00,12.69,12.81,12.66,12.69,231043.0,9.1942,9.2811,9.1724,9.1942,231043.0
2016-02-01 10:00:00,12.68,12.73,12.62,12.71,337198.0,9.1869,9.2231,9.1434,9.2087,337198.0
2016-02-01 10:30:00,12.71,12.73,12.64,12.67,374676.0,9.2087,9.2231,9.1579,9.1797,374676.0
2016-02-01 11:00:00,12.67,12.76,12.66,12.76,569455.0,9.1797,9.2449,9.1724,9.2449,569455.0
2016-02-01 11:30:00,12.76,12.78,12.66,12.68,416436.0,9.2449,9.2594,9.1724,9.1869,416436.0
2016-02-01 12:00:00,12.68,12.69,12.63,12.66,119864.0,9.1869,9.1942,9.1507,9.1724,119864.0
2016-02-01 12:30:00,12.66,12.71,12.65,12.68,171841.0,9.1724,9.2087,9.1652,9.1869,171841.0
2016-02-01 13:00:00,12.68,12.72,12.65,12.7,150637.0,9.1869,9.2159,9.1652,9.2014,150637.0
2016-02-01 13:30:00,12.7,12.72,12.66,12.71,117024.0,9.2014,9.2159,9.1724,9.2087,117024.0
2016-02-01 14:00:00,12.71,12.75,12.66,12.74,134481.0,9.2087,9.2376,9.1724,9.2304,134481.0
2016-02-01 14:30:00,12.73,12.75,12.68,12.75,340209.0,9.2231,9.2376,9.1869,9.2376,340209.0
2016-02-01 15:00:00,12.74,12.78,12.71,12.75,778566.0,9.2304,9.2594,9.2087,9.2376,778566.0
2016-02-01 15:30:00,12.75,12.77,12.69,12.7,763890.0,9.2376,9.2521,9.1942,9.2014,763890.0
2016-02-02 09:30:00,12.46,12.5,12.34,12.38,159321.0,9.0275,9.0565,8.9406,8.9696,159321.0
2016-02-02 10:00:00,12.38,12.39,12.23,12.3,344562.0,8.9696,8.9768,8.8609,8.9116,344562.0
2016-02-02 10:30:00,12.29,12.32,12.22,12.22,233996.0,8.9044,8.9261,8.8536,8.8536,233996.0
2016-02-02 11:00:00,12.22,12.36,12.21,12.34,259827.0,8.8536,8.9551,8.8464,8.9406,259827.0
2016-02-02 11:30:00,12.35,12.39,12.31,12.32,147635.0,8.9478,8.9768,8.9188,8.9261,147635.0
2016-02-02 12:00:00,12.32,12.34,12.25,12.32,105883.0,8.9261,8.9406,8.8754,8.9261,105883.0
2016-02-02 12:30:00,12.32,12.37,12.31,12.35,129798.0,8.9261,8.9623,8.9188,8.9478,129798.0
2016-02-02 13:00:00,12.35,12.37,12.31,12.37,138493.0,8.9478,8.9623,8.9188,8.9623,138493.0
2016-02-02 13:30:00,12.37,12.38,12.24,12.25,213855.0,8.9623,8.9696,8.8681,8.8754,213855.0
2016-02-02 14:00:00,12.25,12.27,12.19,12.23,328486.0,8.8754,8.8899,8.8319,8.8609,328486.0
2016-02-02 14:30:00,12.22,12.31,12.22,12.26,270198.0,8.8536,8.9188,8.8536,8.8826,270198.0
2016-02-02 15:00:00,12.26,12.26,12.16,12.23,430247.0,8.8826,8.8826,8.8102,8.8609,430247.0
2016-02-02 15:30:00,12.24,12.35,12.24,12.26,1080511.0,8.8681,8.9478,8.8681,8.8826,1080511.0
2016-02-03 09:30:00,12.38,12.44,12.13,12.16,146036.0,8.9696,9.013,8.7884,8.8102,146036.0
2016-02-03 10:00:00,12.15,12.15,11.97,11.98,147412.0,8.8029,8.8029,8.6725,8.6798,147412.0
2016-02-03 10:30:00,11.97,12.1,11.93,12.08,361127.0,8.6725,8.7667,8.6435,8.7522,361127.0
2016-02-03 11:00:00,12.08,12.08,11.95,12.06,339318.0,8.7522,8.7522,8.658,8.7377,339318.0
2016-02-03 11:30:00,12.05,12.16,12.02,12.12,213458.0,8.7305,8.8102,8.7087,8.7812,213458.0
2016-02-03 12:00:00,12.12,12.15,12.07,12.11,272427.0,8.7812,8.8029,8.745,8.7739,272427.0
2016-02-03 12:30:00,12.11,12.16,12.08,12.16,170330.0,8.7739,8.8102,8.7522,8.8102,170330.0
2016-02-03 13:00:00,12.15,12.18,12.13,12.15,183775.0,8.8029,8.8247,8.7884,8.8029,183775.0
2016-02-03 13:30:00,12.15,12.17,12.1,12.16,152659.0,8.8029,8.8174,8.7667,8.8102,152659.0
2016-02-03 14:00:00,12.16,12.37,12.15,12.36,218125.0,8.8102,8.9623,8.8029,8.9551,218125.0
2016-02-03 14:30:00,12.35,12.44,12.34,12.43,432629.0,8.9478,9.013,8.9406,9.0058,432629.0
2016-02-03 15:00:00,12.44,12.49,12.41,12.42,232139.0,9.013,9.0493,8.9913,8.9985,232139.0
2016-02-03 15:30:00,12.42,12.48,12.38,12.46,643425.0,8.9985,9.042,8.9696,9.0275,643425.0
2016-02-04 09:30:00,12.46,12.69,12.45,12.63,129247.0,9.0275,9.1942,9.0203,9.1507,129247.0
2016-02-04 10:00:00,12.63,12.68,12.5,12.61,236887.0,9.1507,9.1869,9.0565,9.1362,236887.0
2016-02-04 10:30:00,12.61,12.7,12.6,12.69,111413.0,9.1362,9.2014,9.129,9.1942,111413.0
2016-02-04 11:00:00,12.68,12.69,12.53,12.56,81886.0,9.1869,9.1942,9.0782,9.1,81886.0
2016-02-04 11:30:00,12.56,12.56,12.47,12.52,115137.0,9.1,9.1,9.0348,9.071,115137.0
2016-02-04 12:00:00,12.53,12.61,12.51,12.54,75641.0,9.0782,9.1362,9.0638,9.0855,75641.0
2016-02-04 12:30:00,12.54,12.59,12.48,12.49,97395.0,9.0855,9.1217,9.042,9.0493,97395.0
2016-02-04 13:00:00,12.49,12.54,12.44,12.45,112187.0,9.0493,9.0855,9.013,9.0203,112187.0
2016-02-04 13:30:00,12.45,12.47,12.35,12.37,131277.0,9.0203,9.0348,8.9478,8.9623,131277.0
2016-02-04 14:00:00,12.37,12.42,12.33,12.37,97151.0,8.9623,8.9985,8.9333,8.9623,97151.0
2016-02-04 14:30:00,12.36,12.45,12.36,12.45,130735.0,8.9551,9.0203,8.9551,9.0203,130735.0
2016-02-04 15:00:00,12.44,12.5,12.42,12.43,186701.0,9.013,9.0565,8.9985,9.0058,186701.0
2016-02-04 15:30:00,12.44,12.54,12.44,12.51,401104.0,9.013,9.0855,9.013,9.0638,401104.0
2016-02-05 09:30:00,12.51,12.66,12.51,12.59,141690.0,9.0638,9.1724,9.0638,9.1217,141690.0
2016-02-05 10:00:00,12.59,12.65,12.51,12.53,143821.0,9.1217,9.1652,9.0638,9.0782,143821.0
2016-02-05 10:30:00,12.53,12.62,12.5,12.51,122832.0,9.0782,9.1434,9.0565,9.0638,122832.0
2016-02-05 11:00:00,12.51,12.53,12.44,12.46,102378.0,9.0638,9.0782,9.013,9.0275,102378.0
2016-02-05 11:30:00,12.48,12.49,12.36,12.42,120678.0,9.042,9.0493,8.9551,8.9985,120678.0
2016-02-05 12:00:00,12.43,12.5,12.39,12.5,117124.0,9.0058,9.0565,8.9768,9.0565,117124.0
2016-02-05 12:30:00,12.5,12.5,12.4,12.42,83920.0,9.0565,9.0565,8.9841,8.9985,83920.0
2016-02-05 13:00:00,12.42,12.47,12.41,12.47,77155.0,8.9985,9.0348,8.9913,9.0348,77155.0
2016-02-05 13:30:00,12.47,12.47,12.39,12.43,118039.0,9.0348,9.0348,8.9768,9.0058,118039.0
2016-02-05 14:00:00,12.44,12.44,12.37,12.37,110359.0,9.013,9.013,8.9623,8.9623,110359.0
2016-02-05 14:30:00,12.38,12.42,12.37,12.38,128570.0,8.9696,8.9985,8.9623,8.9696,128570.0
2016-02-05 15:00:00,12.38,12.41,12.35,12.38,145475.0,8.9696,8.9913,8.9478,8.9696,145475.0
2016-02-05 15:30:00,12.37,12.38,12.3,12.33,400676.0,8.9623,8.9696,8.9116,8.9333,400676.0
2016-02-08 09:30:00,12.09,12.12,11.95,12.0,232813.0,8.7595,8.7812,8.658,8.6942,232813.0
2016-02-08 10:00:00,12.0,12.07,11.98,12.01,420198.0,8.6942,8.745,8.6798,8.7015,420198.0
2016-02-08 10:30:00,12.0,12.04,11.88,11.89,329450.0,8.6942,8.7232,8.6073,8.6145,329450.0
2016-02-08 11:00:00,11.89,11.94,11.86,11.94,215378.0,8.6145,8.6508,8.5928,8.6508,215378.0
2016-02-08 11:30:00,11.94,11.99,11.92,11.96,198048.0,8.6508,8.687,8.6363,8.6653,198048.0
2016-02-08 12:00:00,11.96,12.0,11.94,11.97,282170.0,8.6653,8.6942,8.6508,8.6725,282170.0
2016-02-08 12:30:00,11.98,12.03,11.95,11.96,176733.0,8.6798,8.716,8.658,8.6653,176733.0
2016-02-08 13:00:00,11.96,11.96,11.84,11.87,210347.0,8.6653,8.6653,8.5783,8.6001,210347.0
2016-02-08 13:30:00,11.87,11.88,11.77,11.77,112747.0,8.6001,8.6073,8.5276,8.5276,112747.0
2016-02-08 14:00:00,11.77,11.81,11.72,11.76,148167.0,8.5276,8.5566,8.4914,8.5204,148167.0
2016-02-08 14:30:00,11.76,11.78,11.72,11.77,143798.0,8.5204,8.5349,8.4914,8.5276,143798.0
2016-02-08 15:00:00,11.77,11.84,11.73,11.82,331608.0,8.5276,8.5783,8.4986,8.5638,331608.0
2016-02-08 15:30:00,11.82,11.97,11.81,11.92,1336831.0,8.5638,8.6725,8.5566,8.6363,1336831.0
2016-02-09 09:30:00,11.67,11.98,11.67,11.95,251744.0,8.4552,8.6798,8.4552,8.658,251744.0
2016-02-09 10:00:00,11.94,12.02,11.92,11.99,147931.0,8.6508,8.7087,8.6363,8.687,147931.0
2016-02-09 10:30:00,11.98,11.98,11.82,11.83,137909.0,8.6798,8.6798,8.5638,8.5711,137909.0
2016-02-09 11:00:00,11.82,12.0,11.81,11.97,105141.0,8.5638,8.6942,8.5566,8.6725,105141.0
2016-02-09 11:30:00,11.97,12.0,11.92,11.92,102991.0,8.6725,8.6942,8.6363,8.6363,102991.0
2016-02-09 12:00:00,11.92,12.02,11.92,11.99,141579.0,8.6363,8.7087,8.6363,8.687,141579.0
2016-02-09 12:30:00,11.99,12.03,11.97,11.99,57944.0,8.687,8.716,8.6725,8.687,57944.0
2016-02-09 13:00:00,12.0,12.01,11.91,11.94,71982.0,8.6942,8.7015,8.629,8.6508,71982.0
2016-02-09 13:30:00,11.95,11.98,11.92,11.94,96956.0,8.658,8.6798,8.6363,8.6508,96956.0
2016-02-09 14:00:00,11.94,12.04,11.94,12.02,320632.0,8.6508,8.7232,8.6508,8.7087,320632.0
2016-02-09 14:30:00,12.02,12.12,12.02,12.09,153013.0,8.7087,8.7812,8.7087,8.7595,153013.0
2016-02-09 15:00:00,12.09,12.17,12.08,12.12,370210.0,8.7595,8.8174,8.7522,8.7812,370210.0
2016-02-09 15:30:00,12.12,12.16,12.07,12.07,432792.0,8.7812,8.8102,8.745,8.745,432792.0
2016-02-10 09:30:00,12.15,12.34,12.1,12.32,407434.0,8.8029,8.9406,8.7667,8.9261,407434.0
2016-02-10 10:00:00,12.32,12.32,12.19,12.29,199633.0,8.9261,8.9261,8.8319,8.9044,199633.0
2016-02-10 10:30:00,12.29,12.36,12.17,12.2,190953.0,8.9044,8.9551,8.8174,8.8391,190953.0
2016-02-10 11:00:00,12.2,12.21,12.11,12.12,166796.0,8.8391,8.8464,8.7739,8.7812,166796.0
2016-02-10 11:30:00,12.13,12.23,12.09,12.21,183575.0,8.7884,8.8609,8.7595,8.8464,183575.0
2016-02-10 12:00:00,12.21,12.22,12.15,12.2,112800.0,8.8464,8.8536,8.8029,8.8391,112800.0
2016-02-10 12:30:00,12.21,12.27,12.19,12.26,105933.0,8.8464,8.8899,8.8319,8.8826,105933.0
2016-02-10 13:00:00,12.26,12.27,12.18,12.18,191153.0,8.8826,8.8899,8.8247,8.8247,191153.0
2016-02-10 13:30:00,12.18,12.22,12.15,12.2,114785.0,8.8247,8.8536,8.8029,8.8391,114785.0
2016-02-10 14:00:00,12.2,12.24,12.18,12.19,98926.0,8.8391,8.8681,8.8247,8.8319,98926.0
2016-02-10 14:30:00,12.19,12.21,12.14,12.17,98553.0,8.8319,8.8464,8.7957,8.8174,98553.0
2016-02-10 15:00:00,12.17,12.23,12.11,12.12,184832.0,8.8174,8.8609,8.7739,8.7812,184832.0
2016-02-10 15:30:00,12.13,12.14,12.02,12.03,304229.0,8.7884,8.7957,8.7087,8.716,304229.0
2016-02-11 09:30:00,11.65,11.76,11.53,11.73,192072.0,8.4407,8.5204,8.3537,8.4986,192072.0
2016-02-11 10:00:00,11.73,11.81,11.71,11.71,111650.0,8.4986,8.5566,8.4841,8.4841,111650.0
2016-02-11 10:30:00,11.71,11.73,11.66,11.72,118616.0,8.4841,8.4986,8.4479,8.4914,118616.0
2016-02-11 11:00:00,11.72,11.73,11.56,11.58,111493.0,8.4914,8.4986,8.3755,8.3899,111493.0
2016-02-11 11:30:00,11.57,11.59,11.51,11.55,136574.0,8.3827,8.3972,8.3392,8.3682,136574.0
2016-02-11 12:00:00,11.55,11.59,11.53,11.54,126373.0,8.3682,8.3972,8.3537,8.361,126373.0
2016-02-11 12:30:00,11.54,11.6,11.51,11.59,89261.0,8.361,8.4044,8.3392,8.3972,89261.0
2016-02-11 13:00:00,11.6,11.65,11.58,11.61,148180.0,8.4044,8.4407,8.3899,8.4117,148180.0
2016-02-11 13:30:00,11.61,11.64,11.56,11.61,89061.0,8.4117,8.4334,8.3755,8.4117,89061.0
2016-02-11 14:00:00,11.6,11.62,11.55,11.56,89267.0,8.4044,8.4189,8.3682,8.3755,89267.0
2016-02-11 14:30:00,11.56,11.74,11.53,11.68,284889.0,8.3755,8.5059,8.3537,8.4624,284889.0
2016-02-11 15:00:00,11.69,11.69,11.6,11.67,198937.0,8.4696,8.4696,8.4044,8.4552,198937.0
2016-02-11 15:30:00,11.67,11.73,11.61,11.61,484603.0,8.4552,8.4986,8.4117,8.4117,484603.0
2016-02-12 09:30:00,11.86,11.97,11.85,11.89,222182.0,8.5928,8.6725,8.5856,8.6145,222182.0
2016-02-12 10:00:00,11.89,11.99,11.83,11.95,148623.0,8.6145,8.687,8.5711,8.658,148623.0
2016-02-12 10:30:00,11.95,11.98,11.89,11.92,90816.0,8.658,8.6798,8.6145,8.6363,90816.0
2016-02-12 11:00:00,11.92,12.07,11.92,12.05,396365.0,8.6363,8.745,8.6363,8.7305,396365.0
2016-02-12 11:30:00,12.05,12.08,12.0,12.03,343498.0,8.7305,8.7522,8.6942,8.716,343498.0
2016-02-12 12:00:00,12.03,12.13,12.02,12.1,161498.0,8.716,8.7884,8.7087,8.7667,161498.0
2016-02-12 12:30:00,12.11,12.11,12.04,12.06,85893.0,8.7739,8.7739,8.7232,8.7377,85893.0
2016-02-12 13:00:00,12.06,12.07,11.99,12.01,89070.0,8.7377,8.745,8.687,8.7015,89070.0
2016-02-12 13:30:00,12.02,12.06,12.0,12.01,63603.0,8.7087,8.7377,8.6942,8.7015,63603.0
2016-02-12 14:00:00,12.01,12.08,12.01,12.07,88144.0,8.7015,8.7522,8.7015,8.745,88144.0
2016-02-12 14:30:00,12.06,12.09,12.03,12.08,128637.0,8.7377,8.7595,8.716,8.7522,128637.0
2016-02-12 15:00:00,12.08,12.11,12.06,12.1,131715.0,8.7522,8.7739,8.7377,8.7667,131715.0
2016-02-12 15:30:00,12.09,12.17,12.06,12.15,1132506.0,8.7595,8.8174,8.7377,8.8029,1132506.0
2016-02-16 09:30:00,12.36,12.41,12.18,12.3,254206.0,8.9551,8.9913,8.8247,8.9116,254206.0
2016-02-16 10:00:00,12.3,12.34,12.22,12.24,210916.0,8.9116,8.9406,8.8536,8.8681,210916.0
2016-02-16 10:30:00,12.24,12.29,12.24,12.26,221166.0,8.8681,8.9044,8.8681,8.8826,221166.0
2016-02-16 11:00:00,12.26,12.28,12.21,12.28,164748.0,8.8826,8.8971,8.8464,8.8971,164748.0
2016-02-16 11:30:00,12.28,12.38,12.27,12.38,186717.0,8.8971,8.9696,8.8899,8.9696,186717.0
2016-02-16 12:00:00,12.39,12.41,12.34,12.37,147773.0,8.9768,8.9913,8.9406,8.9623,147773.0
2016-02-16 12:30:00,12.37,12.42,12.35,12.4,129211.0,8.9623,8.9985,8.9478,8.9841,129211.0
2016-02-16 13:00:00,12.4,12.46,12.39,12.44,147767.0,8.9841,9.0275,8.9768,9.013,147767.0
2016-02-16 13:30:00,12.44,12.47,12.42,12.47,132160.0,9.013,9.0348,8.9985,9.0348,132160.0
2016-02-16 14:00:00,12.47,12.48,12.41,12.43,140260.0,9.0348,9.042,8.9913,9.0058,140260.0
2016-02-16 14:30:00,12.43,12.43,12.37,12.39,78281.0,9.0058,9.0058,8.9623,8.9768,78281.0
2016-02-16 15:00:00,12.39,12.42,12.35,12.42,130341.0,8.9768,8.9985,8.9478,8.9985,130341.0
2016-02-16 15:30:00,12.42,12.42,12.38,12.4,319310.0,8.9985,8.9985,8.9696,8.9841,319310.0
2016-02-17 09:30:00,12.54,12.63,12.51,12.53,281047.0,9.0855,9.1507,9.0638,9.0782,281047.0
2016-02-17 10:00:00,12.54,12.64,12.52,12.64,207086.0,9.0855,9.1579,9.071,9.1579,207086.0
2016-02-17 10:30:00,12.64,12.65,12.56,12.6,186387.0,9.1579,9.1652,9.1,9.129,186387.0
2016-02-17 11:00:00,12.59,12.63,12.51,12.56,154763.0,9.1217,9.1507,9.0638,9.1,154763.0
2016-02-17 11:30:00,12.56,12.59,12.5,12.54,87498.0,9.1,9.1217,9.0565,9.0855,87498.0
2016-02-17 12:00:00,12.54,12.55,12.5,12.5,138773.0,9.0855,9.0927,9.0565,9.0565,138773.0
2016-02-17 12:30:00,12.5,12.54,12.47,12.48,113854.0,9.0565,9.0855,9.0348,9.042,113854.0
2016-02-17 13:00:00,12.49,12.5,12.43,12.48,158459.0,9.0493,9.0565,9.0058,9.042,158459.0
2016-02-17 13:30:00,12.47,12.48,12.42,12.45,63803.0,9.0348,9.042,8.9985,9.0203,63803.0
2016-02-17 14:00:00,12.44,12.46,12.39,12.42,185358.0,9.013,9.0275,8.9768,8.9985,185358.0
2016-02-17 14:30:00,12.42,12.45,12.33,12.35,159658.0,8.9985,9.0203,8.9333,8.9478,159658.0
2016-02-17 15:00:00,12.35,12.41,12.34,12.38,151191.0,8.9478,8.9913,8.9406,8.9696,151191.0
2016-02-17 15:30:00,12.37,12.4,12.34,12.37,503845.0,8.9623,8.9841,8.9406,8.9623,503845.0
2016-02-18 09:30:00,12.43,12.46,12.24,12.26,223512.0,9.0058,9.0275,8.8681,8.8826,223512.0
2016-02-18 10:00:00,12.27,12.3,12.2,12.28,167203.0,8.8899,8.9116,8.8391,8.8971,167203.0
2016-02-18 10:30:00,12.27,12.29,12.21,12.21,193921.0,8.8899,8.9044,8.8464,8.8464,193921.0
2016-02-18 11:00:00,12.21,12.23,12.09,12.13,96265.0,8.8464,8.8609,8.7595,8.7884,96265.0
2016-02-18 11:30:00,12.13,12.16,12.1,12.15,78740.0,8.7884,8.8102,8.7667,8.8029,78740.0
2016-02-18 12:00:00,12.15,12.15,12.05,12.09,123415.0,8.8029,8.8029,8.7305,8.7595,123415.0
2016-02-18 12:30:00,12.1,12.12,12.07,12.08,60282.0,8.7667,8.7812,8.745,8.7522,60282.0
2016-02-18 13:00:00,12.09,12.12,12.03,12.05,121295.0,8.7595,8.7812,8.716,8.7305,121295.0
2016-02-18 13:30:00,12.05,12.07,12.0,12.03,129512.0,8.7305,8.745,8.6942,8.716,129512.0
2016-02-18 14:00:00,12.03,12.08,12.01,12.06,115916.0,8.716,8.7522,8.7015,8.7377,115916.0
2016-02-18 14:30:00,12.07,12.16,12.06,12.15,90586.0,8.745,8.8102,8.7377,8.8029,90586.0
2016-02-18 15:00:00,12.15,12.15,12.07,12.1,103560.0,8.8029,8.8029,8.745,8.7667,103560.0
2016-02-18 15:30:00,12.09,12.12,12.07,12.1,278937.0,8.7595,8.7812,8.745,8.7667,278937.0
2016-02-19 09:30:00,12.04,12.11,12.0,12.03,147630.0,8.7232,8.7739,8.6942,8.716,147630.0
2016-02-19 10:00:00,12.03,12.14,11.98,12.09,174446.0,8.716,8.7957,8.6798,8.7595,174446.0
2016-02-19 10:30:00,12.08,12.18,12.08,12.15,132854.0,8.7522,8.8247,8.7522,8.8029,132854.0
2016-02-19 11:00:00,12.14,12.23,12.09,12.23,174652.0,8.7957,8.8609,8.7595,8.8609,174652.0
2016-02-19 11:30:00,12.23,12.23,12.18,12.18,101494.0,8.8609,8.8609,8.8247,8.8247,101494.0
2016-02-19 12:00:00,12.19,12.2,12.17,12.18,60441.0,8.8319,8.8391,8.8174,8.8247,60441.0
2016-02-19 12:30:00,12.18,12.22,12.17,12.19,63431.0,8.8247,8.8536,8.8174,8.8319,63431.0
2016-02-19 13:00:00,12.2,12.23,12.18,12.22,65924.0,8.8391,8.8609,8.8247,8.8536,65924.0
2016-02-19 13:30:00,12.22,12.26,12.21,12.25,39862.0,8.8536,8.8826,8.8464,8.8754,39862.0
2016-02-19 14:00:00,12.24,12.26,12.23,12.24,63095.0,8.8681,8.8826,8.8609,8.8681,63095.0
2016-02-19 14:30:00,12.25,12.25,12.19,12.21,48357.0,8.8754,8.8754,8.8319,8.8464,48357.0
2016-02-19 15:00:00,12.21,12.24,12.2,12.22,65120.0,8.8464,8.8681,8.8391,8.8536,65120.0
2016-02-19 15:30:00,12.22,12.24,12.19,12.2,203598.0,8.8536,8.8681,8.8319,8.8391,203598.0
2016-02-22 09:30:00,12.35,12.46,12.34,12.38,140122.0,8.9478,9.0275,8.9406,8.9696,140122.0
2016-02-22 10:00:00,12.38,12.44,12.36,12.43,76715.0,8.9696,9.013,8.9551,9.0058,76715.0
2016-02-22 10:30:00,12.44,12.45,12.38,12.38,83181.0,9.013,9.0203,8.9696,8.9696,83181.0
2016-02-22 11:00:00,12.38,12.4,12.36,12.39,114133.0,8.9696,8.9841,8.9551,8.9768,114133.0
2016-02-22 11:30:00,12.39,12.41,12.37,12.4,43622.0,8.9768,8.9913,8.9623,8.9841,43622.0
2016-02-22 12:00:00,12.4,12.4,12.37,12.38,67629.0,8.9841,8.9841,8.9623,8.9696,67629.0
2016-02-22 12:30:00,12.38,12.41,12.37,12.38,54126.0,8.9696,8.9913,8.9623,8.9696,54126.0
2016-02-22 13:00:00,12.38,12.4,12.38,12.39,49275.0,8.9696,8.9841,8.9696,8.9768,49275.0
2016-02-22 13:30:00,12.39,12.43,12.39,12.4,88986.0,8.9768,9.0058,8.9768,8.9841,88986.0
2016-02-22 14:00:00,12.41,12.41,12.39,12.4,67312.0,8.9913,8.9913,8.9768,8.9841,67312.0
2016-02-22 14:30:00,12.4,12.42,12.38,12.41,71200.0,8.9841,8.9985,8.9696,8.9913,71200.0
2016-02-22 15:00:00,12.41,12.42,12.38,12.4,109168.0,8.9913,8.9985,8.9696,8.9841,109168.0
2016-02-22 15:30:00,12.4,12.43,12.39,12.42,233432.0,8.9841,9.0058,8.9768,8.9985,233432.0
2016-02-23 09:30:00,12.38,12.38,12.2,12.21,241321.0,8.9696,8.9696,8.8391,8.8464,241321.0
2016-02-23 10:00:00,12.21,12.25,12.13,12.17,100451.0,8.8464,8.8754,8.7884,8.8174,100451.0
2016-02-23 10:30:00,12.18,12.19,12.11,12.12,105058.0,8.8247,8.8319,8.7739,8.7812,105058.0
2016-02-23 11:00:00,12.11,12.12,12.03,12.07,94993.0,8.7739,8.7812,8.716,8.745,94993.0
2016-02-23 11:30:00,12.07,12.13,12.07,12.1,135389.0,8.745,8.7884,8.745,8.7667,135389.0
2016-02-23 12:00:00,12.1,12.12,12.05,12.09,78321.0,8.7667,8.7812,8.7305,8.7595,78321.0
2016-02-23 12:30:00,12.09,12.13,12.09,12.12,79756.0,8.7595,8.7884,8.7595,8.7812,79756.0
2016-02-23 13:00:00,12.12,12.13,12.09,12.12,97209.0,8.7812,8.7884,8.7595,8.7812,97209.0
2016-02-23 13:30:00,12.12,12.12,12.09,12.12,113965.0,8.7812,8.7812,8.7595,8.7812,113965.0
2016-02-23 14:00:00,12.12,12.16,12.1,12.16,96045.0,8.7812,8.8102,8.7667,8.8102,96045.0
2016-02-23 14:30:00,12.16,12.19,12.15,12.17,105566.0,8.8102,8.8319,8.8029,8.8174,105566.0
2016-02-23 15:00:00,12.16,12.18,12.13,12.17,147838.0,8.8102,8.8247,8.7884,8.8174,147838.0
2016-02-23 15:30:00,12.17,12.21,12.15,12.16,314127.0,8.8174,8.8464,8.8029,8.8102,314127.0
2016-02-24 09:30:00,11.97,11.99,11.83,11.84,173950.0,8.6725,8.687,8.5711,8.5783,173950.0
2016-02-24 10:00:00,11.83,11.84,11.66,11.71,357078.0,8.5711,8.5783,8.4479,8.4841,357078.0
2016-02-24 10:30:00,11.72,11.8,11.7,11.73,287941.0,8.4914,8.5493,8.4769,8.4986,287941.0
2016-02-24 11:00:00,11.73,11.74,11.67,11.7,194445.0,8.4986,8.5059,8.4552,8.4769,194445.0
2016-02-24 11:30:00,11.7,11.78,11.69,11.74,280859.0,8.4769,8.5349,8.4696,8.5059,280859.0
2016-02-24 12:00:00,11.75,11.79,11.72,11.73,268853.0,8.5131,8.5421,8.4914,8.4986,268853.0
2016-02-24 12:30:00,11.74,11.75,11.69,11.72,154599.0,8.5059,8.5131,8.4696,8.4914,154599.0
2016-02-24 13:00:00,11.72,11.78,11.7,11.75,263967.0,8.4914,8.5349,8.4769,8.5131,263967.0
2016-02-24 13:30:00,11.75,11.81,11.74,11.79,179328.0,8.5131,8.5566,8.5059,8.5421,179328.0
2016-02-24 14:00:00,11.79,11.9,11.78,11.87,187529.0,8.5421,8.6218,8.5349,8.6001,187529.0
2016-02-24 14:30:00,11.87,11.89,11.85,11.86,170117.0,8.6001,8.6145,8.5856,8.5928,170117.0
2016-02-24 15:00:00,11.86,11.96,11.85,11.94,268018.0,8.5928,8.6653,8.5856,8.6508,268018.0
2016-02-24 15:30:00,11.94,11.95,11.91,11.95,627557.0,8.6508,8.658,8.629,8.658,627557.0
2016-02-25 09:30:00,11.96,12.07,11.95,11.99,106263.0,8.6653,8.745,8.658,8.687,106263.0
2016-02-25 10:00:00,11.99,12.0,11.9,12.0,113827.0,8.687,8.6942,8.6218,8.6942,113827.0
2016-02-25 10:30:00,12.01,12.02,11.96,11.96,127258.0,8.7015,8.7087,8.6653,8.6653,127258.0
2016-02-25 11:00:00,11.96,11.96,11.9,11.92,110244.0,8.6653,8.6653,8.6218,8.6363,110244.0
2016-02-25 11:30:00,11.93,11.99,11.92,11.98,87304.0,8.6435,8.687,8.6363,8.6798,87304.0
2016-02-25 12:00:00,11.98,11.99,11.96,11.98,70494.0,8.6798,8.687,8.6653,8.6798,70494.0
2016-02-25 12:30:00,11.98,12.0,11.96,11.99,80260.0,8.6798,8.6942,8.6653,8.687,80260.0
2016-02-25 13:00:00,11.99,12.06,11.99,12.05,89799.0,8.687,8.7377,8.687,8.7305,89799.0
2016-02-25 13:30:00,12.04,12.11,12.03,12.1,79762.0,8.7232,8.7739,8.716,8.7667,79762.0
2016-02-25 14:00:00,12.11,12.16,12.09,12.12,89460.0,8.7739,8.8102,8.7595,8.7812,89460.0
2016-02-25 14:30:00,12.13,12.15,12.1,12.12,174265.0,8.7884,8.8029,8.7667,8.7812,174265.0
2016-02-25 15:00:00,12.12,12.15,12.11,12.13,74597.0,8.7812,8.8029,8.7739,8.7884,74597.0
2016-02-25 15:30:00,12.13,12.17,12.12,12.16,245021.0,8.7884,8.8174,8.7812,8.8102,245021.0
2016-02-26 09:30:00,12.32,12.35,12.26,12.31,114358.0,8.9261,8.9478,8.8826,8.9188,114358.0
2016-02-26 10:00:00,12.31,12.34,12.28,12.34,94763.0,8.9188,8.9406,8.8971,8.9406,94763.0
2016-02-26 10:30:00,12.34,12.51,12.34,12.51,100383.0,8.9406,9.0638,8.9406,9.0638,100383.0
2016-02-26 11:00:00,12.5,12.58,12.5,12.53,141737.0,9.0565,9.1145,9.0565,9.0782,141737.0
2016-02-26 11:30:00,12.52,12.67,12.52,12.66,127513.0,9.071,9.1797,9.071,9.1724,127513.0
2016-02-26 12:00:00,12.65,12.67,12.61,12.66,124296.0,9.1652,9.1797,9.1362,9.1724,124296.0
2016-02-26 12:30:00,12.65,12.67,12.6,12.63,100429.0,9.1652,9.1797,9.129,9.1507,100429.0
2016-02-26 13:00:00,12.64,12.67,12.57,12.58,159663.0,9.1579,9.1797,9.1072,9.1145,159663.0
2016-02-26 13:30:00,12.59,12.61,12.53,12.54,191835.0,9.1217,9.1362,9.0782,9.0855,191835.0
2016-02-26 14:00:00,12.54,12.57,12.48,12.48,192295.0,9.0855,9.1072,9.042,9.042,192295.0
2016-02-26 14:30:00,12.48,12.49,12.44,12.44,130198.0,9.042,9.0493,9.013,9.013,130198.0
2016-02-26 15:00:00,12.44,12.51,12.44,12.45,333585.0,9.013,9.0638,9.013,9.0203,333585.0
2016-02-26 15:30:00,12.45,12.51,12.44,12.46,845700.0,9.0203,9.0638,9.013,9.0275,845700.0
2016-02-29 09:30:00,12.44,12.49,12.25,12.3,281662.0,9.013,9.0493,8.8754,8.9116,281662.0
2016-02-29 10:00:00,12.29,12.3,12.12,12.14,307286.0,8.9044,8.9116,8.7812,8.7957,307286.0
2016-02-29 10:30:00,12.13,12.14,12.05,12.13,176946.0,8.7884,8.7957,8.7305,8.7884,176946.0
2016-02-29 11:00:00,12.14,12.25,12.13,12.22,416483.0,8.7957,8.8754,8.7884,8.8536,416483.0
2016-02-29 11:30:00,12.21,12.34,12.21,12.33,210536.0,8.8464,8.9406,8.8464,8.9333,210536.0
2016-02-29 12:00:00,12.32,12.4,12.32,12.38,188771.0,8.9261,8.9841,8.9261,8.9696,188771.0
2016-02-29 12:30:00,12.39,12.45,12.38,12.45,221314.0,8.9768,9.0203,8.9696,9.0203,221314.0
2016-02-29 13:00:00,12.46,12.46,12.32,12.33,203134.0,9.0275,9.0275,8.9261,8.9333,203134.0
2016-02-29 13:30:00,12.33,12.34,12.25,12.26,310882.0,8.9333,8.9406,8.8754,8.8826,310882.0
2016-02-29 14:00:00,12.27,12.28,12.17,12.2,258548.0,8.8899,8.8971,8.8174,8.8391,258548.0
2016-02-29 14:30:00,12.2,12.21,12.1,12.12,447940.0,8.8391,8.8464,8.7667,8.7812,447940.0
2016-02-29 15:00:00,12.13,12.13,12.04,12.07,425848.0,8.7884,8.7884,8.7232,8.745,425848.0
2016-02-29 15:30:00,12.08,12.1,12.0,12.02,724085.0,8.7522,8.7667,8.6942,8.7087,724085.0
2016-03-01 09:30:00,12.12,12.21,12.09,12.2,137570.0,8.7812,8.8464,8.7595,8.8391,137570.0
2016-03-01 10:00:00,12.2,12.34,12.2,12.33,466425.0,8.8391,8.9406,8.8391,8.9333,466425.0
2016-03-01 10:30:00,12.34,12.43,12.34,12.38,307878.0,8.9406,9.0058,8.9406,8.9696,307878.0
2016-03-01 11:00:00,12.39,12.55,12.39,12.55,143067.0,8.9768,9.0927,8.9768,9.0927,143067.0
2016-03-01 11:30:00,12.55,12.62,12.49,12.58,286720.0,9.0927,9.1434,9.0493,9.1145,286720.0
2016-03-01 12:00:00,12.58,12.61,12.56,12.58,106805.0,9.1145,9.1362,9.1,9.1145,106805.0
2016-03-01 12:30:00,12.58,12.6,12.5,12.57,281837.0,9.1145,9.129,9.0565,9.1072,281837.0
2016-03-01 13:00:00,12.56,12.64,12.54,12.62,162185.0,9.1,9.1579,9.0855,9.1434,162185.0
2016-03-01 13:30:00,12.62,12.63,12.53,12.55,139081.0,9.1434,9.1507,9.0782,9.0927,139081.0
2016-03-01 14:00:00,12.54,12.56,12.45,12.46,226621.0,9.0855,9.1,9.0203,9.0275,226621.0
2016-03-01 14:30:00,12.46,12.58,12.44,12.57,188170.0,9.0275,9.1145,9.013,9.1072,188170.0
2016-03-01 15:00:00,12.56,12.61,12.53,12.53,258047.0,9.1,9.1362,9.0782,9.0782,258047.0
2016-03-01 15:30:00,12.54,12.56,12.48,12.5,1227066.0,9.0855,9.1,9.042,9.0565,1227066.0
2016-03-02 09:30:00,12.5,12.7,12.47,12.61,389890.0,9.0565,9.2014,9.0348,9.1362,389890.0
2016-03-02 10:00:00,12.6,12.67,12.56,12.66,147782.0,9.129,9.1797,9.1,9.1724,147782.0
2016-03-02 10:30:00,12.65,12.79,12.58,12.78,172141.0,9.1652,9.2666,9.1145,9.2594,172141.0
2016-03-02 11:00:00,12.78,12.9,12.76,12.9,268137.0,9.2594,9.3463,9.2449,9.3463,268137.0
2016-03-02 11:30:00,12.9,12.92,12.78,12.79,116315.0,9.3463,9.3608,9.2594,9.2666,116315.0
2016-03-02 12:00:00,12.79,12.8,12.76,12.77,85744.0,9.2666,9.2739,9.2449,9.2521,85744.0
2016-03-02 12:30:00,12.78,12.82,12.76,12.76,117611.0,9.2594,9.2884,9.2449,9.2449,117611.0
2016-03-02 13:00:00,12.77,12.8,12.74,12.78,103769.0,9.2521,9.2739,9.2304,9.2594,103769.0
2016-03-02 13:30:00,12.78,12.78,12.75,12.75,239238.0,9.2594,9.2594,9.2376,9.2376,239238.0
2016-03-02 14:00:00,12.74,12.8,12.73,12.79,106217.0,9.2304,9.2739,9.2231,9.2666,106217.0
2016-03-02 14:30:00,12.79,12.82,12.78,12.79,129101.0,9.2666,9.2884,9.2594,9.2666,129101.0
2016-03-02 15:00:00,12.78,12.82,12.77,12.82,167482.0,9.2594,9.2884,9.2521,9.2884,167482.0
2016-03-02 15:30:00,12.82,12.87,12.8,12.87,334442.0,9.2884,9.3246,9.2739,9.3246,334442.0
2016-03-03 09:30:00,12.88,12.92,12.84,12.88,104125.0,9.3318,9.3608,9.3028,9.3318,104125.0
2016-03-03 10:00:00,12.89,13.06,12.86,13.05,121842.0,9.3391,9.4622,9.3173,9.455,121842.0
2016-03-03 10:30:00,13.05,13.1,13.03,13.05,120321.0,9.455,9.4912,9.4405,9.455,120321.0
2016-03-03 11:00:00,13.05,13.06,12.95,12.96,82966.0,9.455,9.4622,9.3825,9.3898,82966.0
2016-03-03 11:30:00,12.96,13.06,12.95,13.06,65047.0,9.3898,9.4622,9.3825,9.4622,65047.0
2016-03-03 12:00:00,13.07,13.08,12.98,13.0,122284.0,9.4695,9.4767,9.4043,9.4188,122284.0
2016-03-03 12:30:00,13.01,13.03,12.98,13.0,68884.0,9.426,9.4405,9.4043,9.4188,68884.0
2016-03-03 13:00:00,13.01,13.02,12.95,12.96,145363.0,9.426,9.4333,9.3825,9.3898,145363.0
2016-03-03 13:30:00,12.96,13.01,12.96,12.99,113702.0,9.3898,9.426,9.3898,9.4115,113702.0
2016-03-03 14:00:00,12.99,13.0,12.95,12.96,94475.0,9.4115,9.4188,9.3825,9.3898,94475.0
2016-03-03 14:30:00,12.96,12.99,12.95,12.96,67823.0,9.3898,9.4115,9.3825,9.3898,67823.0
2016-03-03 15:00:00,12.97,13.0,12.95,13.0,178997.0,9.397,9.4188,9.3825,9.4188,178997.0
2016-03-03 15:30:00,13.0,13.02,12.98,13.02,508924.0,9.4188,9.4333,9.4043,9.4333,508924.0
2016-03-04 09:30:00,13.07,13.21,13.02,13.07,153763.0,9.4695,9.5709,9.4333,9.4695,153763.0
2016-03-04 10:00:00,13.07,13.17,13.04,13.15,101341.0,9.4695,9.5419,9.4477,9.5274,101341.0
2016-03-04 10:30:00,13.14,13.19,13.13,13.15,134956.0,9.5202,9.5564,9.513,9.5274,134956.0
2016-03-04 11:00:00,13.15,13.24,13.14,13.16,119305.0,9.5274,9.5927,9.5202,9.5347,119305.0
2016-03-04 11:30:00,13.16,13.18,13.13,13.17,86531.0,9.5347,9.5492,9.513,9.5419,86531.0
2016-03-04 12:00:00,13.17,13.18,13.09,13.12,119809.0,9.5419,9.5492,9.484,9.5057,119809.0
2016-03-04 12:30:00,13.12,13.15,13.09,13.15,73942.0,9.5057,9.5274,9.484,9.5274,73942.0
2016-03-04 13:00:00,13.15,13.18,13.12,13.16,94794.0,9.5274,9.5492,9.5057,9.5347,94794.0
2016-03-04 13:30:00,13.17,13.21,13.15,13.18,101126.0,9.5419,9.5709,9.5274,9.5492,101126.0
2016-03-04 14:00:00,13.17,13.18,13.12,13.16,142295.0,9.5419,9.5492,9.5057,9.5347,142295.0
2016-03-04 14:30:00,13.15,13.17,13.07,13.1,90021.0,9.5274,9.5419,9.4695,9.4912,90021.0
2016-03-04 15:00:00,13.11,13.2,13.09,13.2,144495.0,9.4985,9.5637,9.484,9.5637,144495.0
2016-03-04 15:30:00,13.2,13.23,13.17,13.19,365630.0,9.5637,9.5854,9.5419,9.5564,365630.0
2016-03-07 09:30:00,13.1,13.12,13.02,13.07,70490.0,9.4912,9.5057,9.4333,9.4695,70490.0
2016-03-07 10:00:00,13.06,13.18,13.04,13.16,88193.0,9.4622,9.5492,9.4477,9.5347,88193.0
2016-03-07 10:30:00,13.16,13.22,13.13,13.15,120751.0,9.5347,9.5782,9.513,9.5274,120751.0
2016-03-07 11:00:00,13.14,13.15,13.1,13.14,72670.0,9.5202,9.5274,9.4912,9.5202,72670.0
2016-03-07 11:30:00,13.15,13.23,13.14,13.2,97321.0,9.5274,9.5854,9.5202,9.5637,97321.0
2016-03-07 12:00:00,13.2,13.2,13.17,13.19,71239.0,9.5637,9.5637,9.5419,9.5564,71239.0
2016-03-07 12:30:00,13.19,13.2,13.17,13.19,55178.0,9.5564,9.5637,9.5419,9.5564,55178.0
2016-03-07 13:00:00,13.19,13.22,13.17,13.19,62092.0,9.5564,9.5782,9.5419,9.5564,62092.0
2016-03-07 13:30:00,13.19,13.21,13.17,13.21,45347.0,9.5564,9.5709,9.5419,9.5709,45347.0
2016-03-07 14:00:00,13.2,13.22,13.16,13.17,82713.0,9.5637,9.5782,9.5347,9.5419,82713.0
2016-03-07 14:30:00,13.17,13.17,13.13,13.15,103922.0,9.5419,9.5419,9.513,9.5274,103922.0
2016-03-07 15:00:00,13.15,13.18,13.13,13.16,143122.0,9.5274,9.5492,9.513,9.5347,143122.0
2016-03-07 15:30:00,13.17,13.2,13.16,13.19,214945.0,9.5419,9.5637,9.5347,9.5564,214945.0
2016-03-08 09:30:00,13.05,13.11,12.93,12.94,331446.0,9.455,9.4985,9.368,9.3753,331446.0
2016-03-08 10:00:00,12.93,12.95,12.86,12.87,146372.0,9.368,9.3825,9.3173,9.3246,146372.0
2016-03-08 10:30:00,12.86,12.89,12.79,12.8,153736.0,9.3173,9.3391,9.2666,9.2739,153736.0
2016-03-08 11:00:00,12.81,12.91,12.8,12.87,127095.0,9.2811,9.3536,9.2739,9.3246,127095.0
2016-03-08 11:30:00,12.87,12.89,12.82,12.87,108312.0,9.3246,9.3391,9.2884,9.3246,108312.0
2016-03-08 12:00:00,12.87,12.96,12.85,12.95,82330.0,9.3246,9.3898,9.3101,9.3825,82330.0
2016-03-08 12:30:00,12.96,12.96,12.89,12.91,89886.0,9.3898,9.3898,9.3391,9.3536,89886.0
2016-03-08 13:00:00,12.91,12.95,12.88,12.93,63757.0,9.3536,9.3825,9.3318,9.368,63757.0
2016-03-08 13:30:00,12.93,12.96,12.92,12.93,79276.0,9.368,9.3898,9.3608,9.368,79276.0
2016-03-08 14:00:00,12.93,12.95,12.91,12.91,86559.0,9.368,9.3825,9.3536,9.3536,86559.0
2016-03-08 14:30:00,12.91,12.92,12.88,12.9,84858.0,9.3536,9.3608,9.3318,9.3463,84858.0
2016-03-08 15:00:00,12.91,12.91,12.85,12.87,244146.0,9.3536,9.3536,9.3101,9.3246,244146.0
2016-03-08 15:30:00,12.87,12.89,12.81,12.81,312835.0,9.3246,9.3391,9.2811,9.2811,312835.0
2016-03-09 09:30:00,12.84,12.89,12.77,12.8,99046.0,9.3543,9.3907,9.3033,9.3252,99046.0
2016-03-09 10:00:00,12.8,12.8,12.68,12.7,88027.0,9.3252,9.3252,9.2378,9.2523,88027.0
2016-03-09 10:30:00,12.7,12.76,12.63,12.66,73964.0,9.2523,9.296,9.2013,9.2232,73964.0
2016-03-09 11:00:00,12.66,12.76,12.64,12.75,65962.0,9.2232,9.296,9.2086,9.2888,65962.0
2016-03-09 11:30:00,12.75,12.77,12.69,12.72,56673.0,9.2888,9.3033,9.245,9.2669,56673.0
2016-03-09 12:00:00,12.72,12.74,12.71,12.71,53228.0,9.2669,9.2815,9.2596,9.2596,53228.0
2016-03-09 12:30:00,12.72,12.74,12.66,12.67,46506.0,9.2669,9.2815,9.2232,9.2305,46506.0
2016-03-09 13:00:00,12.67,12.7,12.65,12.66,47530.0,9.2305,9.2523,9.2159,9.2232,47530.0
2016-03-09 13:30:00,12.67,12.73,12.66,12.72,45875.0,9.2305,9.2742,9.2232,9.2669,45875.0
2016-03-09 14:00:00,12.72,12.75,12.7,12.72,48104.0,9.2669,9.2888,9.2523,9.2669,48104.0
2016-03-09 14:30:00,12.72,12.72,12.66,12.68,54034.0,9.2669,9.2669,9.2232,9.2378,54034.0
2016-03-09 15:00:00,12.68,12.68,12.62,12.64,64005.0,9.2378,9.2378,9.194,9.2086,64005.0
2016-03-09 15:30:00,12.64,12.66,12.62,12.64,230635.0,9.2086,9.2232,9.194,9.2086,230635.0
2016-03-10 09:30:00,12.79,12.87,12.73,12.85,117382.0,9.3179,9.3762,9.2742,9.3616,117382.0
2016-03-10 10:00:00,12.85,12.88,12.74,12.75,71538.0,9.3616,9.3835,9.2815,9.2888,71538.0
2016-03-10 10:30:00,12.74,12.76,12.67,12.71,81301.0,9.2815,9.296,9.2305,9.2596,81301.0
2016-03-10 11:00:00,12.7,12.71,12.54,12.58,117236.0,9.2523,9.2596,9.1358,9.1649,117236.0
2016-03-10 11:30:00,12.58,12.66,12.55,12.64,93863.0,9.1649,9.2232,9.143,9.2086,93863.0
2016-03-10 12:00:00,12.63,12.67,12.59,12.62,102758.0,9.2013,9.2305,9.1722,9.194,102758.0
2016-03-10 12:30:00,12.61,12.62,12.53,12.6,76282.0,9.1868,9.194,9.1285,9.1795,76282.0
2016-03-10 13:00:00,12.6,12.64,12.54,12.63,88725.0,9.1795,9.2086,9.1358,9.2013,88725.0
2016-03-10 13:30:00,12.64,12.69,12.62,12.67,75286.0,9.2086,9.245,9.194,9.2305,75286.0
2016-03-10 14:00:00,12.68,12.69,12.6,12.69,78966.0,9.2378,9.245,9.1795,9.245,78966.0
2016-03-10 14:30:00,12.69,12.78,12.68,12.74,59853.0,9.245,9.3106,9.2378,9.2815,59853.0
2016-03-10 15:00:00,12.74,12.82,12.71,12.8,76613.0,9.2815,9.3397,9.2596,9.3252,76613.0
2016-03-10 15:30:00,12.8,12.83,12.76,12.77,239295.0,9.3252,9.347,9.296,9.3033,239295.0
2016-03-11 09:30:00,12.89,12.99,12.84,12.92,97138.0,9.3907,9.4636,9.3543,9.4126,97138.0
2016-03-11 10:00:00,12.92,13.05,12.91,13.04,116827.0,9.4126,9.5073,9.4053,9.5,116827.0
2016-03-11 10:30:00,13.04,13.11,13.04,13.1,79094.0,9.5,9.551,9.5,9.5437,79094.0
2016-03-11 11:00:00,13.1,13.17,13.09,13.15,85528.0,9.5437,9.5947,9.5365,9.5802,85528.0
2016-03-11 11:30:00,13.15,13.18,13.14,13.17,48725.0,9.5802,9.602,9.5729,9.5947,48725.0
2016-03-11 12:00:00,13.18,13.18,13.13,13.16,58773.0,9.602,9.602,9.5656,9.5874,58773.0
2016-03-11 12:30:00,13.16,13.18,13.13,13.14,57976.0,9.5874,9.602,9.5656,9.5729,57976.0
2016-03-11 13:00:00,13.14,13.15,13.09,13.14,71735.0,9.5729,9.5802,9.5365,9.5729,71735.0
2016-03-11 13:30:00,13.14,13.15,13.1,13.13,57865.0,9.5729,9.5802,9.5437,9.5656,57865.0
2016-03-11 14:00:00,13.13,13.15,13.12,13.15,61640.0,9.5656,9.5802,9.5583,9.5802,61640.0
2016-03-11 14:30:00,13.15,13.17,13.13,13.16,59705.0,9.5802,9.5947,9.5656,9.5874,59705.0
2016-03-11 15:00:00,13.15,13.24,13.15,13.23,72246.0,9.5802,9.6457,9.5802,9.6384,72246.0
2016-03-11 15:30:00,13.22,13.24,13.21,13.22,235266.0,9.6312,9.6457,9.6239,9.6312,235266.0
2016-03-14 09:30:00,13.19,13.26,13.08,13.14,118270.0,9.6093,9.6603,9.5292,9.5729,118270.0
2016-03-14 10:00:00,13.13,13.15,13.09,13.12,78969.0,9.5656,9.5802,9.5365,9.5583,78969.0
2016-03-14 10:30:00,13.12,13.17,13.09,13.09,70433.0,9.5583,9.5947,9.5365,9.5365,70433.0
2016-03-14 11:00:00,13.09,13.13,13.04,13.1,81836.0,9.5365,9.5656,9.5,9.5437,81836.0
2016-03-14 11:30:00,13.1,13.15,13.08,13.08,72627.0,9.5437,9.5802,9.5292,9.5292,72627.0
2016-03-14 12:00:00,13.08,13.14,13.06,13.12,70495.0,9.5292,9.5729,9.5146,9.5583,70495.0
2016-03-14 12:30:00,13.12,13.18,13.11,13.17,80849.0,9.5583,9.602,9.551,9.5947,80849.0
2016-03-14 13:00:00,13.17,13.22,13.17,13.2,90439.0,9.5947,9.6312,9.5947,9.6166,90439.0
2016-03-14 13:30:00,13.19,13.23,13.18,13.21,57161.0,9.6093,9.6384,9.602,9.6239,57161.0
2016-03-14 14:00:00,13.21,13.24,13.18,13.23,108007.0,9.6239,9.6457,9.602,9.6384,108007.0
2016-03-14 14:30:00,13.23,13.28,13.22,13.26,110465.0,9.6384,9.6749,9.6312,9.6603,110465.0
2016-03-14 15:00:00,13.27,13.28,13.24,13.26,98749.0,9.6676,9.6749,9.6457,9.6603,98749.0
2016-03-14 15:30:00,13.25,13.27,13.2,13.21,229641.0,9.653,9.6676,9.6166,9.6239,229641.0
2016-03-15 09:30:00,13.03,13.11,13.03,13.04,156681.0,9.4927,9.551,9.4927,9.5,156681.0
2016-03-15 10:00:00,13.04,13.09,13.02,13.08,92344.0,9.5,9.5365,9.4855,9.5292,92344.0
2016-03-15 10:30:00,13.08,13.09,12.99,13.0,77745.0,9.5292,9.5365,9.4636,9.4709,77745.0
2016-03-15 11:00:00,13.0,13.08,12.99,13.07,90797.0,9.4709,9.5292,9.4636,9.5219,90797.0
2016-03-15 11:30:00,13.07,13.09,13.04,13.05,44431.0,9.5219,9.5365,9.5,9.5073,44431.0
2016-03-15 12:00:00,13.05,13.06,13.0,13.02,73249.0,9.5073,9.5146,9.4709,9.4855,73249.0
2016-03-15 12:30:00,13.02,13.07,13.01,13.06,62702.0,9.4855,9.5219,9.4782,9.5146,62702.0
2016-03-15 13:00:00,13.05,13.1,13.05,13.09,65595.0,9.5073,9.5437,9.5073,9.5365,65595.0
2016-03-15 13:30:00,13.09,13.11,13.08,13.11,55359.0,9.5365,9.551,9.5292,9.551,55359.0
2016-03-15 14:00:00,13.11,13.13,13.09,13.11,60360.0,9.551,9.5656,9.5365,9.551,60360.0
2016-03-15 14:30:00,13.1,13.11,13.05,13.05,56712.0,9.5437,9.551,9.5073,9.5073,56712.0
2016-03-15 15:00:00,13.05,13.11,13.05,13.1,87029.0,9.5073,9.551,9.5073,9.5437,87029.0
2016-03-15 15:30:00,13.1,13.11,13.06,13.08,257751.0,9.5437,9.551,9.5146,9.5292,257751.0
2016-03-16 09:30:00,13.01,13.18,12.99,13.15,119860.0,9.4782,9.602,9.4636,9.5802,119860.0
2016-03-16 10:00:00,13.15,13.22,13.13,13.2,87767.0,9.5802,9.6312,9.5656,9.6166,87767.0
2016-03-16 10:30:00,13.2,13.23,13.18,13.2,65089.0,9.6166,9.6384,9.602,9.6166,65089.0
2016-03-16 11:00:00,13.2,13.22,13.18,13.18,62183.0,9.6166,9.6312,9.602,9.602,62183.0
2016-03-16 11:30:00,13.18,13.21,13.15,13.15,71888.0,9.602,9.6239,9.5802,9.5802,71888.0
2016-03-16 12:00:00,13.15,13.17,13.12,13.12,60354.0,9.5802,9.5947,9.5583,9.5583,60354.0
2016-03-16 12:30:00,13.12,13.12,13.07,13.11,47961.0,9.5583,9.5583,9.5219,9.551,47961.0
2016-03-16 13:00:00,13.11,13.14,13.1,13.12,111638.0,9.551,9.5729,9.5437,9.5583,111638.0
2016-03-16 13:30:00,13.12,13.15,13.1,13.11,73062.0,9.5583,9.5802,9.5437,9.551,73062.0
2016-03-16 14:00:00,13.11,13.13,12.87,12.98,335458.0,9.551,9.5656,9.3762,9.4563,335458.0
2016-03-16 14:30:00,12.98,13.09,12.93,12.93,189936.0,9.4563,9.5365,9.4199,9.4199,189936.0
2016-03-16 15:00:00,12.93,13.0,12.92,12.98,199048.0,9.4199,9.4709,9.4126,9.4563,199048.0
2016-03-16 15:30:00,12.98,13.0,12.94,12.96,297012.0,9.4563,9.4709,9.4272,9.4417,297012.0
2016-03-17 09:30:00,12.92,12.99,12.76,12.78,71863.0,9.4126,9.4636,9.296,9.3106,71863.0
2016-03-17 10:00:00,12.78,12.78,12.73,12.77,151299.0,9.3106,9.3106,9.2742,9.3033,151299.0
2016-03-17 10:30:00,12.77,12.89,12.75,12.88,186213.0,9.3033,9.3907,9.2888,9.3835,186213.0
2016-03-17 11:00:00,12.88,12.91,12.82,12.88,78137.0,9.3835,9.4053,9.3397,9.3835,78137.0
2016-03-17 11:30:00,12.88,12.89,12.79,12.82,91128.0,9.3835,9.3907,9.3179,9.3397,91128.0
2016-03-17 12:00:00,12.83,12.85,12.79,12.85,89067.0,9.347,9.3616,9.3179,9.3616,89067.0
2016-03-17 12:30:00,12.86,12.9,12.84,12.9,102494.0,9.3689,9.398,9.3543,9.398,102494.0
2016-03-17 13:00:00,12.9,12.92,12.86,12.9,81213.0,9.398,9.4126,9.3689,9.398,81213.0
2016-03-17 13:30:00,12.9,12.96,12.88,12.96,73537.0,9.398,9.4417,9.3835,9.4417,73537.0
2016-03-17 14:00:00,12.95,12.99,12.94,12.95,102818.0,9.4345,9.4636,9.4272,9.4345,102818.0
2016-03-17 14:30:00,12.95,12.96,12.92,12.94,122042.0,9.4345,9.4417,9.4126,9.4272,122042.0
2016-03-17 15:00:00,12.95,13.0,12.94,13.0,172544.0,9.4345,9.4709,9.4272,9.4709,172544.0
2016-03-17 15:30:00,13.0,13.0,12.99,12.99,412667.0,9.4709,9.4709,9.4636,9.4636,412667.0
2016-03-18 09:30:00,13.06,13.27,13.0,13.24,773248.0,9.5146,9.6676,9.4709,9.6457,773248.0
2016-03-18 10:00:00,13.23,13.33,13.21,13.29,98856.0,9.6384,9.7113,9.6239,9.6822,98856.0
2016-03-18 10:30:00,13.28,13.33,13.24,13.32,124452.0,9.6749,9.7113,9.6457,9.704,124452.0
2016-03-18 11:00:00,13.33,13.37,13.25,13.26,97584.0,9.7113,9.7404,9.653,9.6603,97584.0
2016-03-18 11:30:00,13.26,13.28,13.19,13.22,79696.0,9.6603,9.6749,9.6093,9.6312,79696.0
2016-03-18 12:00:00,13.22,13.27,13.21,13.24,69501.0,9.6312,9.6676,9.6239,9.6457,69501.0
2016-03-18 12:30:00,13.23,13.24,13.19,13.2,54228.0,9.6384,9.6457,9.6093,9.6166,54228.0
2016-03-18 13:00:00,13.19,13.2,13.14,13.19,69537.0,9.6093,9.6166,9.5729,9.6093,69537.0
2016-03-18 13:30:00,13.19,13.22,13.16,13.21,49979.0,9.6093,9.6312,9.5874,9.6239,49979.0
2016-03-18 14:00:00,13.21,13.26,13.2,13.23,79382.0,9.6239,9.6603,9.6166,9.6384,79382.0
2016-03-18 14:30:00,13.22,13.24,13.2,13.21,88928.0,9.6312,9.6457,9.6166,9.6239,88928.0
2016-03-18 15:00:00,13.21,13.27,13.2,13.24,126769.0,9.6239,9.6676,9.6166,9.6457,126769.0
2016-03-18 15:30:00,13.25,13.35,13.24,13.31,1054809.0,9.653,9.7259,9.6457,9.6967,1054809.0
2016-03-21 09:30:00,13.28,13.42,13.28,13.29,82274.0,9.6749,9.7769,9.6749,9.6822,82274.0
2016-03-21 10:00:00,13.29,13.31,13.2,13.26,70640.0,9.6822,9.6967,9.6166,9.6603,70640.0
2016-03-21 10:30:00,13.26,13.26,13.19,13.23,61627.0,9.6603,9.6603,9.6093,9.6384,61627.0
2016-03-21 11:00:00,13.23,13.3,13.2,13.29,63901.0,9.6384,9.6894,9.6166,9.6822,63901.0
2016-03-21 11:30:00,13.29,13.31,13.24,13.24,76444.0,9.6822,9.6967,9.6457,9.6457,76444.0
2016-03-21 12:00:00,13.23,13.28,13.21,13.23,36432.0,9.6384,9.6749,9.6239,9.6384,36432.0
2016-03-21 12:30:00,13.23,13.29,13.21,13.27,45777.0,9.6384,9.6822,9.6239,9.6676,45777.0
2016-03-21 13:00:00,13.28,13.35,13.27,13.34,60327.0,9.6749,9.7259,9.6676,9.7186,60327.0
2016-03-21 13:30:00,13.33,13.36,13.31,13.34,67323.0,9.7113,9.7332,9.6967,9.7186,67323.0
2016-03-21 14:00:00,13.34,13.38,13.32,13.36,38129.0,9.7186,9.7477,9.704,9.7332,38129.0
2016-03-21 14:30:00,13.37,13.39,13.34,13.39,45085.0,9.7404,9.755,9.7186,9.755,45085.0
2016-03-21 15:00:00,13.38,13.39,13.34,13.35,71176.0,9.7477,9.755,9.7186,9.7259,71176.0
2016-03-21 15:30:00,13.35,13.37,13.33,13.36,153587.0,9.7259,9.7404,9.7113,9.7332,153587.0
2016-03-22 09:30:00,13.26,13.26,13.14,13.21,212538.0,9.6603,9.6603,9.5729,9.6239,212538.0
2016-03-22 10:00:00,13.21,13.24,13.19,13.24,67381.0,9.6239,9.6457,9.6093,9.6457,67381.0
2016-03-22 10:30:00,13.24,13.26,13.2,13.21,79394.0,9.6457,9.6603,9.6166,9.6239,79394.0
2016-03-22 11:00:00,13.2,13.24,13.19,13.22,64638.0,9.6166,9.6457,9.6093,9.6312,64638.0
2016-03-22 11:30:00,13.23,13.24,13.19,13.21,61350.0,9.6384,9.6457,9.6093,9.6239,61350.0
2016-03-22 12:00:00,13.21,13.29,13.2,13.28,156308.0,9.6239,9.6822,9.6166,9.6749,156308.0
2016-03-22 12:30:00,13.27,13.34,13.27,13.32,78301.0,9.6676,9.7186,9.6676,9.704,78301.0
2016-03-22 13:00:00,13.32,13.36,13.31,13.36,50214.0,9.704,9.7332,9.6967,9.7332,50214.0
2016-03-22 13:30:00,13.36,13.37,13.33,13.33,51705.0,9.7332,9.7404,9.7113,9.7113,51705.0
2016-03-22 14:00:00,13.33,13.35,13.31,13.33,47627.0,9.7113,9.7259,9.6967,9.7113,47627.0
2016-03-22 14:30:00,13.34,13.35,13.26,13.26,130241.0,9.7186,9.7259,9.6603,9.6603,130241.0
2016-03-22 15:00:00,13.26,13.27,13.22,13.27,116651.0,9.6603,9.6676,9.6312,9.6676,116651.0
2016-03-22 15:30:00,13.27,13.31,13.25,13.31,314919.0,9.6676,9.6967,9.653,9.6967,314919.0
2016-03-23 09:30:00,13.28,13.34,13.2,13.28,76448.0,9.6749,9.7186,9.6166,9.6749,76448.0
2016-03-23 10:00:00,13.28,13.32,13.23,13.27,64587.0,9.6749,9.704,9.6384,9.6676,64587.0
2016-03-23 10:30:00,13.27,13.3,13.17,13.17,230333.0,9.6676,9.6894,9.5947,9.5947,230333.0
2016-03-23 11:00:00,13.18,13.21,13.15,13.2,78449.0,9.602,9.6239,9.5802,9.6166,78449.0
2016-03-23 11:30:00,13.19,13.19,13.13,13.16,133456.0,9.6093,9.6093,9.5656,9.5874,133456.0
2016-03-23 12:00:00,13.16,13.19,13.15,13.17,46000.0,9.5874,9.6093,9.5802,9.5947,46000.0
2016-03-23 12:30:00,13.17,13.22,13.17,13.19,93713.0,9.5947,9.6312,9.5947,9.6093,93713.0
2016-03-23 13:00:00,13.19,13.2,13.16,13.17,41972.0,9.6093,9.6166,9.5874,9.5947,41972.0
2016-03-23 13:30:00,13.17,13.18,13.13,13.18,36836.0,9.5947,9.602,9.5656,9.602,36836.0
2016-03-23 14:00:00,13.18,13.21,13.15,13.16,63118.0,9.602,9.6239,9.5802,9.5874,63118.0
2016-03-23 14:30:00,13.16,13.18,13.11,13.12,45587.0,9.5874,9.602,9.551,9.5583,45587.0
2016-03-23 15:00:00,13.13,13.14,13.1,13.12,181150.0,9.5656,9.5729,9.5437,9.5583,181150.0
2016-03-23 15:30:00,13.12,13.13,13.08,13.09,230878.0,9.5583,9.5656,9.5292,9.5365,230878.0
2016-03-24 09:30:00,12.97,12.97,12.8,12.93,90088.0,9.449,9.449,9.3252,9.4199,90088.0
2016-03-24 10:00:00,12.92,12.97,12.89,12.91,89006.0,9.4126,9.449,9.3907,9.4053,89006.0
2016-03-24 10:30:00,12.91,12.99,12.9,12.99,175262.0,9.4053,9.4636,9.398,9.4636,175262.0
2016-03-24 11:00:00,12.99,13.01,12.92,12.94,59126.0,9.4636,9.4782,9.4126,9.4272,59126.0
2016-03-24 11:30:00,12.94,12.95,12.89,12.93,45802.0,9.4272,9.4345,9.3907,9.4199,45802.0
2016-03-24 12:00:00,12.92,12.97,12.91,12.93,84007.0,9.4126,9.449,9.4053,9.4199,84007.0
2016-03-24 12:30:00,12.94,12.95,12.91,12.93,53708.0,9.4272,9.4345,9.4053,9.4199,53708.0
2016-03-24 13:00:00,12.93,12.96,12.92,12.94,105366.0,9.4199,9.4417,9.4126,9.4272,105366.0
2016-03-24 13:30:00,12.94,12.98,12.93,12.97,63555.0,9.4272,9.4563,9.4199,9.449,63555.0
2016-03-24 14:00:00,12.96,12.97,12.93,12.95,73601.0,9.4417,9.449,9.4199,9.4345,73601.0
2016-03-24 14:30:00,12.95,13.02,12.94,12.99,80445.0,9.4345,9.4855,9.4272,9.4636,80445.0
2016-03-24 15:00:00,13.0,13.03,12.98,13.02,88184.0,9.4709,9.4927,9.4563,9.4855,88184.0
2016-03-24 15:30:00,13.01,13.04,13.0,13.04,171648.0,9.4782,9.5,9.4709,9.5,171648.0
2016-03-28 09:30:00,13.05,13.11,12.99,13.0,66907.0,9.5073,9.551,9.4636,9.4709,66907.0
2016-03-28 10:00:00,13.0,13.05,12.97,12.98,60983.0,9.4709,9.5073,9.449,9.4563,60983.0
2016-03-28 10:30:00,12.98,13.01,12.96,12.99,87897.0,9.4563,9.4782,9.4417,9.4636,87897.0
2016-03-28 11:00:00,12.99,13.01,12.95,12.96,112304.0,9.4636,9.4782,9.4345,9.4417,112304.0
2016-03-28 11:30:00,12.97,12.99,12.94,12.98,53201.0,9.449,9.4636,9.4272,9.4563,53201.0
2016-03-28 12:00:00,12.97,13.02,12.96,13.0,50775.0,9.449,9.4855,9.4417,9.4709,50775.0
2016-03-28 12:30:00,13.01,13.1,13.0,13.1,43173.0,9.4782,9.5437,9.4709,9.5437,43173.0
2016-03-28 13:00:00,13.09,13.1,13.07,13.09,51074.0,9.5365,9.5437,9.5219,9.5365,51074.0
2016-03-28 13:30:00,13.09,13.12,13.08,13.09,32603.0,9.5365,9.5583,9.5292,9.5365,32603.0
2016-03-28 14:00:00,13.09,13.12,13.08,13.1,61480.0,9.5365,9.5583,9.5292,9.5437,61480.0
2016-03-28 14:30:00,13.1,13.1,13.04,13.04,47782.0,9.5437,9.5437,9.5,9.5,47782.0
2016-03-28 15:00:00,13.04,13.1,13.04,13.06,62569.0,9.5,9.5437,9.5,9.5146,62569.0
2016-03-28 15:30:00,13.05,13.08,13.03,13.06,169708.0,9.5073,9.5292,9.4927,9.5146,169708.0
2016-03-29 09:30:00,12.99,12.99,12.77,12.94,162268.0,9.4636,9.4636,9.3033,9.4272,162268.0
2016-03-29 10:00:00,12.94,12.97,12.89,12.92,151149.0,9.4272,9.449,9.3907,9.4126,151149.0
2016-03-29 10:30:00,12.93,12.95,12.86,12.88,94096.0,9.4199,9.4345,9.3689,9.3835,94096.0
2016-03-29 11:00:00,12.88,12.92,12.86,12.9,82438.0,9.3835,9.4126,9.3689,9.398,82438.0
2016-03-29 11:30:00,12.9,12.94,12.88,12.91,61516.0,9.398,9.4272,9.3835,9.4053,61516.0
2016-03-29 12:00:00,12.9,12.96,12.9,12.93,115981.0,9.398,9.4417,9.398,9.4199,115981.0
2016-03-29 12:30:00,12.93,12.95,12.87,12.87,215969.0,9.4199,9.4345,9.3762,9.3762,215969.0
2016-03-29 13:00:00,12.88,12.9,12.86,12.88,118701.0,9.3835,9.398,9.3689,9.3835,118701.0
2016-03-29 13:30:00,12.88,12.93,12.87,12.92,121330.0,9.3835,9.4199,9.3762,9.4126,121330.0
2016-03-29 14:00:00,12.91,12.99,12.91,12.99,124013.0,9.4053,9.4636,9.4053,9.4636,124013.0
2016-03-29 14:30:00,12.99,13.05,12.98,13.03,192721.0,9.4636,9.5073,9.4563,9.4927,192721.0
2016-03-29 15:00:00,13.03,13.08,13.01,13.07,96619.0,9.4927,9.5292,9.4782,9.5219,96619.0
2016-03-29 15:30:00,13.07,13.09,13.02,13.08,332752.0,9.5219,9.5365,9.4855,9.5292,332752.0
2016-03-30 09:30:00,13.18,13.27,13.14,13.24,182530.0,9.602,9.6676,9.5729,9.6457,182530.0
2016-03-30 10:00:00,13.23,13.25,13.2,13.25,101470.0,9.6384,9.653,9.6166,9.653,101470.0
2016-03-30 10:30:00,13.24,13.37,13.24,13.25,141664.0,9.6457,9.7404,9.6457,9.653,141664.0
2016-03-30 11:00:00,13.26,13.29,13.22,13.23,83709.0,9.6603,9.6822,9.6312,9.6384,83709.0
2016-03-30 11:30:00,13.23,13.25,13.18,13.23,85926.0,9.6384,9.653,9.602,9.6384,85926.0
2016-03-30 12:00:00,13.23,13.24,13.18,13.18,54168.0,9.6384,9.6457,9.602,9.602,54168.0
2016-03-30 12:30:00,13.18,13.2,13.11,13.13,114725.0,9.602,9.6166,9.551,9.5656,114725.0
2016-03-30 13:00:00,13.14,13.15,13.1,13.13,68075.0,9.5729,9.5802,9.5437,9.5656,68075.0
2016-03-30 13:30:00,13.13,13.15,13.1,13.13,49681.0,9.5656,9.5802,9.5437,9.5656,49681.0
2016-03-30 14:00:00,13.12,13.17,13.11,13.16,62379.0,9.5583,9.5947,9.551,9.5874,62379.0
2016-03-30 14:30:00,13.16,13.18,13.14,13.17,58885.0,9.5874,9.602,9.5729,9.5947,58885.0
2016-03-30 15:00:00,13.18,13.24,13.18,13.22,105401.0,9.602,9.6457,9.602,9.6312,105401.0
2016-03-30 15:30:00,13.23,13.23,13.18,13.18,184991.0,9.6384,9.6384,9.602,9.602,184991.0
2016-03-31 09:30:00,13.15,13.21,13.13,13.14,121236.0,9.5802,9.6239,9.5656,9.5729,121236.0
2016-03-31 10:00:00,13.14,13.19,13.06,13.06,99852.0,9.5729,9.6093,9.5146,9.5146,99852.0
2016-03-31 10:30:00,13.05,13.05,12.93,13.0,145982.0,9.5073,9.5073,9.4199,9.4709,145982.0
2016-03-31 11:00:00,12.99,13.17,12.99,13.16,177565.0,9.4636,9.5947,9.4636,9.5874,177565.0
2016-03-31 11:30:00,13.15,13.17,13.1,13.15,79422.0,9.5802,9.5947,9.5437,9.5802,79422.0
2016-03-31 12:00:00,13.15,13.16,13.12,13.15,57567.0,9.5802,9.5874,9.5583,9.5802,57567.0
2016-03-31 12:30:00,13.16,13.16,13.1,13.11,51049.0,9.5874,9.5874,9.5437,9.551,51049.0
2016-03-31 13:00:00,13.11,13.11,13.09,13.1,44316.0,9.551,9.551,9.5365,9.5437,44316.0
2016-03-31 13:30:00,13.11,13.11,13.05,13.07,72859.0,9.551,9.551,9.5073,9.5219,72859.0
2016-03-31 14:00:00,13.07,13.09,13.04,13.05,148657.0,9.5219,9.5365,9.5,9.5073,148657.0
2016-03-31 14:30:00,13.05,13.1,13.05,13.06,128067.0,9.5073,9.5437,9.5073,9.5146,128067.0
2016-03-31 15:00:00,13.07,13.12,13.06,13.12,64256.0,9.5219,9.5583,9.5146,9.5583,64256.0
2016-03-31 15:30:00,13.12,13.14,13.09,13.09,280062.0,9.5583,9.5729,9.5365,9.5365,280062.0
2016-04-01 09:30:00,12.97,13.04,12.87,12.97,123194.0,9.449,9.5,9.3762,9.449,123194.0
2016-04-01 10:00:00,12.98,13.1,12.98,13.1,114648.0,9.4563,9.5437,9.4563,9.5437,114648.0
2016-04-01 10:30:00,13.1,13.14,13.08,13.12,56893.0,9.5437,9.5729,9.5292,9.5583,56893.0
2016-04-01 11:00:00,13.12,13.13,13.08,13.09,67357.0,9.5583,9.5656,9.5292,9.5365,67357.0
2016-04-01 11:30:00,13.09,13.14,13.07,13.1,67277.0,9.5365,9.5729,9.5219,9.5437,67277.0
2016-04-01 12:00:00,13.1,13.11,13.03,13.04,50093.0,9.5437,9.551,9.4927,9.5,50093.0
2016-04-01 12:30:00,13.04,13.09,13.04,13.08,47001.0,9.5,9.5365,9.5,9.5292,47001.0
2016-04-01 13:00:00,13.08,13.13,13.07,13.12,53625.0,9.5292,9.5656,9.5219,9.5583,53625.0
2016-04-01 13:30:00,13.12,13.13,13.09,13.09,98461.0,9.5583,9.5656,9.5365,9.5365,98461.0
2016-04-01 14:00:00,13.1,13.11,13.07,13.08,78313.0,9.5437,9.551,9.5219,9.5292,78313.0
2016-04-01 14:30:00,13.09,13.13,13.08,13.11,122445.0,9.5365,9.5656,9.5292,9.551,122445.0
2016-04-01 15:00:00,13.1,13.13,13.1,13.11,100654.0,9.5437,9.5656,9.5437,9.551,100654.0
2016-04-01 15:30:00,13.1,13.12,13.09,13.11,339221.0,9.5437,9.5583,9.5365,9.551,339221.0
2016-04-04 09:30:00,13.14,13.19,13.02,13.19,121252.0,9.5729,9.6093,9.4855,9.6093,121252.0
2016-04-04 10:00:00,13.2,13.3,13.18,13.29,155889.0,9.6166,9.6894,9.602,9.6822,155889.0
2016-04-04 10:30:00,13.29,13.33,13.2,13.23,102779.0,9.6822,9.7113,9.6166,9.6384,102779.0
2016-04-04 11:00:00,13.22,13.25,13.19,13.21,96868.0,9.6312,9.653,9.6093,9.6239,96868.0
2016-04-04 11:30:00,13.21,13.25,13.21,13.25,59013.0,9.6239,9.653,9.6239,9.653,59013.0
2016-04-04 12:00:00,13.25,13.32,13.24,13.31,103684.0,9.653,9.704,9.6457,9.6967,103684.0
2016-04-04 12:30:00,13.3,13.32,13.27,13.32,42105.0,9.6894,9.704,9.6676,9.704,42105.0
2016-04-04 13:00:00,13.31,13.34,13.29,13.33,68771.0,9.6967,9.7186,9.6822,9.7113,68771.0
2016-04-04 13:30:00,13.32,13.34,13.3,13.31,139219.0,9.704,9.7186,9.6894,9.6967,139219.0
2016-04-04 14:00:00,13.3,13.32,13.23,13.24,191136.0,9.6894,9.704,9.6384,9.6457,191136.0
2016-04-04 14:30:00,13.24,13.28,13.24,13.28,62387.0,9.6457,9.6749,9.6457,9.6749,62387.0
2016-04-04 15:00:00,13.27,13.29,13.23,13.23,94563.0,9.6676,9.6822,9.6384,9.6384,94563.0
2016-04-04 15:30:00,13.24,13.25,13.21,13.24,276315.0,9.6457,9.653,9.6239,9.6457,276315.0
2016-04-05 09:30:00,13.06,13.11,12.96,13.02,124765.0,9.5146,9.551,9.4417,9.4855,124765.0
2016-04-05 10:00:00,13.02,13.08,13.01,13.07,88703.0,9.4855,9.5292,9.4782,9.5219,88703.0
2016-04-05 10:30:00,13.06,13.06,12.96,12.97,75444.0,9.5146,9.5146,9.4417,9.449,75444.0
2016-04-05 11:00:00,12.96,13.03,12.96,13.03,52970.0,9.4417,9.4927,9.4417,9.4927,52970.0
2016-04-05 11:30:00,13.03,13.09,13.02,13.09,76616.0,9.4927,9.5365,9.4855,9.5365,76616.0
2016-04-05 12:00:00,13.08,13.1,13.04,13.06,48946.0,9.5292,9.5437,9.5,9.5146,48946.0
2016-04-05 12:30:00,13.06,13.08,13.02,13.03,53025.0,9.5146,9.5292,9.4855,9.4927,53025.0
2016-04-05 13:00:00,13.03,13.06,13.01,13.06,118349.0,9.4927,9.5146,9.4782,9.5146,118349.0
2016-04-05 13:30:00,13.06,13.06,13.0,13.02,102879.0,9.5146,9.5146,9.4709,9.4855,102879.0
2016-04-05 14:00:00,13.02,13.03,12.99,13.02,84563.0,9.4855,9.4927,9.4636,9.4855,84563.0
2016-04-05 14:30:00,13.02,13.04,12.98,13.0,90293.0,9.4855,9.5,9.4563,9.4709,90293.0
2016-04-05 15:00:00,13.0,13.0,12.92,12.92,80366.0,9.4709,9.4709,9.4126,9.4126,80366.0
2016-04-05 15:30:00,12.93,12.94,12.88,12.91,250488.0,9.4199,9.4272,9.3835,9.4053,250488.0
2016-04-06 09:30:00,12.89,12.94,12.79,12.86,110486.0,9.3907,9.4272,9.3179,9.3689,110486.0
2016-04-06 10:00:00,12.87,12.92,12.85,12.87,77994.0,9.3762,9.4126,9.3616,9.3762,77994.0
2016-04-06 10:30:00,12.88,12.98,12.86,12.98,79664.0,9.3835,9.4563,9.3689,9.4563,79664.0
2016-04-06 11:00:00,12.97,13.0,12.97,13.0,57380.0,9.449,9.4709,9.449,9.4709,57380.0
2016-04-06 11:30:00,13.0,13.04,12.99,13.03,62993.0,9.4709,9.5,9.4636,9.4927,62993.0
2016-04-06 12:00:00,13.03,13.04,13.01,13.02,41693.0,9.4927,9.5,9.4782,9.4855,41693.0
2016-04-06 12:30:00,13.02,13.04,13.01,13.03,37201.0,9.4855,9.5,9.4782,9.4927,37201.0
2016-04-06 13:00:00,13.03,13.07,13.03,13.06,31229.0,9.4927,9.5219,9.4927,9.5146,31229.0
2016-04-06 13:30:00,13.06,13.06,13.0,13.0,71797.0,9.5146,9.5146,9.4709,9.4709,71797.0
2016-04-06 14:00:00,13.0,13.05,12.96,12.97,110523.0,9.4709,9.5073,9.4417,9.449,110523.0
2016-04-06 14:30:00,12.97,12.99,12.93,12.97,51373.0,9.449,9.4636,9.4199,9.449,51373.0
2016-04-06 15:00:00,12.97,13.04,12.96,13.03,101764.0,9.449,9.5,9.4417,9.4927,101764.0
2016-04-06 15:30:00,13.03,13.07,13.02,13.06,181226.0,9.4927,9.5219,9.4855,9.5146,181226.0
2016-04-07 09:30:00,12.91,12.95,12.88,12.91,113265.0,9.4053,9.4345,9.3835,9.4053,113265.0
2016-04-07 10:00:00,12.91,12.93,12.85,12.85,68014.0,9.4053,9.4199,9.3616,9.3616,68014.0
2016-04-07 10:30:00,12.85,12.88,12.83,12.87,65501.0,9.3616,9.3835,9.347,9.3762,65501.0
2016-04-07 11:00:00,12.86,12.87,12.81,12.84,58406.0,9.3689,9.3762,9.3325,9.3543,58406.0
2016-04-07 11:30:00,12.83,12.88,12.82,12.87,43709.0,9.347,9.3835,9.3397,9.3762,43709.0
2016-04-07 12:00:00,12.86,12.88,12.81,12.82,33026.0,9.3689,9.3835,9.3325,9.3397,33026.0
2016-04-07 12:30:00,12.82,12.83,12.78,12.82,48072.0,9.3397,9.347,9.3106,9.3397,48072.0
2016-04-07 13:00:00,12.82,12.85,12.81,12.82,29847.0,9.3397,9.3616,9.3325,9.3397,29847.0
2016-04-07 13:30:00,12.82,12.84,12.74,12.75,60889.0,9.3397,9.3543,9.2815,9.2888,60889.0
2016-04-07 14:00:00,12.74,12.75,12.66,12.69,67493.0,9.2815,9.2888,9.2232,9.245,67493.0
2016-04-07 14:30:00,12.69,12.71,12.62,12.64,91984.0,9.245,9.2596,9.194,9.2086,91984.0
2016-04-07 15:00:00,12.64,12.72,12.63,12.71,147051.0,9.2086,9.2669,9.2013,9.2596,147051.0
2016-04-07 15:30:00,12.71,12.74,12.68,12.74,379115.0,9.2596,9.2815,9.2378,9.2815,379115.0
2016-04-08 09:30:00,12.9,13.07,12.83,13.07,390730.0,9.398,9.5219,9.347,9.5219,390730.0
2016-04-08 10:00:00,13.07,13.08,13.02,13.08,105340.0,9.5219,9.5292,9.4855,9.5292,105340.0
2016-04-08 10:30:00,13.08,13.14,13.07,13.1,93463.0,9.5292,9.5729,9.5219,9.5437,93463.0
2016-04-08 11:00:00,13.1,13.11,13.01,13.02,73580.0,9.5437,9.551,9.4782,9.4855,73580.0
2016-04-08 11:30:00,13.01,13.02,12.93,12.97,61504.0,9.4782,9.4855,9.4199,9.449,61504.0
2016-04-08 12:00:00,12.98,13.02,12.94,12.95,59638.0,9.4563,9.4855,9.4272,9.4345,59638.0
2016-04-08 12:30:00,12.94,12.97,12.92,12.93,61650.0,9.4272,9.449,9.4126,9.4199,61650.0
2016-04-08 13:00:00,12.93,12.95,12.89,12.9,39798.0,9.4199,9.4345,9.3907,9.398,39798.0
2016-04-08 13:30:00,12.89,12.94,12.88,12.94,38503.0,9.3907,9.4272,9.3835,9.4272,38503.0
2016-04-08 14:00:00,12.94,12.95,12.91,12.93,80649.0,9.4272,9.4345,9.4053,9.4199,80649.0
2016-04-08 14:30:00,12.92,12.92,12.86,12.88,65685.0,9.4126,9.4126,9.3689,9.3835,65685.0
2016-04-08 15:00:00,12.89,12.9,12.84,12.88,81703.0,9.3907,9.398,9.3543,9.3835,81703.0
2016-04-08 15:30:00,12.88,12.89,12.84,12.88,316081.0,9.3835,9.3907,9.3543,9.3835,316081.0
2016-04-11 09:30:00,12.97,13.1,12.96,13.09,189329.0,9.449,9.5437,9.4417,9.5365,189329.0
2016-04-11 10:00:00,13.1,13.17,13.09,13.14,102529.0,9.5437,9.5947,9.5365,9.5729,102529.0
2016-04-11 10:30:00,13.15,13.16,13.06,13.07,74402.0,9.5802,9.5874,9.5146,9.5219,74402.0
2016-04-11 11:00:00,13.07,13.07,13.01,13.03,66092.0,9.5219,9.5219,9.4782,9.4927,66092.0
2016-04-11 11:30:00,13.02,13.03,12.95,13.01,54443.0,9.4855,9.4927,9.4345,9.4782,54443.0
2016-04-11 12:00:00,13.01,13.07,13.0,13.03,52561.0,9.4782,9.5219,9.4709,9.4927,52561.0
2016-04-11 12:30:00,13.02,13.05,12.99,13.04,65015.0,9.4855,9.5073,9.4636,9.5,65015.0
2016-04-11 13:00:00,13.04,13.08,13.02,13.04,53912.0,9.5,9.5292,9.4855,9.5,53912.0
2016-04-11 13:30:00,13.04,13.08,13.04,13.08,51747.0,9.5,9.5292,9.5,9.5292,51747.0
2016-04-11 14:00:00,13.08,13.11,13.06,13.08,93325.0,9.5292,9.551,9.5146,9.5292,93325.0
2016-04-11 14:30:00,13.08,13.12,13.06,13.11,103217.0,9.5292,9.5583,9.5146,9.551,103217.0
2016-04-11 15:00:00,13.11,13.12,13.03,13.04,227396.0,9.551,9.5583,9.4927,9.5,227396.0
2016-04-11 15:30:00,13.04,13.05,12.99,13.0,207348.0,9.5,9.5073,9.4636,9.4709,207348.0
2016-04-12 09:30:00,13.05,13.12,13.03,13.05,195741.0,9.5073,9.5583,9.4927,9.5073,195741.0
2016-04-12 10:00:00,13.05,13.09,13.02,13.09,422657.0,9.5073,9.5365,9.4855,9.5365,422657.0
2016-04-12 10:30:00,13.09,13.21,13.09,13.2,198107.0,9.5365,9.6239,9.5365,9.6166,198107.0
2016-04-12 11:00:00,13.19,13.24,13.17,13.22,129598.0,9.6093,9.6457,9.5947,9.6312,129598.0
2016-04-12 11:30:00,13.22,13.23,13.16,13.16,158249.0,9.6312,9.6384,9.5874,9.5874,158249.0
2016-04-12 12:00:00,13.16,13.2,13.13,13.19,223084.0,9.5874,9.6166,9.5656,9.6093,223084.0
2016-04-12 12:30:00,13.2,13.23,13.19,13.2,69086.0,9.6166,9.6384,9.6093,9.6166,69086.0
2016-04-12 13:00:00,13.2,13.22,13.18,13.19,65046.0,9.6166,9.6312,9.602,9.6093,65046.0
2016-04-12 13:30:00,13.2,13.23,13.18,13.22,62674.0,9.6166,9.6384,9.602,9.6312,62674.0
2016-04-12 14:00:00,13.22,13.23,13.19,13.19,71383.0,9.6312,9.6384,9.6093,9.6093,71383.0
2016-04-12 14:30:00,13.19,13.26,13.19,13.26,131800.0,9.6093,9.6603,9.6093,9.6603,131800.0
2016-04-12 15:00:00,13.26,13.3,13.21,13.24,456919.0,9.6603,9.6894,9.6239,9.6457,456919.0
2016-04-12 15:30:00,13.23,13.27,13.22,13.27,364484.0,9.6384,9.6676,9.6312,9.6676,364484.0
2016-04-13 09:30:00,13.4,13.57,13.38,13.51,290651.0,9.7623,9.8861,9.7477,9.8424,290651.0
2016-04-13 10:00:00,13.51,13.58,13.5,13.57,148095.0,9.8424,9.8934,9.8351,9.8861,148095.0
2016-04-13 10:30:00,13.57,13.63,13.54,13.59,104064.0,9.8861,9.9299,9.8643,9.9007,104064.0
2016-04-13 11:00:00,13.59,13.64,13.58,13.63,141001.0,9.9007,9.9371,9.8934,9.9299,141001.0
2016-04-13 11:30:00,13.64,13.73,13.64,13.67,167907.0,9.9371,10.0027,9.9371,9.959,167907.0
2016-04-13 12:00:00,13.68,13.7,13.64,13.66,120470.0,9.9663,9.9809,9.9371,9.9517,120470.0
2016-04-13 12:30:00,13.66,13.72,13.64,13.69,132778.0,9.9517,9.9954,9.9371,9.9736,132778.0
2016-04-13 13:00:00,13.69,13.7,13.64,13.69,83045.0,9.9736,9.9809,9.9371,9.9736,83045.0
2016-04-13 13:30:00,13.69,13.71,13.66,13.71,139427.0,9.9736,9.9881,9.9517,9.9881,139427.0
2016-04-13 14:00:00,13.7,13.73,13.66,13.67,136314.0,9.9809,10.0027,9.9517,9.959,136314.0
2016-04-13 14:30:00,13.67,13.72,13.66,13.68,92332.0,9.959,9.9954,9.9517,9.9663,92332.0
2016-04-13 15:00:00,13.67,13.69,13.65,13.68,215741.0,9.959,9.9736,9.9444,9.9663,215741.0
2016-04-13 15:30:00,13.68,13.71,13.65,13.68,611307.0,9.9663,9.9881,9.9444,9.9663,611307.0
2016-04-14 09:30:00,13.64,13.8,13.6,13.68,151347.0,9.9371,10.0537,9.908,9.9663,151347.0
2016-04-14 10:00:00,13.69,13.76,13.66,13.75,72439.0,9.9736,10.0246,9.9517,10.0173,72439.0
2016-04-14 10:30:00,13.75,13.77,13.69,13.76,74451.0,10.0173,10.0319,9.9736,10.0246,74451.0
2016-04-14 11:00:00,13.76,13.87,13.76,13.85,95023.0,10.0246,10.1047,10.0246,10.0901,95023.0
2016-04-14 11:30:00,13.86,13.92,13.83,13.84,103474.0,10.0974,10.1411,10.0756,10.0828,103474.0
2016-04-14 12:00:00,13.85,13.9,13.84,13.86,107143.0,10.0901,10.1266,10.0828,10.0974,107143.0
2016-04-14 12:30:00,13.86,13.86,13.8,13.84,59186.0,10.0974,10.0974,10.0537,10.0828,59186.0
2016-04-14 13:00:00,13.83,13.83,13.76,13.77,62131.0,10.0756,10.0756,10.0246,10.0319,62131.0
2016-04-14 13:30:00,13.77,13.79,13.73,13.75,124278.0,10.0319,10.0464,10.0027,10.0173,124278.0
2016-04-14 14:00:00,13.75,13.79,13.73,13.77,247343.0,10.0173,10.0464,10.0027,10.0319,247343.0
2016-04-14 14:30:00,13.78,13.78,13.73,13.75,120856.0,10.0391,10.0391,10.0027,10.0173,120856.0
2016-04-14 15:00:00,13.75,13.76,13.73,13.76,179628.0,10.0173,10.0246,10.0027,10.0246,179628.0
2016-04-14 15:30:00,13.76,13.77,13.73,13.75,534106.0,10.0246,10.0319,10.0027,10.0173,534106.0
2016-04-15 09:30:00,13.7,13.9,13.62,13.85,382480.0,9.9809,10.1266,9.9226,10.0901,382480.0
2016-04-15 10:00:00,13.86,13.86,13.71,13.76,154117.0,10.0974,10.0974,9.9881,10.0246,154117.0
2016-04-15 10:30:00,13.77,13.85,13.68,13.68,137987.0,10.0319,10.0901,9.9663,9.9663,137987.0
2016-04-15 11:00:00,13.68,13.72,13.67,13.69,117286.0,9.9663,9.9954,9.959,9.9736,117286.0
2016-04-15 11:30:00,13.68,13.71,13.67,13.69,214565.0,9.9663,9.9881,9.959,9.9736,214565.0
2016-04-15 12:00:00,13.7,13.7,13.67,13.68,70507.0,9.9809,9.9809,9.959,9.9663,70507.0
2016-04-15 12:30:00,13.68,13.68,13.64,13.68,64824.0,9.9663,9.9663,9.9371,9.9663,64824.0
2016-04-15 13:00:00,13.67,13.71,13.67,13.69,144607.0,9.959,9.9881,9.959,9.9736,144607.0
2016-04-15 13:30:00,13.69,13.7,13.66,13.69,86152.0,9.9736,9.9809,9.9517,9.9736,86152.0
2016-04-15 14:00:00,13.69,13.75,13.68,13.75,102369.0,9.9736,10.0173,9.9663,10.0173,102369.0
2016-04-15 14:30:00,13.75,13.79,13.74,13.76,94006.0,10.0173,10.0464,10.01,10.0246,94006.0
2016-04-15 15:00:00,13.76,13.81,13.75,13.81,103893.0,10.0246,10.061,10.0173,10.061,103893.0
2016-04-15 15:30:00,13.81,13.86,13.8,13.85,356883.0,10.061,10.0974,10.0537,10.0901,356883.0
2016-04-18 09:30:00,13.82,13.98,13.69,13.98,383103.0,10.0683,10.1848,9.9736,10.1848,383103.0
2016-04-18 10:00:00,13.98,14.03,13.93,14.0,307504.0,10.1848,10.2213,10.1484,10.1994,307504.0
2016-04-18 10:30:00,14.0,14.05,13.95,14.0,282710.0,10.1994,10.2358,10.163,10.1994,282710.0
2016-04-18 11:00:00,13.99,14.1,13.99,14.07,129863.0,10.1921,10.2723,10.1921,10.2504,129863.0
2016-04-18 11:30:00,14.07,14.16,14.07,14.15,184144.0,10.2504,10.316,10.2504,10.3087,184144.0
2016-04-18 12:00:00,14.14,14.15,14.08,14.09,186092.0,10.3014,10.3087,10.2577,10.265,186092.0
2016-04-18 12:30:00,14.09,14.12,14.06,14.07,143892.0,10.265,10.2868,10.2431,10.2504,143892.0
2016-04-18 13:00:00,14.07,14.07,14.02,14.04,108121.0,10.2504,10.2504,10.214,10.2286,108121.0
2016-04-18 13:30:00,14.04,14.05,14.01,14.04,150900.0,10.2286,10.2358,10.2067,10.2286,150900.0
2016-04-18 14:00:00,14.04,14.08,14.01,14.04,177386.0,10.2286,10.2577,10.2067,10.2286,177386.0
2016-04-18 14:30:00,14.04,14.1,14.03,14.07,103531.0,10.2286,10.2723,10.2213,10.2504,103531.0
2016-04-18 15:00:00,14.07,14.08,14.04,14.06,221300.0,10.2504,10.2577,10.2286,10.2431,221300.0
2016-04-18 15:30:00,14.06,14.09,14.06,14.07,275499.0,10.2431,10.265,10.2431,10.2504,275499.0
2016-04-19 09:30:00,14.14,14.25,14.11,14.23,378068.0,10.3014,10.3815,10.2796,10.367,378068.0
2016-04-19 10:00:00,14.22,14.25,14.19,14.22,234371.0,10.3597,10.3815,10.3378,10.3597,234371.0
2016-04-19 10:30:00,14.22,14.24,14.14,14.23,168724.0,10.3597,10.3743,10.3014,10.367,168724.0
2016-04-19 11:00:00,14.23,14.25,14.17,14.2,203680.0,10.367,10.3815,10.3233,10.3451,203680.0
2016-04-19 11:30:00,14.2,14.22,14.13,14.14,227275.0,10.3451,10.3597,10.2941,10.3014,227275.0
2016-04-19 12:00:00,14.14,14.16,14.09,14.14,163536.0,10.3014,10.316,10.265,10.3014,163536.0
2016-04-19 12:30:00,14.13,14.16,14.12,14.15,135101.0,10.2941,10.316,10.2868,10.3087,135101.0
2016-04-19 13:00:00,14.15,14.22,14.14,14.21,108140.0,10.3087,10.3597,10.3014,10.3524,108140.0
2016-04-19 13:30:00,14.22,14.24,14.19,14.23,98888.0,10.3597,10.3743,10.3378,10.367,98888.0
2016-04-19 14:00:00,14.22,14.25,14.22,14.24,161923.0,10.3597,10.3815,10.3597,10.3743,161923.0
2016-04-19 14:30:00,14.24,14.24,14.22,14.23,103705.0,10.3743,10.3743,10.3597,10.367,103705.0
2016-04-19 15:00:00,14.23,14.25,14.21,14.25,182497.0,10.367,10.3815,10.3524,10.3815,182497.0
2016-04-19 15:30:00,14.25,14.26,14.23,14.26,268353.0,10.3815,10.3888,10.367,10.3888,268353.0
2016-04-20 09:30:00,14.32,14.42,14.23,14.42,136867.0,10.4325,10.5054,10.367,10.5054,136867.0
2016-04-20 10:00:00,14.41,14.45,14.39,14.41,131679.0,10.4981,10.5273,10.4835,10.4981,131679.0
2016-04-20 10:30:00,14.41,14.43,14.33,14.41,176743.0,10.4981,10.5127,10.4398,10.4981,176743.0
2016-04-20 11:00:00,14.41,14.41,14.33,14.36,129549.0,10.4981,10.4981,10.4398,10.4617,129549.0
2016-04-20 11:30:00,14.36,14.37,14.31,14.35,120114.0,10.4617,10.469,10.4253,10.4544,120114.0
2016-04-20 12:00:00,14.35,14.36,14.27,14.31,182904.0,10.4544,10.4617,10.3961,10.4253,182904.0
2016-04-20 12:30:00,14.31,14.33,14.28,14.32,71996.0,10.4253,10.4398,10.4034,10.4325,71996.0
2016-04-20 13:00:00,14.32,14.37,14.31,14.34,92930.0,10.4325,10.469,10.4253,10.4471,92930.0
2016-04-20 13:30:00,14.34,14.44,14.33,14.4,123084.0,10.4471,10.52,10.4398,10.4908,123084.0
2016-04-20 14:00:00,14.39,14.45,14.38,14.45,118849.0,10.4835,10.5273,10.4763,10.5273,118849.0
2016-04-20 14:30:00,14.45,14.52,14.44,14.5,117576.0,10.5273,10.5783,10.52,10.5637,117576.0
2016-04-20 15:00:00,14.51,14.54,14.49,14.51,125928.0,10.571,10.5928,10.5564,10.571,125928.0
2016-04-20 15:30:00,14.51,14.54,14.48,14.51,267276.0,10.571,10.5928,10.5491,10.571,267276.0
2016-04-21 09:30:00,14.5,14.64,14.48,14.52,253802.0,10.5637,10.6657,10.5491,10.5783,253802.0
2016-04-21 10:00:00,14.52,14.56,14.46,14.54,247482.0,10.5783,10.6074,10.5345,10.5928,247482.0
2016-04-21 10:30:00,14.53,14.57,14.51,14.52,95874.0,10.5855,10.6147,10.571,10.5783,95874.0
2016-04-21 11:00:00,14.53,14.55,14.48,14.49,102286.0,10.5855,10.6001,10.5491,10.5564,102286.0
2016-04-21 11:30:00,14.5,14.51,14.42,14.42,71544.0,10.5637,10.571,10.5054,10.5054,71544.0
2016-04-21 12:00:00,14.43,14.49,14.43,14.48,65577.0,10.5127,10.5564,10.5127,10.5491,65577.0
2016-04-21 12:30:00,14.48,14.5,14.45,14.45,37920.0,10.5491,10.5637,10.5273,10.5273,37920.0
2016-04-21 13:00:00,14.46,14.48,14.45,14.46,33860.0,10.5345,10.5491,10.5273,10.5345,33860.0
2016-04-21 13:30:00,14.46,14.47,14.43,14.45,49917.0,10.5345,10.5418,10.5127,10.5273,49917.0
2016-04-21 14:00:00,14.44,14.46,14.43,14.44,85762.0,10.52,10.5345,10.5127,10.52,85762.0
2016-04-21 14:30:00,14.43,14.45,14.39,14.45,104259.0,10.5127,10.5273,10.4835,10.5273,104259.0
2016-04-21 15:00:00,14.45,14.47,14.41,14.41,92660.0,10.5273,10.5418,10.4981,10.4981,92660.0
2016-04-21 15:30:00,14.41,14.43,14.39,14.39,330993.0,10.4981,10.5127,10.4835,10.4835,330993.0
2016-04-22 09:30:00,14.42,14.54,14.42,14.53,222847.0,10.5054,10.5928,10.5054,10.5855,222847.0
2016-04-22 10:00:00,14.53,14.57,14.5,14.5,125872.0,10.5855,10.6147,10.5637,10.5637,125872.0
2016-04-22 10:30:00,14.51,14.52,14.43,14.43,146407.0,10.571,10.5783,10.5127,10.5127,146407.0
2016-04-22 11:00:00,14.44,14.51,14.43,14.49,174691.0,10.52,10.571,10.5127,10.5564,174691.0
2016-04-22 11:30:00,14.49,14.5,14.43,14.47,242940.0,10.5564,10.5637,10.5127,10.5418,242940.0
2016-04-22 12:00:00,14.48,14.51,14.47,14.47,122312.0,10.5491,10.571,10.5418,10.5418,122312.0
2016-04-22 12:30:00,14.48,14.52,14.47,14.52,60175.0,10.5491,10.5783,10.5418,10.5783,60175.0
2016-04-22 13:00:00,14.52,14.53,14.48,14.51,87409.0,10.5783,10.5855,10.5491,10.571,87409.0
2016-04-22 13:30:00,14.51,14.57,14.51,14.54,76962.0,10.571,10.6147,10.571,10.5928,76962.0
2016-04-22 14:00:00,14.54,14.59,14.53,14.58,71385.0,10.5928,10.6292,10.5855,10.622,71385.0
2016-04-22 14:30:00,14.58,14.58,14.51,14.53,260392.0,10.622,10.622,10.571,10.5855,260392.0
2016-04-22 15:00:00,14.53,14.53,14.5,14.51,106032.0,10.5855,10.5855,10.5637,10.571,106032.0
2016-04-22 15:30:00,14.51,14.52,14.48,14.51,335428.0,10.571,10.5783,10.5491,10.571,335428.0
2016-04-25 09:30:00,14.36,14.51,14.33,14.37,135908.0,10.4617,10.571,10.4398,10.469,135908.0
2016-04-25 10:00:00,14.37,14.38,14.27,14.28,115526.0,10.469,10.4763,10.3961,10.4034,115526.0
2016-04-25 10:30:00,14.28,14.34,14.27,14.33,78679.0,10.4034,10.4471,10.3961,10.4398,78679.0
2016-04-25 11:00:00,14.33,14.35,14.26,14.35,140487.0,10.4398,10.4544,10.3888,10.4544,140487.0
2016-04-25 11:30:00,14.35,14.37,14.31,14.36,47543.0,10.4544,10.469,10.4253,10.4617,47543.0
2016-04-25 12:00:00,14.36,14.36,14.3,14.33,38898.0,10.4617,10.4617,10.418,10.4398,38898.0
2016-04-25 12:30:00,14.33,14.37,14.31,14.37,38519.0,10.4398,10.469,10.4253,10.469,38519.0
2016-04-25 13:00:00,14.37,14.4,14.35,14.37,99928.0,10.469,10.4908,10.4544,10.469,99928.0
2016-04-25 13:30:00,14.37,14.38,14.35,14.38,15177.0,10.469,10.4763,10.4544,10.4763,15177.0
2016-04-25 14:00:00,14.38,14.38,14.34,14.37,51029.0,10.4763,10.4763,10.4471,10.469,51029.0
2016-04-25 14:30:00,14.37,14.38,14.36,14.38,59332.0,10.469,10.4763,10.4617,10.4763,59332.0
2016-04-25 15:00:00,14.38,14.38,14.35,14.37,66057.0,10.4763,10.4763,10.4544,10.469,66057.0
2016-04-25 15:30:00,14.37,14.4,14.36,14.37,249611.0,10.469,10.4908,10.4617,10.469,249611.0
2016-04-26 09:30:00,14.43,14.48,14.34,14.48,230447.0,10.5127,10.5491,10.4471,10.5491,230447.0
2016-04-26 10:00:00,14.48,14.49,14.42,14.44,130142.0,10.5491,10.5564,10.5054,10.52,130142.0
2016-04-26 10:30:00,14.44,14.46,14.39,14.39,112600.0,10.52,10.5345,10.4835,10.4835,112600.0
2016-04-26 11:00:00,14.4,14.48,14.38,14.46,346340.0,10.4908,10.5491,10.4763,10.5345,346340.0
2016-04-26 11:30:00,14.46,14.5,14.43,14.49,218646.0,10.5345,10.5637,10.5127,10.5564,218646.0
2016-04-26 12:00:00,14.48,14.48,14.45,14.46,202508.0,10.5491,10.5491,10.5273,10.5345,202508.0
2016-04-26 12:30:00,14.46,14.47,14.43,14.47,193292.0,10.5345,10.5418,10.5127,10.5418,193292.0
2016-04-26 13:00:00,14.47,14.47,14.44,14.45,178576.0,10.5418,10.5418,10.52,10.5273,178576.0
2016-04-26 13:30:00,14.45,14.47,14.4,14.42,140329.0,10.5273,10.5418,10.4908,10.5054,140329.0
2016-04-26 14:00:00,14.42,14.45,14.41,14.42,278086.0,10.5054,10.5273,10.4981,10.5054,278086.0
2016-04-26 14:30:00,14.43,14.45,14.41,14.42,241454.0,10.5127,10.5273,10.4981,10.5054,241454.0
2016-04-26 15:00:00,14.42,14.44,14.4,14.41,213955.0,10.5054,10.52,10.4908,10.4981,213955.0
2016-04-26 15:30:00,14.41,14.44,14.4,14.41,888772.0,10.4981,10.52,10.4908,10.4981,888772.0
2016-04-27 09:30:00,14.48,14.49,14.32,14.43,251195.0,10.5491,10.5564,10.4325,10.5127,251195.0
2016-04-27 10:00:00,14.44,14.45,14.37,14.41,154619.0,10.52,10.5273,10.469,10.4981,154619.0
2016-04-27 10:30:00,14.4,14.4,14.33,14.34,124483.0,10.4908,10.4908,10.4398,10.4471,124483.0
2016-04-27 11:00:00,14.34,14.4,14.33,14.37,96142.0,10.4471,10.4908,10.4398,10.469,96142.0
2016-04-27 11:30:00,14.37,14.42,14.36,14.39,87441.0,10.469,10.5054,10.4617,10.4835,87441.0
2016-04-27 12:00:00,14.39,14.39,14.33,14.33,104934.0,10.4835,10.4835,10.4398,10.4398,104934.0
2016-04-27 12:30:00,14.33,14.35,14.32,14.34,57442.0,10.4398,10.4544,10.4325,10.4471,57442.0
2016-04-27 13:00:00,14.34,14.39,14.32,14.37,102349.0,10.4471,10.4835,10.4325,10.469,102349.0
2016-04-27 13:30:00,14.37,14.42,14.37,14.4,93965.0,10.469,10.5054,10.469,10.4908,93965.0
2016-04-27 14:00:00,14.41,14.51,14.38,14.38,334558.0,10.4981,10.571,10.4763,10.4763,334558.0
2016-04-27 14:30:00,14.38,14.39,14.3,14.33,168340.0,10.4763,10.4835,10.418,10.4398,168340.0
2016-04-27 15:00:00,14.33,14.42,14.32,14.38,184777.0,10.4398,10.5054,10.4325,10.4763,184777.0
2016-04-27 15:30:00,14.39,14.44,14.37,14.4,598246.0,10.4835,10.52,10.469,10.4908,598246.0
2016-04-28 09:30:00,14.25,14.31,14.2,14.29,312272.0,10.3815,10.4253,10.3451,10.4107,312272.0
2016-04-28 10:00:00,14.3,14.36,14.3,14.34,273774.0,10.418,10.4617,10.418,10.4471,273774.0
2016-04-28 10:30:00,14.35,14.37,14.3,14.35,116105.0,10.4544,10.469,10.418,10.4544,116105.0
2016-04-28 11:00:00,14.34,14.4,14.33,14.37,119950.0,10.4471,10.4908,10.4398,10.469,119950.0
2016-04-28 11:30:00,14.37,14.38,14.33,14.33,94316.0,10.469,10.4763,10.4398,10.4398,94316.0
2016-04-28 12:00:00,14.34,14.39,14.33,14.39,60836.0,10.4471,10.4835,10.4398,10.4835,60836.0
2016-04-28 12:30:00,14.38,14.39,14.36,14.37,60463.0,10.4763,10.4835,10.4617,10.469,60463.0
2016-04-28 13:00:00,14.38,14.38,14.33,14.35,49597.0,10.4763,10.4763,10.4398,10.4544,49597.0
2016-04-28 13:30:00,14.35,14.35,14.33,14.34,40546.0,10.4544,10.4544,10.4398,10.4471,40546.0
2016-04-28 14:00:00,14.34,14.35,14.3,14.33,74783.0,10.4471,10.4544,10.418,10.4398,74783.0
2016-04-28 14:30:00,14.33,14.33,14.25,14.27,162455.0,10.4398,10.4398,10.3815,10.3961,162455.0
2016-04-28 15:00:00,14.26,14.27,14.12,14.12,238971.0,10.3888,10.3961,10.2868,10.2868,238971.0
2016-04-28 15:30:00,14.13,14.21,14.12,14.18,401958.0,10.2941,10.3524,10.2868,10.3306,401958.0
2016-04-29 09:30:00,14.1,14.16,14.0,14.01,168990.0,10.2723,10.316,10.1994,10.2067,168990.0
2016-04-29 10:00:00,14.01,14.12,13.97,14.08,239841.0,10.2067,10.2868,10.1776,10.2577,239841.0
2016-04-29 10:30:00,14.08,14.15,14.04,14.07,226400.0,10.2577,10.3087,10.2286,10.2504,226400.0
2016-04-29 11:00:00,14.07,14.1,14.02,14.03,168614.0,10.2504,10.2723,10.214,10.2213,168614.0
2016-04-29 11:30:00,14.03,14.07,13.97,14.06,143124.0,10.2213,10.2504,10.1776,10.2431,143124.0
2016-04-29 12:00:00,14.05,14.08,14.02,14.06,117685.0,10.2358,10.2577,10.214,10.2431,117685.0
2016-04-29 12:30:00,14.05,14.07,14.02,14.04,50211.0,10.2358,10.2504,10.214,10.2286,50211.0
2016-04-29 13:00:00,14.04,14.09,14.02,14.07,73068.0,10.2286,10.265,10.214,10.2504,73068.0
2016-04-29 13:30:00,14.08,14.08,13.94,13.96,283817.0,10.2577,10.2577,10.1557,10.1703,283817.0
2016-04-29 14:00:00,13.97,14.02,13.93,14.0,176040.0,10.1776,10.214,10.1484,10.1994,176040.0
2016-04-29 14:30:00,14.0,14.03,13.98,14.0,187474.0,10.1994,10.2213,10.1848,10.1994,187474.0
2016-04-29 15:00:00,14.0,14.07,13.99,14.05,223584.0,10.1994,10.2504,10.1921,10.2358,223584.0
2016-04-29 15:30:00,14.05,14.13,14.05,14.08,340948.0,10.2358,10.2941,10.2358,10.2577,340948.0
2016-05-02 09:30:00,14.18,14.19,14.04,14.11,245921.0,10.3306,10.3378,10.2286,10.2796,245921.0
2016-05-02 10:00:00,14.1,14.2,14.08,14.15,214664.0,10.2723,10.3451,10.2577,10.3087,214664.0
2016-05-02 10:30:00,14.14,14.17,14.11,14.14,93061.0,10.3014,10.3233,10.2796,10.3014,93061.0
2016-05-02 11:00:00,14.14,14.22,14.11,14.2,106506.0,10.3014,10.3597,10.2796,10.3451,106506.0
2016-05-02 11:30:00,14.2,14.24,14.17,14.19,82306.0,10.3451,10.3743,10.3233,10.3378,82306.0
2016-05-02 12:00:00,14.19,14.21,14.17,14.19,61846.0,10.3378,10.3524,10.3233,10.3378,61846.0
2016-05-02 12:30:00,14.19,14.22,14.18,14.21,84280.0,10.3378,10.3597,10.3306,10.3524,84280.0
2016-05-02 13:00:00,14.2,14.25,14.2,14.25,84454.0,10.3451,10.3815,10.3451,10.3815,84454.0
2016-05-02 13:30:00,14.25,14.25,14.21,14.21,55279.0,10.3815,10.3815,10.3524,10.3524,55279.0
2016-05-02 14:00:00,14.22,14.24,14.21,14.21,50287.0,10.3597,10.3743,10.3524,10.3524,50287.0
2016-05-02 14:30:00,14.21,14.23,14.17,14.18,87696.0,10.3524,10.367,10.3233,10.3306,87696.0
2016-05-02 15:00:00,14.17,14.21,14.17,14.21,122962.0,10.3233,10.3524,10.3233,10.3524,122962.0
2016-05-02 15:30:00,14.21,14.24,14.19,14.24,212426.0,10.3524,10.3743,10.3378,10.3743,212426.0
2016-05-03 09:30:00,14.01,14.03,13.91,13.96,171054.0,10.2067,10.2213,10.1338,10.1703,171054.0
2016-05-03 10:00:00,13.96,13.96,13.87,13.91,113956.0,10.1703,10.1703,10.1047,10.1338,113956.0
2016-05-03 10:30:00,13.91,13.92,13.8,13.82,124133.0,10.1338,10.1411,10.0537,10.0683,124133.0
2016-05-03 11:00:00,13.82,13.85,13.81,13.81,126535.0,10.0683,10.0901,10.061,10.061,126535.0
2016-05-03 11:30:00,13.8,13.92,13.8,13.91,91616.0,10.0537,10.1411,10.0537,10.1338,91616.0
2016-05-03 12:00:00,13.91,13.92,13.86,13.89,167298.0,10.1338,10.1411,10.0974,10.1193,167298.0
2016-05-03 12:30:00,13.88,13.94,13.88,13.93,98470.0,10.112,10.1557,10.112,10.1484,98470.0
2016-05-03 13:00:00,13.94,13.97,13.93,13.97,152612.0,10.1557,10.1776,10.1484,10.1776,152612.0
2016-05-03 13:30:00,13.97,13.99,13.94,13.94,142423.0,10.1776,10.1921,10.1557,10.1557,142423.0
2016-05-03 14:00:00,13.94,13.95,13.9,13.92,148695.0,10.1557,10.163,10.1266,10.1411,148695.0
2016-05-03 14:30:00,13.93,13.95,13.92,13.95,69470.0,10.1484,10.163,10.1411,10.163,69470.0
2016-05-03 15:00:00,13.95,13.97,13.92,13.93,75060.0,10.163,10.1776,10.1411,10.1484,75060.0
2016-05-03 15:30:00,13.93,13.95,13.9,13.93,179480.0,10.1484,10.163,10.1266,10.1484,179480.0
2016-05-04 09:30:00,13.75,13.88,13.69,13.85,177858.0,10.0173,10.112,9.9736,10.0901,177858.0
2016-05-04 10:00:00,13.86,13.91,13.78,13.8,138053.0,10.0974,10.1338,10.0391,10.0537,138053.0
2016-05-04 10:30:00,13.79,13.79,13.68,13.69,150143.0,10.0464,10.0464,9.9663,9.9736,150143.0
2016-05-04 11:00:00,13.68,13.75,13.61,13.62,166055.0,9.9663,10.0173,9.9153,9.9226,166055.0
2016-05-04 11:30:00,13.62,13.64,13.55,13.58,99524.0,9.9226,9.9371,9.8716,9.8934,99524.0
2016-05-04 12:00:00,13.58,13.6,13.53,13.54,89606.0,9.8934,9.908,9.857,9.8643,89606.0
2016-05-04 12:30:00,13.55,13.58,13.54,13.56,62132.0,9.8716,9.8934,9.8643,9.8789,62132.0
2016-05-04 13:00:00,13.55,13.62,13.55,13.61,53625.0,9.8716,9.9226,9.8716,9.9153,53625.0
2016-05-04 13:30:00,13.62,13.62,13.56,13.58,50077.0,9.9226,9.9226,9.8789,9.8934,50077.0
2016-05-04 14:00:00,13.57,13.62,13.54,13.62,108471.0,9.8861,9.9226,9.8643,9.9226,108471.0
2016-05-04 14:30:00,13.62,13.66,13.6,13.64,120034.0,9.9226,9.9517,9.908,9.9371,120034.0
2016-05-04 15:00:00,13.63,13.68,13.6,13.67,123928.0,9.9299,9.9663,9.908,9.959,123928.0
2016-05-04 15:30:00,13.67,13.71,13.65,13.65,246971.0,9.959,9.9881,9.9444,9.9444,246971.0
2016-05-05 09:30:00,13.66,13.76,13.56,13.75,144380.0,9.9517,10.0246,9.8789,10.0173,144380.0
2016-05-05 10:00:00,13.75,13.78,13.65,13.66,141148.0,10.0173,10.0391,9.9444,9.9517,141148.0
2016-05-05 10:30:00,13.66,13.71,13.63,13.67,72537.0,9.9517,9.9881,9.9299,9.959,72537.0
2016-05-05 11:00:00,13.67,13.72,13.63,13.63,75899.0,9.959,9.9954,9.9299,9.9299,75899.0
2016-05-05 11:30:00,13.64,13.69,13.64,13.65,66549.0,9.9371,9.9736,9.9371,9.9444,66549.0
2016-05-05 12:00:00,13.65,13.67,13.61,13.63,53563.0,9.9444,9.959,9.9153,9.9299,53563.0
2016-05-05 12:30:00,13.62,13.65,13.6,13.64,56981.0,9.9226,9.9444,9.908,9.9371,56981.0
2016-05-05 13:00:00,13.63,13.65,13.57,13.58,70662.0,9.9299,9.9444,9.8861,9.8934,70662.0
2016-05-05 13:30:00,13.58,13.61,13.58,13.61,155195.0,9.8934,9.9153,9.8934,9.9153,155195.0
2016-05-05 14:00:00,13.61,13.64,13.59,13.61,118516.0,9.9153,9.9371,9.9007,9.9153,118516.0
2016-05-05 14:30:00,13.61,13.65,13.6,13.62,93724.0,9.9153,9.9444,9.908,9.9226,93724.0
2016-05-05 15:00:00,13.62,13.67,13.6,13.66,130073.0,9.9226,9.959,9.908,9.9517,130073.0
2016-05-05 15:30:00,13.65,13.65,13.61,13.62,173722.0,9.9444,9.9444,9.9153,9.9226,173722.0
2016-05-06 09:30:00,13.48,13.66,13.47,13.56,157766.0,9.8206,9.9517,9.8133,9.8789,157766.0
2016-05-06 10:00:00,13.56,13.66,13.54,13.6,216116.0,9.8789,9.9517,9.8643,9.908,216116.0
2016-05-06 10:30:00,13.59,13.6,13.49,13.5,108581.0,9.9007,9.908,9.8279,9.8351,108581.0
2016-05-06 11:00:00,13.51,13.59,13.51,13.59,73837.0,9.8424,9.9007,9.8424,9.9007,73837.0
2016-05-06 11:30:00,13.59,13.6,13.53,13.54,51353.0,9.9007,9.908,9.857,9.8643,51353.0
2016-05-06 12:00:00,13.54,13.59,13.54,13.55,45592.0,9.8643,9.9007,9.8643,9.8716,45592.0
2016-05-06 12:30:00,13.55,13.56,13.53,13.54,38780.0,9.8716,9.8789,9.857,9.8643,38780.0
2016-05-06 13:00:00,13.55,13.6,13.54,13.54,55455.0,9.8716,9.908,9.8643,9.8643,55455.0
2016-05-06 13:30:00,13.54,13.59,13.54,13.59,226807.0,9.8643,9.9007,9.8643,9.9007,226807.0
2016-05-06 14:00:00,13.59,13.65,13.59,13.64,63428.0,9.9007,9.9444,9.9007,9.9371,63428.0
2016-05-06 14:30:00,13.63,13.66,13.61,13.62,73325.0,9.9299,9.9517,9.9153,9.9226,73325.0
2016-05-06 15:00:00,13.62,13.64,13.61,13.62,59116.0,9.9226,9.9371,9.9153,9.9226,59116.0
2016-05-06 15:30:00,13.62,13.65,13.61,13.64,152019.0,9.9226,9.9444,9.9153,9.9371,152019.0
2016-05-09 09:30:00,13.6,13.71,13.6,13.64,134154.0,9.908,9.9881,9.908,9.9371,134154.0
2016-05-09 10:00:00,13.64,13.65,13.56,13.59,99851.0,9.9371,9.9444,9.8789,9.9007,99851.0
2016-05-09 10:30:00,13.59,13.62,13.57,13.59,120724.0,9.9007,9.9226,9.8861,9.9007,120724.0
2016-05-09 11:00:00,13.59,13.61,13.52,13.58,103709.0,9.9007,9.9153,9.8497,9.8934,103709.0
2016-05-09 11:30:00,13.58,13.61,13.56,13.6,77452.0,9.8934,9.9153,9.8789,9.908,77452.0
2016-05-09 12:00:00,13.59,13.64,13.58,13.62,76974.0,9.9007,9.9371,9.8934,9.9226,76974.0
2016-05-09 12:30:00,13.63,13.64,13.61,13.63,62879.0,9.9299,9.9371,9.9153,9.9299,62879.0
2016-05-09 13:00:00,13.64,13.69,13.63,13.66,65524.0,9.9371,9.9736,9.9299,9.9517,65524.0
2016-05-09 13:30:00,13.66,13.68,13.63,13.65,65586.0,9.9517,9.9663,9.9299,9.9444,65586.0
2016-05-09 14:00:00,13.65,13.65,13.6,13.63,61662.0,9.9444,9.9444,9.908,9.9299,61662.0
2016-05-09 14:30:00,13.63,13.68,13.63,13.68,29960.0,9.9299,9.9663,9.9299,9.9663,29960.0
2016-05-09 15:00:00,13.68,13.68,13.64,13.64,79959.0,9.9663,9.9663,9.9371,9.9371,79959.0
2016-05-09 15:30:00,13.64,13.65,13.59,13.59,159943.0,9.9371,9.9444,9.9007,9.9007,159943.0
2016-05-10 09:30:00,13.67,13.82,13.66,13.78,119440.0,9.959,10.0683,9.9517,10.0391,119440.0
2016-05-10 10:00:00,13.78,13.78,13.69,13.76,108637.0,10.0391,10.0391,9.9736,10.0246,108637.0
2016-05-10 10:30:00,13.77,13.83,13.77,13.81,77056.0,10.0319,10.0756,10.0319,10.061,77056.0
2016-05-10 11:00:00,13.8,13.85,13.8,13.85,134404.0,10.0537,10.0901,10.0537,10.0901,134404.0
2016-05-10 11:30:00,13.85,13.87,13.83,13.87,50085.0,10.0901,10.1047,10.0756,10.1047,50085.0
2016-05-10 12:00:00,13.87,13.93,13.87,13.92,70839.0,10.1047,10.1484,10.1047,10.1411,70839.0
2016-05-10 12:30:00,13.92,13.92,13.86,13.86,36922.0,10.1411,10.1411,10.0974,10.0974,36922.0
2016-05-10 13:00:00,13.87,13.88,13.85,13.87,53422.0,10.1047,10.112,10.0901,10.1047,53422.0
2016-05-10 13:30:00,13.87,13.87,13.84,13.87,26786.0,10.1047,10.1047,10.0828,10.1047,26786.0
2016-05-10 14:00:00,13.87,13.88,13.85,13.86,35082.0,10.1047,10.112,10.0901,10.0974,35082.0
2016-05-10 14:30:00,13.86,13.87,13.84,13.85,36516.0,10.0974,10.1047,10.0828,10.0901,36516.0
2016-05-10 15:00:00,13.85,13.87,13.84,13.86,41304.0,10.0901,10.1047,10.0828,10.0974,41304.0
2016-05-10 15:30:00,13.86,13.88,13.84,13.87,240160.0,10.0974,10.112,10.0828,10.1047,240160.0
2016-05-11 09:30:00,13.8,13.89,13.8,13.84,90847.0,10.0537,10.1193,10.0537,10.0828,90847.0
2016-05-11 10:00:00,13.85,13.91,13.83,13.91,91194.0,10.0901,10.1338,10.0756,10.1338,91194.0
2016-05-11 10:30:00,13.91,13.96,13.9,13.95,81984.0,10.1338,10.1703,10.1266,10.163,81984.0
2016-05-11 11:00:00,13.94,13.96,13.88,13.93,65660.0,10.1557,10.1703,10.112,10.1484,65660.0
2016-05-11 11:30:00,13.92,13.95,13.91,13.95,63772.0,10.1411,10.163,10.1338,10.163,63772.0
2016-05-11 12:00:00,13.94,13.98,13.93,13.96,64645.0,10.1557,10.1848,10.1484,10.1703,64645.0
2016-05-11 12:30:00,13.96,13.97,13.93,13.94,52605.0,10.1703,10.1776,10.1484,10.1557,52605.0
2016-05-11 13:00:00,13.94,13.95,13.89,13.9,43822.0,10.1557,10.163,10.1193,10.1266,43822.0
2016-05-11 13:30:00,13.91,13.92,13.87,13.89,41048.0,10.1338,10.1411,10.1047,10.1193,41048.0
2016-05-11 14:00:00,13.88,13.89,13.82,13.86,71046.0,10.112,10.1193,10.0683,10.0974,71046.0
2016-05-11 14:30:00,13.86,13.86,13.8,13.81,65431.0,10.0974,10.0974,10.0537,10.061,65431.0
2016-05-11 15:00:00,13.82,13.85,13.81,13.85,73089.0,10.0683,10.0901,10.061,10.0901,73089.0
2016-05-11 15:30:00,13.85,13.85,13.8,13.8,167108.0,10.0901,10.0901,10.0537,10.0537,167108.0
2016-05-12 09:30:00,13.86,13.98,13.79,13.81,163147.0,10.0974,10.1848,10.0464,10.061,163147.0
2016-05-12 10:00:00,13.81,13.87,13.79,13.83,86331.0,10.061,10.1047,10.0464,10.0756,86331.0
2016-05-12 10:30:00,13.82,13.82,13.74,13.77,115781.0,10.0683,10.0683,10.01,10.0319,115781.0
2016-05-12 11:00:00,13.76,13.77,13.67,13.69,214328.0,10.0246,10.0319,9.959,9.9736,214328.0
2016-05-12 11:30:00,13.69,13.74,13.65,13.66,173208.0,9.9736,10.01,9.9444,9.9517,173208.0
2016-05-12 12:00:00,13.65,13.74,13.65,13.72,61234.0,9.9444,10.01,9.9444,9.9954,61234.0
2016-05-12 12:30:00,13.73,13.74,13.67,13.71,55373.0,10.0027,10.01,9.959,9.9881,55373.0
2016-05-12 13:00:00,13.72,13.72,13.68,13.71,73171.0,9.9954,9.9954,9.9663,9.9881,73171.0
2016-05-12 13:30:00,13.7,13.75,13.68,13.75,64555.0,9.9809,10.0173,9.9663,10.0173,64555.0
2016-05-12 14:00:00,13.75,13.79,13.73,13.78,90543.0,10.0173,10.0464,10.0027,10.0391,90543.0
2016-05-12 14:30:00,13.77,13.81,13.74,13.79,74356.0,10.0319,10.061,10.01,10.0464,74356.0
2016-05-12 15:00:00,13.79,13.81,13.77,13.79,83175.0,10.0464,10.061,10.0319,10.0464,83175.0
2016-05-12 15:30:00,13.79,13.79,13.74,13.75,197013.0,10.0464,10.0464,10.01,10.0173,197013.0
2016-05-13 09:30:00,13.72,13.88,13.69,13.71,166021.0,9.9954,10.112,9.9736,9.9881,166021.0
2016-05-13 10:00:00,13.72,13.78,13.68,13.69,285014.0,9.9954,10.0391,9.9663,9.9736,285014.0
2016-05-13 10:30:00,13.68,13.69,13.63,13.67,111911.0,9.9663,9.9736,9.9299,9.959,111911.0
2016-05-13 11:00:00,13.67,13.72,13.63,13.7,93038.0,9.959,9.9954,9.9299,9.9809,93038.0
2016-05-13 11:30:00,13.7,13.7,13.64,13.66,79919.0,9.9809,9.9809,9.9371,9.9517,79919.0
2016-05-13 12:00:00,13.65,13.68,13.65,13.67,59116.0,9.9444,9.9663,9.9444,9.959,59116.0
2016-05-13 12:30:00,13.67,13.68,13.58,13.6,48863.0,9.959,9.9663,9.8934,9.908,48863.0
2016-05-13 13:00:00,13.6,13.61,13.55,13.56,59647.0,9.908,9.9153,9.8716,9.8789,59647.0
2016-05-13 13:30:00,13.56,13.58,13.5,13.52,61678.0,9.8789,9.8934,9.8351,9.8497,61678.0
2016-05-13 14:00:00,13.52,13.55,13.47,13.5,86798.0,9.8497,9.8716,9.8133,9.8351,86798.0
2016-05-13 14:30:00,13.5,13.51,13.46,13.51,123537.0,9.8351,9.8424,9.806,9.8424,123537.0
2016-05-13 15:00:00,13.51,13.55,13.48,13.54,120949.0,9.8424,9.8716,9.8206,9.8643,120949.0
2016-05-13 15:30:00,13.54,13.56,13.52,13.53,204467.0,9.8643,9.8789,9.8497,9.857,204467.0
2016-05-16 09:30:00,13.57,13.65,13.53,13.56,191851.0,9.8861,9.9444,9.857,9.8789,191851.0
2016-05-16 10:00:00,13.56,13.68,13.56,13.68,119635.0,9.8789,9.9663,9.8789,9.9663,119635.0
2016-05-16 10:30:00,13.68,13.71,13.64,13.67,108099.0,9.9663,9.9881,9.9371,9.959,108099.0
2016-05-16 11:00:00,13.68,13.7,13.64,13.66,64764.0,9.9663,9.9809,9.9371,9.9517,64764.0
2016-05-16 11:30:00,13.66,13.7,13.65,13.7,47706.0,9.9517,9.9809,9.9444,9.9809,47706.0
2016-05-16 12:00:00,13.7,13.72,13.66,13.67,75695.0,9.9809,9.9954,9.9517,9.959,75695.0
2016-05-16 12:30:00,13.67,13.68,13.64,13.68,32894.0,9.959,9.9663,9.9371,9.9663,32894.0
2016-05-16 13:00:00,13.68,13.7,13.67,13.69,28269.0,9.9663,9.9809,9.959,9.9736,28269.0
2016-05-16 13:30:00,13.7,13.7,13.66,13.67,43789.0,9.9809,9.9809,9.9517,9.959,43789.0
2016-05-16 14:00:00,13.67,13.75,13.66,13.75,39393.0,9.959,10.0173,9.9517,10.0173,39393.0
2016-05-16 14:30:00,13.75,13.79,13.74,13.78,40613.0,10.0173,10.0464,10.01,10.0391,40613.0
2016-05-16 15:00:00,13.78,13.8,13.76,13.76,67954.0,10.0391,10.0537,10.0246,10.0246,67954.0
2016-05-16 15:30:00,13.77,13.77,13.71,13.71,161327.0,10.0319,10.0319,9.9881,9.9881,161327.0
2016-05-17 09:30:00,13.65,13.74,13.55,13.73,218583.0,9.9444,10.01,9.8716,10.0027,218583.0
2016-05-17 10:00:00,13.72,13.78,13.66,13.76,143751.0,9.9954,10.0391,9.9517,10.0246,143751.0
2016-05-17 10:30:00,13.77,13.81,13.72,13.79,150401.0,10.0319,10.061,9.9954,10.0464,150401.0
2016-05-17 11:00:00,13.78,13.83,13.76,13.76,69522.0,10.0391,10.0756,10.0246,10.0246,69522.0
2016-05-17 11:30:00,13.76,13.8,13.75,13.77,122344.0,10.0246,10.0537,10.0173,10.0319,122344.0
2016-05-17 12:00:00,13.76,13.76,13.7,13.71,68943.0,10.0246,10.0246,9.9809,9.9881,68943.0
2016-05-17 12:30:00,13.71,13.71,13.69,13.71,79842.0,9.9881,9.9881,9.9736,9.9881,79842.0
2016-05-17 13:00:00,13.71,13.73,13.69,13.72,63884.0,9.9881,10.0027,9.9736,9.9954,63884.0
2016-05-17 13:30:00,13.72,13.76,13.69,13.7,79707.0,9.9954,10.0246,9.9736,9.9809,79707.0
2016-05-17 14:00:00,13.69,13.7,13.6,13.62,148661.0,9.9736,9.9809,9.908,9.9226,148661.0
2016-05-17 14:30:00,13.61,13.61,13.54,13.58,189595.0,9.9153,9.9153,9.8643,9.8934,189595.0
2016-05-17 15:00:00,13.58,13.62,13.55,13.59,177952.0,9.8934,9.9226,9.8716,9.9007,177952.0
2016-05-17 15:30:00,13.59,13.63,13.58,13.61,232196.0,9.9007,9.9299,9.8934,9.9153,232196.0
2016-05-18 09:30:00,13.62,13.91,13.62,13.88,147197.0,9.9226,10.1338,9.9226,10.112,147197.0
2016-05-18 10:00:00,13.88,14.03,13.88,14.01,105689.0,10.112,10.2213,10.112,10.2067,105689.0
2016-05-18 10:30:00,14.0,14.01,13.9,13.9,76026.0,10.1994,10.2067,10.1266,10.1266,76026.0
2016-05-18 11:00:00,13.91,14.03,13.91,14.02,101601.0,10.1338,10.2213,10.1338,10.214,101601.0
2016-05-18 11:30:00,14.02,14.06,14.0,14.01,75480.0,10.214,10.2431,10.1994,10.2067,75480.0
2016-05-18 12:00:00,14.01,14.04,13.98,14.01,62922.0,10.2067,10.2286,10.1848,10.2067,62922.0
2016-05-18 12:30:00,14.0,14.07,14.0,14.06,50148.0,10.1994,10.2504,10.1994,10.2431,50148.0
2016-05-18 13:00:00,14.06,14.07,14.02,14.03,57501.0,10.2431,10.2504,10.214,10.2213,57501.0
2016-05-18 13:30:00,14.03,14.07,14.0,14.01,70000.0,10.2213,10.2504,10.1994,10.2067,70000.0
2016-05-18 14:00:00,14.01,14.11,14.0,14.05,368503.0,10.2067,10.2796,10.1994,10.2358,368503.0
2016-05-18 14:30:00,14.05,14.23,14.01,14.21,288779.0,10.2358,10.367,10.2067,10.3524,288779.0
2016-05-18 15:00:00,14.22,14.26,14.16,14.16,245022.0,10.3597,10.3888,10.316,10.316,245022.0
2016-05-18 15:30:00,14.17,14.24,14.15,14.23,381377.0,10.3233,10.3743,10.3087,10.367,381377.0
2016-05-19 09:30:00,14.11,14.33,13.98,13.99,269098.0,10.2796,10.4398,10.1848,10.1921,269098.0
2016-05-19 10:00:00,13.99,14.06,13.94,14.01,132886.0,10.1921,10.2431,10.1557,10.2067,132886.0
2016-05-19 10:30:00,14.01,14.06,13.97,13.97,91288.0,10.2067,10.2431,10.1776,10.1776,91288.0
2016-05-19 11:00:00,13.97,13.99,13.93,13.96,56634.0,10.1776,10.1921,10.1484,10.1703,56634.0
2016-05-19 11:30:00,13.96,13.96,13.9,13.94,48601.0,10.1703,10.1703,10.1266,10.1557,48601.0
2016-05-19 12:00:00,13.93,13.98,13.93,13.95,39823.0,10.1484,10.1848,10.1484,10.163,39823.0
2016-05-19 12:30:00,13.95,14.0,13.94,13.95,53513.0,10.163,10.1994,10.1557,10.163,53513.0
2016-05-19 13:00:00,13.96,14.03,13.94,14.03,58938.0,10.1703,10.2213,10.1557,10.2213,58938.0
2016-05-19 13:30:00,14.04,14.11,14.03,14.07,53473.0,10.2286,10.2796,10.2213,10.2504,53473.0
2016-05-19 14:00:00,14.07,14.13,14.06,14.1,41286.0,10.2504,10.2941,10.2431,10.2723,41286.0
2016-05-19 14:30:00,14.1,14.1,14.02,14.02,63309.0,10.2723,10.2723,10.214,10.214,63309.0
2016-05-19 15:00:00,14.03,14.1,14.02,14.06,93873.0,10.2213,10.2723,10.214,10.2431,93873.0
2016-05-19 15:30:00,14.06,14.09,14.04,14.07,151051.0,10.2431,10.265,10.2286,10.2504,151051.0
2016-05-20 09:30:00,14.13,14.26,14.11,14.26,184607.0,10.2941,10.3888,10.2796,10.3888,184607.0
2016-05-20 10:00:00,14.26,14.27,14.18,14.2,115707.0,10.3888,10.3961,10.3306,10.3451,115707.0
2016-05-20 10:30:00,14.19,14.21,14.14,14.15,77555.0,10.3378,10.3524,10.3014,10.3087,77555.0
2016-05-20 11:00:00,14.15,14.29,14.15,14.28,106204.0,10.3087,10.4107,10.3087,10.4034,106204.0
2016-05-20 11:30:00,14.28,14.3,14.22,14.25,59135.0,10.4034,10.418,10.3597,10.3815,59135.0
2016-05-20 12:00:00,14.25,14.27,14.23,14.25,29255.0,10.3815,10.3961,10.367,10.3815,29255.0
2016-05-20 12:30:00,14.24,14.27,14.22,14.23,40000.0,10.3743,10.3961,10.3597,10.367,40000.0
2016-05-20 13:00:00,14.22,14.23,14.18,14.19,38105.0,10.3597,10.367,10.3306,10.3378,38105.0
2016-05-20 13:30:00,14.18,14.19,14.13,14.16,52869.0,10.3306,10.3378,10.2941,10.316,52869.0
2016-05-20 14:00:00,14.16,14.21,14.15,14.2,55239.0,10.316,10.3524,10.3087,10.3451,55239.0
2016-05-20 14:30:00,14.19,14.2,14.17,14.18,45919.0,10.3378,10.3451,10.3233,10.3306,45919.0
2016-05-20 15:00:00,14.17,14.19,14.14,14.17,79988.0,10.3233,10.3378,10.3014,10.3233,79988.0
2016-05-20 15:30:00,14.17,14.23,14.16,14.21,183849.0,10.3233,10.367,10.316,10.3524,183849.0
2016-05-23 09:30:00,14.21,14.29,14.06,14.07,169952.0,10.3524,10.4107,10.2431,10.2504,169952.0
2016-05-23 10:00:00,14.06,14.21,14.06,14.16,102388.0,10.2431,10.3524,10.2431,10.316,102388.0
2016-05-23 10:30:00,14.16,14.19,14.12,14.18,65583.0,10.316,10.3378,10.2868,10.3306,65583.0
2016-05-23 11:00:00,14.17,14.21,14.11,14.16,58693.0,10.3233,10.3524,10.2796,10.316,58693.0
2016-05-23 11:30:00,14.16,14.16,14.1,14.11,87596.0,10.316,10.316,10.2723,10.2796,87596.0
2016-05-23 12:00:00,14.11,14.15,14.11,14.14,27471.0,10.2796,10.3087,10.2796,10.3014,27471.0
2016-05-23 12:30:00,14.14,14.16,14.13,14.15,25983.0,10.3014,10.316,10.2941,10.3087,25983.0
2016-05-23 13:00:00,14.16,14.23,14.15,14.23,95014.0,10.316,10.367,10.3087,10.367,95014.0
2016-05-23 13:30:00,14.22,14.23,14.18,14.2,50071.0,10.3597,10.367,10.3306,10.3451,50071.0
2016-05-23 14:00:00,14.21,14.24,14.2,14.24,53438.0,10.3524,10.3743,10.3451,10.3743,53438.0
2016-05-23 14:30:00,14.24,14.25,14.21,14.25,68447.0,10.3743,10.3815,10.3524,10.3815,68447.0
2016-05-23 15:00:00,14.24,14.25,14.19,14.22,82353.0,10.3743,10.3815,10.3378,10.3597,82353.0
2016-05-23 15:30:00,14.23,14.23,14.2,14.21,244950.0,10.367,10.367,10.3451,10.3524,244950.0
2016-05-24 09:30:00,14.34,14.43,14.26,14.4,189341.0,10.4471,10.5127,10.3888,10.4908,189341.0
2016-05-24 10:00:00,14.4,14.53,14.4,14.53,119854.0,10.4908,10.5855,10.4908,10.5855,119854.0
2016-05-24 10:30:00,14.53,14.55,14.47,14.5,174994.0,10.5855,10.6001,10.5418,10.5637,174994.0
2016-05-24 11:00:00,14.51,14.52,14.46,14.47,59690.0,10.571,10.5783,10.5345,10.5418,59690.0
2016-05-24 11:30:00,14.47,14.5,14.43,14.49,81155.0,10.5418,10.5637,10.5127,10.5564,81155.0
2016-05-24 12:00:00,14.49,14.5,14.46,14.47,44244.0,10.5564,10.5637,10.5345,10.5418,44244.0
2016-05-24 12:30:00,14.48,14.5,14.46,14.49,53329.0,10.5491,10.5637,10.5345,10.5564,53329.0
2016-05-24 13:00:00,14.5,14.52,14.45,14.46,59727.0,10.5637,10.5783,10.5273,10.5345,59727.0
2016-05-24 13:30:00,14.47,14.47,14.42,14.45,62392.0,10.5418,10.5418,10.5054,10.5273,62392.0
2016-05-24 14:00:00,14.44,14.46,14.42,14.45,90461.0,10.52,10.5345,10.5054,10.5273,90461.0
2016-05-24 14:30:00,14.44,14.46,14.43,14.46,63302.0,10.52,10.5345,10.5127,10.5345,63302.0
2016-05-24 15:00:00,14.45,14.5,14.44,14.49,113501.0,10.5273,10.5637,10.52,10.5564,113501.0
2016-05-24 15:30:00,14.49,14.49,14.46,14.47,226310.0,10.5564,10.5564,10.5345,10.5418,226310.0
2016-05-25 09:30:00,14.58,14.74,14.56,14.7,216696.0,10.622,10.7385,10.6074,10.7094,216696.0
2016-05-25 10:00:00,14.7,14.77,14.68,14.72,114511.0,10.7094,10.7604,10.6948,10.724,114511.0
2016-05-25 10:30:00,14.72,14.76,14.69,14.7,108662.0,10.724,10.7531,10.7021,10.7094,108662.0
2016-05-25 11:00:00,14.71,14.72,14.63,14.65,87640.0,10.7167,10.724,10.6584,10.673,87640.0
2016-05-25 11:30:00,14.65,14.67,14.61,14.65,63026.0,10.673,10.6875,10.6438,10.673,63026.0
2016-05-25 12:00:00,14.65,14.67,14.62,14.62,30922.0,10.673,10.6875,10.6511,10.6511,30922.0
2016-05-25 12:30:00,14.61,14.66,14.61,14.64,128461.0,10.6438,10.6802,10.6438,10.6657,128461.0
2016-05-25 13:00:00,14.64,14.68,14.64,14.65,55205.0,10.6657,10.6948,10.6657,10.673,55205.0
2016-05-25 13:30:00,14.66,14.7,14.65,14.7,95365.0,10.6802,10.7094,10.673,10.7094,95365.0
2016-05-25 14:00:00,14.7,14.7,14.65,14.68,124081.0,10.7094,10.7094,10.673,10.6948,124081.0
2016-05-25 14:30:00,14.68,14.69,14.65,14.66,220005.0,10.6948,10.7021,10.673,10.6802,220005.0
2016-05-25 15:00:00,14.65,14.66,14.63,14.64,147118.0,10.673,10.6802,10.6584,10.6657,147118.0
2016-05-25 15:30:00,14.64,14.65,14.61,14.62,267199.0,10.6657,10.673,10.6438,10.6511,267199.0
2016-05-26 09:30:00,14.63,14.63,14.45,14.47,190557.0,10.6584,10.6584,10.5273,10.5418,190557.0
2016-05-26 10:00:00,14.48,14.54,14.43,14.44,171616.0,10.5491,10.5928,10.5127,10.52,171616.0
2016-05-26 10:30:00,14.45,14.46,14.41,14.42,172291.0,10.5273,10.5345,10.4981,10.5054,172291.0
2016-05-26 11:00:00,14.42,14.43,14.36,14.41,120041.0,10.5054,10.5127,10.4617,10.4981,120041.0
2016-05-26 11:30:00,14.41,14.44,14.38,14.39,137237.0,10.4981,10.52,10.4763,10.4835,137237.0
2016-05-26 12:00:00,14.4,14.47,14.4,14.45,53640.0,10.4908,10.5418,10.4908,10.5273,53640.0
2016-05-26 12:30:00,14.45,14.48,14.43,14.43,59263.0,10.5273,10.5491,10.5127,10.5127,59263.0
2016-05-26 13:00:00,14.43,14.47,14.42,14.45,128261.0,10.5127,10.5418,10.5054,10.5273,128261.0
2016-05-26 13:30:00,14.45,14.49,14.44,14.48,70646.0,10.5273,10.5564,10.52,10.5491,70646.0
2016-05-26 14:00:00,14.48,14.5,14.45,14.48,121925.0,10.5491,10.5637,10.5273,10.5491,121925.0
2016-05-26 14:30:00,14.48,14.48,14.46,14.48,63343.0,10.5491,10.5491,10.5345,10.5491,63343.0
2016-05-26 15:00:00,14.48,14.49,14.47,14.48,69376.0,10.5491,10.5564,10.5418,10.5491,69376.0
2016-05-26 15:30:00,14.48,14.48,14.47,14.48,249232.0,10.5491,10.5491,10.5418,10.5491,249232.0
2016-05-27 09:30:00,14.48,14.6,14.45,14.48,104956.0,10.5491,10.6365,10.5273,10.5491,104956.0
2016-05-27 10:00:00,14.47,14.57,14.46,14.54,113128.0,10.5418,10.6147,10.5345,10.5928,113128.0
2016-05-27 10:30:00,14.54,14.57,14.45,14.45,65061.0,10.5928,10.6147,10.5273,10.5273,65061.0
2016-05-27 11:00:00,14.46,14.5,14.44,14.46,89177.0,10.5345,10.5637,10.52,10.5345,89177.0
2016-05-27 11:30:00,14.47,14.52,14.46,14.51,58860.0,10.5418,10.5783,10.5345,10.571,58860.0
2016-05-27 12:00:00,14.51,14.54,14.51,14.53,30415.0,10.571,10.5928,10.571,10.5855,30415.0
2016-05-27 12:30:00,14.54,14.54,14.51,14.52,37651.0,10.5928,10.5928,10.571,10.5783,37651.0
2016-05-27 13:00:00,14.52,14.53,14.49,14.5,31459.0,10.5783,10.5855,10.5564,10.5637,31459.0
2016-05-27 13:30:00,14.5,14.59,14.5,14.57,142423.0,10.5637,10.6292,10.5637,10.6147,142423.0
2016-05-27 14:00:00,14.56,14.6,14.54,14.57,176349.0,10.6074,10.6365,10.5928,10.6147,176349.0
2016-05-27 14:30:00,14.57,14.57,14.54,14.55,101380.0,10.6147,10.6147,10.5928,10.6001,101380.0
2016-05-27 15:00:00,14.54,14.56,14.53,14.56,229624.0,10.5928,10.6074,10.5855,10.6074,229624.0
2016-05-27 15:30:00,14.56,14.58,14.55,14.57,426259.0,10.6074,10.622,10.6001,10.6147,426259.0
2016-05-31 09:30:00,14.65,14.71,14.61,14.64,203274.0,10.673,10.7167,10.6438,10.6657,203274.0
2016-05-31 10:00:00,14.63,14.67,14.6,14.61,309696.0,10.6584,10.6875,10.6365,10.6438,309696.0
2016-05-31 10:30:00,14.61,14.63,14.56,14.61,122042.0,10.6438,10.6584,10.6074,10.6438,122042.0
2016-05-31 11:00:00,14.61,14.63,14.55,14.61,128153.0,10.6438,10.6584,10.6001,10.6438,128153.0
2016-05-31 11:30:00,14.61,14.62,14.57,14.59,74618.0,10.6438,10.6511,10.6147,10.6292,74618.0
2016-05-31 12:00:00,14.58,14.6,14.55,14.57,66160.0,10.622,10.6365,10.6001,10.6147,66160.0
2016-05-31 12:30:00,14.58,14.6,14.56,14.57,67206.0,10.622,10.6365,10.6074,10.6147,67206.0
2016-05-31 13:00:00,14.58,14.62,14.54,14.59,66660.0,10.622,10.6511,10.5928,10.6292,66660.0
2016-05-31 13:30:00,14.59,14.59,14.54,14.54,30065.0,10.6292,10.6292,10.5928,10.5928,30065.0
2016-05-31 14:00:00,14.54,14.54,14.5,14.53,80073.0,10.5928,10.5928,10.5637,10.5855,80073.0
2016-05-31 14:30:00,14.53,14.53,14.49,14.52,86481.0,10.5855,10.5855,10.5564,10.5783,86481.0
2016-05-31 15:00:00,14.51,14.53,14.5,14.53,135094.0,10.571,10.5855,10.5637,10.5855,135094.0
2016-05-31 15:30:00,14.53,14.59,14.52,14.57,318963.0,10.5855,10.6292,10.5783,10.6147,318963.0
2016-06-01 09:30:00,14.43,14.43,14.31,14.37,177319.0,10.5127,10.5127,10.4253,10.469,177319.0
2016-06-01 10:00:00,14.37,14.45,14.36,14.38,165233.0,10.469,10.5273,10.4617,10.4763,165233.0
2016-06-01 10:30:00,14.38,14.47,14.38,14.44,88522.0,10.4763,10.5418,10.4763,10.52,88522.0
2016-06-01 11:00:00,14.45,14.54,14.44,14.49,113161.0,10.5273,10.5928,10.52,10.5564,113161.0
2016-06-01 11:30:00,14.49,14.53,14.47,14.52,54787.0,10.5564,10.5855,10.5418,10.5783,54787.0
2016-06-01 12:00:00,14.52,14.58,14.51,14.57,65511.0,10.5783,10.622,10.571,10.6147,65511.0
2016-06-01 12:30:00,14.56,14.61,14.55,14.61,45418.0,10.6074,10.6438,10.6001,10.6438,45418.0
2016-06-01 13:00:00,14.6,14.62,14.57,14.59,49609.0,10.6365,10.6511,10.6147,10.6292,49609.0
2016-06-01 13:30:00,14.6,14.6,14.57,14.6,54114.0,10.6365,10.6365,10.6147,10.6365,54114.0
2016-06-01 14:00:00,14.59,14.62,14.57,14.62,51990.0,10.6292,10.6511,10.6147,10.6511,51990.0
2016-06-01 14:30:00,14.61,14.62,14.59,14.62,47305.0,10.6438,10.6511,10.6292,10.6511,47305.0
2016-06-01 15:00:00,14.62,14.64,14.6,14.62,85106.0,10.6511,10.6657,10.6365,10.6511,85106.0
2016-06-01 15:30:00,14.62,14.64,14.61,14.62,182751.0,10.6511,10.6657,10.6438,10.6511,182751.0
2016-06-02 09:30:00,14.58,14.61,14.51,14.54,136362.0,10.622,10.6438,10.571,10.5928,136362.0
2016-06-02 10:00:00,14.54,14.58,14.5,14.51,111686.0,10.5928,10.622,10.5637,10.571,111686.0
2016-06-02 10:30:00,14.51,14.58,14.5,14.54,66283.0,10.571,10.622,10.5637,10.5928,66283.0
2016-06-02 11:00:00,14.55,14.57,14.53,14.54,72916.0,10.6001,10.6147,10.5855,10.5928,72916.0
2016-06-02 11:30:00,14.55,14.57,14.53,14.56,39791.0,10.6001,10.6147,10.5855,10.6074,39791.0
2016-06-02 12:00:00,14.57,14.6,14.57,14.59,42179.0,10.6147,10.6365,10.6147,10.6292,42179.0
2016-06-02 12:30:00,14.6,14.65,14.59,14.65,77375.0,10.6365,10.673,10.6292,10.673,77375.0
2016-06-02 13:00:00,14.64,14.65,14.63,14.64,32955.0,10.6657,10.673,10.6584,10.6657,32955.0
2016-06-02 13:30:00,14.64,14.67,14.63,14.67,52307.0,10.6657,10.6875,10.6584,10.6875,52307.0
2016-06-02 14:00:00,14.67,14.69,14.66,14.66,76682.0,10.6875,10.7021,10.6802,10.6802,76682.0
2016-06-02 14:30:00,14.67,14.69,14.65,14.68,62055.0,10.6875,10.7021,10.673,10.6948,62055.0
2016-06-02 15:00:00,14.67,14.69,14.64,14.68,120770.0,10.6875,10.7021,10.6657,10.6948,120770.0
2016-06-02 15:30:00,14.68,14.7,14.67,14.7,253916.0,10.6948,10.7094,10.6875,10.7094,253916.0
2016-06-03 09:30:00,14.44,14.44,14.04,14.11,433329.0,10.52,10.52,10.2286,10.2796,433329.0
2016-06-03 10:00:00,14.1,14.1,14.02,14.03,200017.0,10.2723,10.2723,10.214,10.2213,200017.0
2016-06-03 10:30:00,14.02,14.12,14.01,14.06,199799.0,10.214,10.2868,10.2067,10.2431,199799.0
2016-06-03 11:00:00,14.06,14.07,13.95,13.96,265826.0,10.2431,10.2504,10.163,10.1703,265826.0
2016-06-03 11:30:00,13.96,14.17,13.96,14.17,111606.0,10.1703,10.3233,10.1703,10.3233,111606.0
2016-06-03 12:00:00,14.16,14.22,14.15,14.21,86764.0,10.316,10.3597,10.3087,10.3524,86764.0
2016-06-03 12:30:00,14.2,14.23,14.16,14.19,83846.0,10.3451,10.367,10.316,10.3378,83846.0
2016-06-03 13:00:00,14.19,14.23,14.18,14.2,51223.0,10.3378,10.367,10.3306,10.3451,51223.0
2016-06-03 13:30:00,14.2,14.28,14.19,14.27,72717.0,10.3451,10.4034,10.3378,10.3961,72717.0
2016-06-03 14:00:00,14.28,14.28,14.23,14.27,93790.0,10.4034,10.4034,10.367,10.3961,93790.0
2016-06-03 14:30:00,14.27,14.36,14.27,14.34,145128.0,10.3961,10.4617,10.3961,10.4471,145128.0
2016-06-03 15:00:00,14.33,14.36,14.3,14.35,152213.0,10.4398,10.4617,10.418,10.4544,152213.0
2016-06-03 15:30:00,14.35,14.37,14.33,14.34,284055.0,10.4544,10.469,10.4398,10.4471,284055.0
2016-06-06 09:30:00,14.37,14.56,14.36,14.47,177605.0,10.469,10.6074,10.4617,10.5418,177605.0
2016-06-06 10:00:00,14.48,14.59,14.47,14.54,128025.0,10.5491,10.6292,10.5418,10.5928,128025.0
2016-06-06 10:30:00,14.54,14.6,14.54,14.58,97776.0,10.5928,10.6365,10.5928,10.622,97776.0
2016-06-06 11:00:00,14.58,14.58,14.53,14.55,150919.0,10.622,10.622,10.5855,10.6001,150919.0
2016-06-06 11:30:00,14.55,14.61,14.53,14.59,134416.0,10.6001,10.6438,10.5855,10.6292,134416.0
2016-06-06 12:00:00,14.59,14.59,14.52,14.53,47819.0,10.6292,10.6292,10.5783,10.5855,47819.0
2016-06-06 12:30:00,14.53,14.58,14.47,14.5,204509.0,10.5855,10.622,10.5418,10.5637,204509.0
2016-06-06 13:00:00,14.51,14.54,14.49,14.53,144716.0,10.571,10.5928,10.5564,10.5855,144716.0
2016-06-06 13:30:00,14.53,14.56,14.5,14.55,104269.0,10.5855,10.6074,10.5637,10.6001,104269.0
2016-06-06 14:00:00,14.54,14.57,14.53,14.56,107667.0,10.5928,10.6147,10.5855,10.6074,107667.0
2016-06-06 14:30:00,14.57,14.57,14.53,14.54,90982.0,10.6147,10.6147,10.5855,10.5928,90982.0
2016-06-06 15:00:00,14.54,14.54,14.51,14.52,136799.0,10.5928,10.5928,10.571,10.5783,136799.0
2016-06-06 15:30:00,14.52,14.54,14.44,14.44,512803.0,10.5783,10.5928,10.52,10.52,512803.0
2016-06-07 09:30:00,14.43,14.46,14.34,14.36,98879.0,10.5127,10.5345,10.4471,10.4617,98879.0
2016-06-07 10:00:00,14.37,14.39,14.34,14.35,66455.0,10.469,10.4835,10.4471,10.4544,66455.0
2016-06-07 10:30:00,14.36,14.42,14.35,14.41,88502.0,10.4617,10.5054,10.4544,10.4981,88502.0
2016-06-07 11:00:00,14.41,14.44,14.4,14.42,131224.0,10.4981,10.52,10.4908,10.5054,131224.0
2016-06-07 11:30:00,14.42,14.44,14.4,14.43,61444.0,10.5054,10.52,10.4908,10.5127,61444.0
2016-06-07 12:00:00,14.42,14.45,14.42,14.45,38386.0,10.5054,10.5273,10.5054,10.5273,38386.0
2016-06-07 12:30:00,14.45,14.46,14.43,14.46,74261.0,10.5273,10.5345,10.5127,10.5345,74261.0
2016-06-07 13:00:00,14.46,14.49,14.46,14.47,36700.0,10.5345,10.5564,10.5345,10.5418,36700.0
2016-06-07 13:30:00,14.47,14.49,14.45,14.46,95698.0,10.5418,10.5564,10.5273,10.5345,95698.0
2016-06-07 14:00:00,14.45,14.48,14.45,14.48,65705.0,10.5273,10.5491,10.5273,10.5491,65705.0
2016-06-07 14:30:00,14.48,14.48,14.44,14.44,61576.0,10.5491,10.5491,10.52,10.52,61576.0
2016-06-07 15:00:00,14.44,14.46,14.4,14.41,74430.0,10.52,10.5345,10.4908,10.4981,74430.0
2016-06-07 15:30:00,14.4,14.41,14.34,14.35,300939.0,10.4908,10.4981,10.4471,10.4544,300939.0
2016-06-08 09:30:00,14.3,14.39,14.28,14.34,120479.0,10.4688,10.5347,10.4542,10.4981,120479.0
2016-06-08 10:00:00,14.35,14.35,14.29,14.31,61971.0,10.5054,10.5054,10.4615,10.4761,61971.0
2016-06-08 10:30:00,14.31,14.37,14.3,14.34,66401.0,10.4761,10.5201,10.4688,10.4981,66401.0
2016-06-08 11:00:00,14.34,14.34,14.28,14.31,58510.0,10.4981,10.4981,10.4542,10.4761,58510.0
2016-06-08 11:30:00,14.31,14.34,14.31,14.33,68099.0,10.4761,10.4981,10.4761,10.4908,68099.0
2016-06-08 12:00:00,14.33,14.35,14.31,14.31,53549.0,10.4908,10.5054,10.4761,10.4761,53549.0
2016-06-08 12:30:00,14.32,14.34,14.3,14.33,54769.0,10.4835,10.4981,10.4688,10.4908,54769.0
2016-06-08 13:00:00,14.34,14.37,14.33,14.33,42312.0,10.4981,10.5201,10.4908,10.4908,42312.0
2016-06-08 13:30:00,14.32,14.35,14.32,14.35,56529.0,10.4835,10.5054,10.4835,10.5054,56529.0
2016-06-08 14:00:00,14.35,14.35,14.31,14.35,63238.0,10.5054,10.5054,10.4761,10.5054,63238.0
2016-06-08 14:30:00,14.35,14.37,14.34,14.35,58727.0,10.5054,10.5201,10.4981,10.5054,58727.0
2016-06-08 15:00:00,14.35,14.36,14.34,14.35,52685.0,10.5054,10.5128,10.4981,10.5054,52685.0
2016-06-08 15:30:00,14.35,14.36,14.34,14.34,142504.0,10.5054,10.5128,10.4981,10.4981,142504.0
2016-06-09 09:30:00,14.23,14.23,14.04,14.05,166536.0,10.4176,10.4176,10.2785,10.2858,166536.0
2016-06-09 10:00:00,14.05,14.05,14.01,14.04,102183.0,10.2858,10.2858,10.2565,10.2785,102183.0
2016-06-09 10:30:00,14.04,14.06,14.02,14.06,60164.0,10.2785,10.2931,10.2638,10.2931,60164.0
2016-06-09 11:00:00,14.06,14.09,14.06,14.09,76932.0,10.2931,10.3151,10.2931,10.3151,76932.0
2016-06-09 11:30:00,14.09,14.09,14.06,14.08,64765.0,10.3151,10.3151,10.2931,10.3078,64765.0
2016-06-09 12:00:00,14.07,14.1,14.05,14.09,97509.0,10.3004,10.3224,10.2858,10.3151,97509.0
2016-06-09 12:30:00,14.09,14.15,14.08,14.13,56650.0,10.3151,10.359,10.3078,10.3444,56650.0
2016-06-09 13:00:00,14.12,14.17,14.11,14.15,38908.0,10.3371,10.3737,10.3297,10.359,38908.0
2016-06-09 13:30:00,14.15,14.17,14.11,14.12,57190.0,10.359,10.3737,10.3297,10.3371,57190.0
2016-06-09 14:00:00,14.13,14.16,14.1,14.14,39877.0,10.3444,10.3663,10.3224,10.3517,39877.0
2016-06-09 14:30:00,14.14,14.18,14.14,14.15,130071.0,10.3517,10.381,10.3517,10.359,130071.0
2016-06-09 15:00:00,14.15,14.16,14.1,14.12,290656.0,10.359,10.3663,10.3224,10.3371,290656.0
2016-06-09 15:30:00,14.12,14.13,14.1,14.11,178098.0,10.3371,10.3444,10.3224,10.3297,178098.0
2016-06-10 09:30:00,13.93,13.93,13.81,13.82,311987.0,10.198,10.198,10.1101,10.1174,311987.0
2016-06-10 10:00:00,13.82,13.84,13.77,13.83,366815.0,10.1174,10.1321,10.0808,10.1247,366815.0
2016-06-10 10:30:00,13.82,13.9,13.82,13.9,177315.0,10.1174,10.176,10.1174,10.176,177315.0
2016-06-10 11:00:00,13.89,13.98,13.89,13.95,195788.0,10.1687,10.2346,10.1687,10.2126,195788.0
2016-06-10 11:30:00,13.95,13.96,13.91,13.93,114730.0,10.2126,10.2199,10.1833,10.198,114730.0
2016-06-10 12:00:00,13.94,13.96,13.91,13.93,69793.0,10.2053,10.2199,10.1833,10.198,69793.0
2016-06-10 12:30:00,13.92,13.95,13.9,13.94,74002.0,10.1906,10.2126,10.176,10.2053,74002.0
2016-06-10 13:00:00,13.94,13.95,13.92,13.94,49230.0,10.2053,10.2126,10.1906,10.2053,49230.0
2016-06-10 13:30:00,13.94,13.95,13.88,13.88,113997.0,10.2053,10.2126,10.1614,10.1614,113997.0
2016-06-10 14:00:00,13.88,13.9,13.87,13.88,137703.0,10.1614,10.176,10.154,10.1614,137703.0
2016-06-10 14:30:00,13.88,13.91,13.88,13.9,124730.0,10.1614,10.1833,10.1614,10.176,124730.0
2016-06-10 15:00:00,13.89,13.91,13.84,13.91,399563.0,10.1687,10.1833,10.1321,10.1833,399563.0
2016-06-10 15:30:00,13.91,13.93,13.9,13.92,442533.0,10.1833,10.198,10.176,10.1906,442533.0
2016-06-13 09:30:00,13.86,13.95,13.77,13.87,325472.0,10.1467,10.2126,10.0808,10.154,325472.0
2016-06-13 10:00:00,13.87,13.97,13.86,13.96,198129.0,10.154,10.2272,10.1467,10.2199,198129.0
2016-06-13 10:30:00,13.95,13.97,13.83,13.85,264099.0,10.2126,10.2272,10.1247,10.1394,264099.0
2016-06-13 11:00:00,13.84,13.86,13.79,13.81,173830.0,10.1321,10.1467,10.0955,10.1101,173830.0
2016-06-13 11:30:00,13.8,13.81,13.75,13.77,158307.0,10.1028,10.1101,10.0662,10.0808,158307.0
2016-06-13 12:00:00,13.76,13.86,13.76,13.81,103953.0,10.0735,10.1467,10.0735,10.1101,103953.0
2016-06-13 12:30:00,13.82,13.83,13.79,13.82,141726.0,10.1174,10.1247,10.0955,10.1174,141726.0
2016-06-13 13:00:00,13.82,13.84,13.79,13.83,85689.0,10.1174,10.1321,10.0955,10.1247,85689.0
2016-06-13 13:30:00,13.83,13.83,13.75,13.76,182363.0,10.1247,10.1247,10.0662,10.0735,182363.0
2016-06-13 14:00:00,13.77,13.8,13.75,13.78,131958.0,10.0808,10.1028,10.0662,10.0881,131958.0
2016-06-13 14:30:00,13.77,13.82,13.77,13.8,132405.0,10.0808,10.1174,10.0808,10.1028,132405.0
2016-06-13 15:00:00,13.79,13.8,13.71,13.71,150849.0,10.0955,10.1028,10.0369,10.0369,150849.0
2016-06-13 15:30:00,13.71,13.73,13.67,13.69,368362.0,10.0369,10.0515,10.0076,10.0223,368362.0
2016-06-14 09:30:00,13.6,13.72,13.58,13.65,192528.0,9.9564,10.0442,9.9417,9.993,192528.0
2016-06-14 10:00:00,13.66,13.66,13.5,13.53,134468.0,10.0003,10.0003,9.8832,9.9051,134468.0
2016-06-14 10:30:00,13.52,13.57,13.49,13.49,118447.0,9.8978,9.9344,9.8758,9.8758,118447.0
2016-06-14 11:00:00,13.49,13.52,13.45,13.46,138429.0,9.8758,9.8978,9.8466,9.8539,138429.0
2016-06-14 11:30:00,13.46,13.52,13.42,13.42,126459.0,9.8539,9.8978,9.8246,9.8246,126459.0
2016-06-14 12:00:00,13.43,13.5,13.42,13.49,146942.0,9.8319,9.8832,9.8246,9.8758,146942.0
2016-06-14 12:30:00,13.48,13.48,13.4,13.41,114408.0,9.8685,9.8685,9.81,9.8173,114408.0
2016-06-14 13:00:00,13.42,13.43,13.38,13.41,178271.0,9.8246,9.8319,9.7953,9.8173,178271.0
2016-06-14 13:30:00,13.41,13.44,13.39,13.4,189545.0,9.8173,9.8392,9.8026,9.81,189545.0
2016-06-14 14:00:00,13.4,13.43,13.37,13.41,159737.0,9.81,9.8319,9.788,9.8173,159737.0
2016-06-14 14:30:00,13.41,13.41,13.31,13.34,231401.0,9.8173,9.8173,9.7441,9.766,231401.0
2016-06-14 15:00:00,13.34,13.42,13.31,13.41,276767.0,9.766,9.8246,9.7441,9.8173,276767.0
2016-06-14 15:30:00,13.41,13.42,13.35,13.35,304518.0,9.8173,9.8246,9.7733,9.7733,304518.0
2016-06-15 09:30:00,13.44,13.57,13.37,13.57,285213.0,9.8392,9.9344,9.788,9.9344,285213.0
2016-06-15 10:00:00,13.57,13.64,13.57,13.6,192172.0,9.9344,9.9857,9.9344,9.9564,192172.0
2016-06-15 10:30:00,13.6,13.71,13.6,13.68,263590.0,9.9564,10.0369,9.9564,10.0149,263590.0
2016-06-15 11:00:00,13.68,13.72,13.64,13.64,251284.0,10.0149,10.0442,9.9857,9.9857,251284.0
2016-06-15 11:30:00,13.64,13.71,13.62,13.7,200049.0,9.9857,10.0369,9.971,10.0296,200049.0
2016-06-15 12:00:00,13.7,13.71,13.68,13.69,62401.0,10.0296,10.0369,10.0149,10.0223,62401.0
2016-06-15 12:30:00,13.69,13.73,13.69,13.71,84963.0,10.0223,10.0515,10.0223,10.0369,84963.0
2016-06-15 13:00:00,13.71,13.74,13.69,13.71,133366.0,10.0369,10.0589,10.0223,10.0369,133366.0
2016-06-15 13:30:00,13.71,13.78,13.7,13.78,221522.0,10.0369,10.0881,10.0296,10.0881,221522.0
2016-06-15 14:00:00,13.78,13.79,13.52,13.56,538884.0,10.0881,10.0955,9.8978,9.9271,538884.0
2016-06-15 14:30:00,13.56,13.67,13.53,13.67,327170.0,9.9271,10.0076,9.9051,10.0076,327170.0
2016-06-15 15:00:00,13.67,13.72,13.66,13.68,230707.0,10.0076,10.0442,10.0003,10.0149,230707.0
2016-06-15 15:30:00,13.68,13.69,13.58,13.59,522925.0,10.0149,10.0223,9.9417,9.949,522925.0
2016-06-16 09:30:00,13.46,13.48,13.3,13.31,218814.0,9.8539,9.8685,9.7367,9.7441,218814.0
2016-06-16 10:00:00,13.31,13.34,13.23,13.3,186846.0,9.7441,9.766,9.6855,9.7367,186846.0
2016-06-16 10:30:00,13.29,13.31,13.23,13.31,184258.0,9.7294,9.7441,9.6855,9.7441,184258.0
2016-06-16 11:00:00,13.31,13.42,13.31,13.41,220869.0,9.7441,9.8246,9.7441,9.8173,220869.0
2016-06-16 11:30:00,13.41,13.42,13.32,13.34,157310.0,9.8173,9.8246,9.7514,9.766,157310.0
2016-06-16 12:00:00,13.34,13.39,13.32,13.37,141203.0,9.766,9.8026,9.7514,9.788,141203.0
2016-06-16 12:30:00,13.37,13.41,13.34,13.38,90493.0,9.788,9.8173,9.766,9.7953,90493.0
2016-06-16 13:00:00,13.38,13.46,13.37,13.44,111682.0,9.7953,9.8539,9.788,9.8392,111682.0
2016-06-16 13:30:00,13.44,13.45,13.36,13.38,128392.0,9.8392,9.8466,9.7807,9.7953,128392.0
2016-06-16 14:00:00,13.38,13.47,13.37,13.43,138338.0,9.7953,9.8612,9.788,9.8319,138338.0
2016-06-16 14:30:00,13.44,13.51,13.43,13.49,178900.0,9.8392,9.8905,9.8319,9.8758,178900.0
2016-06-16 15:00:00,13.49,13.52,13.41,13.5,406353.0,9.8758,9.8978,9.8173,9.8832,406353.0
2016-06-16 15:30:00,13.5,13.5,13.44,13.46,512363.0,9.8832,9.8832,9.8392,9.8539,512363.0
2016-06-17 09:30:00,13.45,13.62,13.42,13.6,471479.0,9.8466,9.971,9.8246,9.9564,471479.0
2016-06-17 10:00:00,13.6,13.62,13.55,13.58,155731.0,9.9564,9.971,9.9198,9.9417,155731.0
2016-06-17 10:30:00,13.57,13.64,13.54,13.64,125048.0,9.9344,9.9857,9.9124,9.9857,125048.0
2016-06-17 11:00:00,13.63,13.64,13.51,13.52,131509.0,9.9783,9.9857,9.8905,9.8978,131509.0
2016-06-17 11:30:00,13.51,13.56,13.51,13.53,88500.0,9.8905,9.9271,9.8905,9.9051,88500.0
2016-06-17 12:00:00,13.52,13.55,13.48,13.5,55428.0,9.8978,9.9198,9.8685,9.8832,55428.0
2016-06-17 12:30:00,13.49,13.5,13.42,13.45,74180.0,9.8758,9.8832,9.8246,9.8466,74180.0
2016-06-17 13:00:00,13.45,13.48,13.41,13.46,65467.0,9.8466,9.8685,9.8173,9.8539,65467.0
2016-06-17 13:30:00,13.46,13.51,13.45,13.5,78625.0,9.8539,9.8905,9.8466,9.8832,78625.0
2016-06-17 14:00:00,13.49,13.5,13.45,13.5,96902.0,9.8758,9.8832,9.8466,9.8832,96902.0
2016-06-17 14:30:00,13.5,13.59,13.49,13.55,176839.0,9.8832,9.949,9.8758,9.9198,176839.0
2016-06-17 15:00:00,13.55,13.57,13.54,13.56,163919.0,9.9198,9.9344,9.9124,9.9271,163919.0
2016-06-17 15:30:00,13.56,13.6,13.54,13.57,891252.0,9.9271,9.9564,9.9124,9.9344,891252.0
2016-06-20 09:30:00,13.82,13.98,13.82,13.93,203634.0,10.1174,10.2346,10.1174,10.198,203634.0
2016-06-20 10:00:00,13.93,14.04,13.92,14.01,151710.0,10.198,10.2785,10.1906,10.2565,151710.0
2016-06-20 10:30:00,14.01,14.02,13.94,13.95,92605.0,10.2565,10.2638,10.2053,10.2126,92605.0
2016-06-20 11:00:00,13.95,13.96,13.83,13.83,116725.0,10.2126,10.2199,10.1247,10.1247,116725.0
2016-06-20 11:30:00,13.83,13.86,13.82,13.86,111555.0,10.1247,10.1467,10.1174,10.1467,111555.0
2016-06-20 12:00:00,13.85,13.89,13.83,13.84,107341.0,10.1394,10.1687,10.1247,10.1321,107341.0
2016-06-20 12:30:00,13.84,13.86,13.81,13.81,59548.0,10.1321,10.1467,10.1101,10.1101,59548.0
2016-06-20 13:00:00,13.81,13.82,13.75,13.75,79544.0,10.1101,10.1174,10.0662,10.0662,79544.0
2016-06-20 13:30:00,13.75,13.8,13.75,13.78,101468.0,10.0662,10.1028,10.0662,10.0881,101468.0
2016-06-20 14:00:00,13.79,13.79,13.74,13.76,98302.0,10.0955,10.0955,10.0589,10.0735,98302.0
2016-06-20 14:30:00,13.76,13.79,13.73,13.78,127061.0,10.0735,10.0955,10.0515,10.0881,127061.0
2016-06-20 15:00:00,13.79,13.79,13.73,13.73,95190.0,10.0955,10.0955,10.0515,10.0515,95190.0
2016-06-20 15:30:00,13.73,13.74,13.67,13.69,255607.0,10.0515,10.0589,10.0076,10.0223,255607.0
2016-06-21 09:30:00,13.74,13.76,13.61,13.63,106461.0,10.0589,10.0735,9.9637,9.9783,106461.0
2016-06-21 10:00:00,13.63,13.67,13.56,13.62,135599.0,9.9783,10.0076,9.9271,9.971,135599.0
2016-06-21 10:30:00,13.62,13.68,13.58,13.66,81740.0,9.971,10.0149,9.9417,10.0003,81740.0
2016-06-21 11:00:00,13.65,13.73,13.65,13.71,79874.0,9.993,10.0515,9.993,10.0369,79874.0
2016-06-21 11:30:00,13.71,13.72,13.59,13.63,75394.0,10.0369,10.0442,9.949,9.9783,75394.0
2016-06-21 12:00:00,13.63,13.69,13.62,13.69,66013.0,9.9783,10.0223,9.971,10.0223,66013.0
2016-06-21 12:30:00,13.7,13.7,13.63,13.63,49403.0,10.0296,10.0296,9.9783,9.9783,49403.0
2016-06-21 13:00:00,13.64,13.66,13.62,13.63,52104.0,9.9857,10.0003,9.971,9.9783,52104.0
2016-06-21 13:30:00,13.63,13.64,13.61,13.63,54335.0,9.9783,9.9857,9.9637,9.9783,54335.0
2016-06-21 14:00:00,13.64,13.69,13.62,13.68,58456.0,9.9857,10.0223,9.971,10.0149,58456.0
2016-06-21 14:30:00,13.69,13.74,13.68,13.7,83038.0,10.0223,10.0589,10.0149,10.0296,83038.0
2016-06-21 15:00:00,13.7,13.72,13.67,13.72,124627.0,10.0296,10.0442,10.0076,10.0442,124627.0
2016-06-21 15:30:00,13.71,13.72,13.68,13.69,169511.0,10.0369,10.0442,10.0149,10.0223,169511.0
2016-06-22 09:30:00,13.71,13.83,13.71,13.79,97983.0,10.0369,10.1247,10.0369,10.0955,97983.0
2016-06-22 10:00:00,13.79,13.83,13.77,13.81,57888.0,10.0955,10.1247,10.0808,10.1101,57888.0
2016-06-22 10:30:00,13.82,13.87,13.78,13.86,76518.0,10.1174,10.154,10.0881,10.1467,76518.0
2016-06-22 11:00:00,13.86,13.88,13.82,13.85,83530.0,10.1467,10.1614,10.1174,10.1394,83530.0
2016-06-22 11:30:00,13.85,13.85,13.78,13.84,115262.0,10.1394,10.1394,10.0881,10.1321,115262.0
2016-06-22 12:00:00,13.84,13.85,13.78,13.79,43591.0,10.1321,10.1394,10.0881,10.0955,43591.0
2016-06-22 12:30:00,13.79,13.8,13.75,13.77,63148.0,10.0955,10.1028,10.0662,10.0808,63148.0
2016-06-22 13:00:00,13.76,13.76,13.69,13.71,146314.0,10.0735,10.0735,10.0223,10.0369,146314.0
2016-06-22 13:30:00,13.71,13.72,13.7,13.71,34021.0,10.0369,10.0442,10.0296,10.0369,34021.0
2016-06-22 14:00:00,13.71,13.72,13.65,13.67,77928.0,10.0369,10.0442,9.993,10.0076,77928.0
2016-06-22 14:30:00,13.67,13.68,13.64,13.68,95621.0,10.0076,10.0149,9.9857,10.0149,95621.0
2016-06-22 15:00:00,13.68,13.7,13.64,13.64,75804.0,10.0149,10.0296,9.9857,9.9857,75804.0
2016-06-22 15:30:00,13.65,13.67,13.62,13.62,227768.0,9.993,10.0076,9.971,9.971,227768.0
2016-06-23 09:30:00,13.86,14.09,13.85,14.06,253851.0,10.1467,10.3151,10.1394,10.2931,253851.0
2016-06-23 10:00:00,14.07,14.12,14.04,14.07,141500.0,10.3004,10.3371,10.2785,10.3004,141500.0
2016-06-23 10:30:00,14.06,14.07,14.02,14.04,118547.0,10.2931,10.3004,10.2638,10.2785,118547.0
2016-06-23 11:00:00,14.04,14.06,13.99,14.03,164845.0,10.2785,10.2931,10.2419,10.2712,164845.0
2016-06-23 11:30:00,14.05,14.09,14.03,14.07,112144.0,10.2858,10.3151,10.2712,10.3004,112144.0
2016-06-23 12:00:00,14.06,14.09,14.06,14.08,158431.0,10.2931,10.3151,10.2931,10.3078,158431.0
2016-06-23 12:30:00,14.08,14.12,14.08,14.12,330459.0,10.3078,10.3371,10.3078,10.3371,330459.0
2016-06-23 13:00:00,14.11,14.12,14.07,14.1,162245.0,10.3297,10.3371,10.3004,10.3224,162245.0
2016-06-23 13:30:00,14.1,14.1,14.03,14.04,102023.0,10.3224,10.3224,10.2712,10.2785,102023.0
2016-06-23 14:00:00,14.04,14.05,14.01,14.04,117836.0,10.2785,10.2858,10.2565,10.2785,117836.0
2016-06-23 14:30:00,14.04,14.07,14.02,14.07,134794.0,10.2785,10.3004,10.2638,10.3004,134794.0
2016-06-23 15:00:00,14.07,14.08,14.03,14.03,161146.0,10.3004,10.3078,10.2712,10.2712,161146.0
2016-06-23 15:30:00,14.04,14.11,14.03,14.11,310017.0,10.2785,10.3297,10.2712,10.3297,310017.0
2016-06-24 09:30:00,13.09,13.41,12.97,13.39,297771.0,9.583,9.8173,9.4952,9.8026,297771.0
2016-06-24 10:00:00,13.38,13.46,13.31,13.36,250407.0,9.7953,9.8539,9.7441,9.7807,250407.0
2016-06-24 10:30:00,13.37,13.43,13.33,13.34,169673.0,9.788,9.8319,9.7587,9.766,169673.0
2016-06-24 11:00:00,13.33,13.34,13.28,13.33,151858.0,9.7587,9.766,9.7221,9.7587,151858.0
2016-06-24 11:30:00,13.33,13.36,13.29,13.34,207750.0,9.7587,9.7807,9.7294,9.766,207750.0
2016-06-24 12:00:00,13.35,13.35,13.26,13.32,138425.0,9.7733,9.7733,9.7075,9.7514,138425.0
2016-06-24 12:30:00,13.32,13.32,13.27,13.28,205194.0,9.7514,9.7514,9.7148,9.7221,205194.0
2016-06-24 13:00:00,13.29,13.29,13.22,13.25,98096.0,9.7294,9.7294,9.6782,9.7001,98096.0
2016-06-24 13:30:00,13.24,13.26,13.19,13.23,84644.0,9.6928,9.7075,9.6562,9.6855,84644.0
2016-06-24 14:00:00,13.23,13.24,13.17,13.18,82408.0,9.6855,9.6928,9.6416,9.6489,82408.0
2016-06-24 14:30:00,13.18,13.22,13.15,13.21,102928.0,9.6489,9.6782,9.6269,9.6709,102928.0
2016-06-24 15:00:00,13.2,13.24,13.16,13.2,225679.0,9.6635,9.6928,9.6343,9.6635,225679.0
2016-06-24 15:30:00,13.2,13.24,13.14,13.15,630839.0,9.6635,9.6928,9.6196,9.6269,630839.0
2016-06-27 09:30:00,12.92,12.92,12.62,12.62,422476.0,9.4585,9.4585,9.2389,9.2389,422476.0
2016-06-27 10:00:00,12.62,12.7,12.57,12.58,286662.0,9.2389,9.2975,9.2023,9.2096,286662.0
2016-06-27 10:30:00,12.59,12.68,12.48,12.5,202897.0,9.217,9.2828,9.1364,9.1511,202897.0
2016-06-27 11:00:00,12.49,12.55,12.46,12.53,318174.0,9.1438,9.1877,9.1218,9.173,318174.0
2016-06-27 11:30:00,12.53,12.6,12.52,12.55,328857.0,9.173,9.2243,9.1657,9.1877,328857.0
2016-06-27 12:00:00,12.55,12.6,12.53,12.59,139373.0,9.1877,9.2243,9.173,9.217,139373.0
2016-06-27 12:30:00,12.6,12.63,12.58,12.62,206116.0,9.2243,9.2462,9.2096,9.2389,206116.0
2016-06-27 13:00:00,12.61,12.68,12.6,12.67,97485.0,9.2316,9.2828,9.2243,9.2755,97485.0
2016-06-27 13:30:00,12.67,12.67,12.57,12.6,118391.0,9.2755,9.2755,9.2023,9.2243,118391.0
2016-06-27 14:00:00,12.59,12.6,12.54,12.59,230040.0,9.217,9.2243,9.1804,9.217,230040.0
2016-06-27 14:30:00,12.59,12.6,12.51,12.52,302591.0,9.217,9.2243,9.1584,9.1657,302591.0
2016-06-27 15:00:00,12.52,12.54,12.47,12.49,428310.0,9.1657,9.1804,9.1291,9.1438,428310.0
2016-06-27 15:30:00,12.49,12.58,12.48,12.55,509250.0,9.1438,9.2096,9.1364,9.1877,509250.0
2016-06-28 09:30:00,12.77,13.0,12.71,12.96,570483.0,9.3487,9.5171,9.3048,9.4878,570483.0
2016-06-28 10:00:00,12.97,13.06,12.93,13.0,381629.0,9.4952,9.561,9.4659,9.5171,381629.0
2016-06-28 10:30:00,13.0,13.05,12.93,12.94,241887.0,9.5171,9.5537,9.4659,9.4732,241887.0
2016-06-28 11:00:00,12.94,12.95,12.88,12.92,258307.0,9.4732,9.4805,9.4293,9.4585,258307.0
2016-06-28 11:30:00,12.93,13.01,12.92,12.98,189730.0,9.4659,9.5244,9.4585,9.5025,189730.0
2016-06-28 12:00:00,12.98,12.99,12.88,12.9,94622.0,9.5025,9.5098,9.4293,9.4439,94622.0
2016-06-28 12:30:00,12.9,12.96,12.88,12.93,83524.0,9.4439,9.4878,9.4293,9.4659,83524.0
2016-06-28 13:00:00,12.93,12.95,12.89,12.94,91566.0,9.4659,9.4805,9.4366,9.4732,91566.0
2016-06-28 13:30:00,12.93,12.97,12.92,12.94,85884.0,9.4659,9.4952,9.4585,9.4732,85884.0
2016-06-28 14:00:00,12.94,12.97,12.93,12.97,112333.0,9.4732,9.4952,9.4659,9.4952,112333.0
2016-06-28 14:30:00,12.97,13.12,12.96,13.1,138744.0,9.4952,9.605,9.4878,9.5903,138744.0
2016-06-28 15:00:00,13.09,13.14,13.03,13.06,183623.0,9.583,9.6196,9.5391,9.561,183623.0
2016-06-28 15:30:00,13.06,13.09,13.03,13.09,384567.0,9.561,9.583,9.5391,9.583,384567.0
2016-06-29 09:30:00,13.28,13.41,13.14,13.19,224835.0,9.7221,9.8173,9.6196,9.6562,224835.0
2016-06-29 10:00:00,13.19,13.24,13.15,13.19,123006.0,9.6562,9.6928,9.6269,9.6562,123006.0
2016-06-29 10:30:00,13.18,13.25,13.17,13.23,107669.0,9.6489,9.7001,9.6416,9.6855,107669.0
2016-06-29 11:00:00,13.24,13.3,13.24,13.29,148782.0,9.6928,9.7367,9.6928,9.7294,148782.0
2016-06-29 11:30:00,13.29,13.36,13.28,13.32,146148.0,9.7294,9.7807,9.7221,9.7514,146148.0
2016-06-29 12:00:00,13.32,13.37,13.31,13.33,88008.0,9.7514,9.788,9.7441,9.7587,88008.0
2016-06-29 12:30:00,13.33,13.33,13.26,13.29,74850.0,9.7587,9.7587,9.7075,9.7294,74850.0
2016-06-29 13:00:00,13.29,13.31,13.27,13.28,69148.0,9.7294,9.7441,9.7148,9.7221,69148.0
2016-06-29 13:30:00,13.28,13.3,13.26,13.3,68213.0,9.7221,9.7367,9.7075,9.7367,68213.0
2016-06-29 14:00:00,13.3,13.35,13.29,13.35,80238.0,9.7367,9.7733,9.7294,9.7733,80238.0
2016-06-29 14:30:00,13.35,13.38,13.29,13.34,128871.0,9.7733,9.7953,9.7294,9.766,128871.0
2016-06-29 15:00:00,13.34,13.37,13.32,13.36,119182.0,9.766,9.788,9.7514,9.7807,119182.0
2016-06-29 15:30:00,13.36,13.38,13.32,13.36,352464.0,9.7807,9.7953,9.7514,9.7807,352464.0
2016-06-30 09:30:00,13.48,13.55,13.3,13.41,374477.0,9.8685,9.9198,9.7367,9.8173,374477.0
2016-06-30 10:00:00,13.41,13.47,13.36,13.39,135273.0,9.8173,9.8612,9.7807,9.8026,135273.0
2016-06-30 10:30:00,13.4,13.49,13.37,13.49,190840.0,9.81,9.8758,9.788,9.8758,190840.0
2016-06-30 11:00:00,13.48,13.56,13.45,13.49,324529.0,9.8685,9.9271,9.8466,9.8758,324529.0
2016-06-30 11:30:00,13.49,13.55,13.49,13.53,185715.0,9.8758,9.9198,9.8758,9.9051,185715.0
2016-06-30 12:00:00,13.53,13.58,13.52,13.58,205317.0,9.9051,9.9417,9.8978,9.9417,205317.0
2016-06-30 12:30:00,13.57,13.64,13.57,13.63,128806.0,9.9344,9.9857,9.9344,9.9783,128806.0
2016-06-30 13:00:00,13.63,13.66,13.6,13.61,132860.0,9.9783,10.0003,9.9564,9.9637,132860.0
2016-06-30 13:30:00,13.62,13.64,13.61,13.63,51552.0,9.971,9.9857,9.9637,9.9783,51552.0
2016-06-30 14:00:00,13.63,13.68,13.63,13.65,102763.0,9.9783,10.0149,9.9783,9.993,102763.0
2016-06-30 14:30:00,13.65,13.7,13.64,13.7,158451.0,9.993,10.0296,9.9857,10.0296,158451.0
2016-06-30 15:00:00,13.7,13.7,13.62,13.7,234890.0,10.0296,10.0296,9.971,10.0296,234890.0
2016-06-30 15:30:00,13.7,13.78,13.69,13.78,470333.0,10.0296,10.0881,10.0223,10.0881,470333.0
2016-07-01 09:30:00,13.64,13.7,13.59,13.63,150739.0,9.9857,10.0296,9.949,9.9783,150739.0
2016-07-01 10:00:00,13.63,13.71,13.63,13.66,160113.0,9.9783,10.0369,9.9783,10.0003,160113.0
2016-07-01 10:30:00,13.66,13.75,13.62,13.75,110814.0,10.0003,10.0662,9.971,10.0662,110814.0
2016-07-01 11:00:00,13.74,13.77,13.59,13.6,122363.0,10.0589,10.0808,9.949,9.9564,122363.0
2016-07-01 11:30:00,13.6,13.62,13.58,13.6,162278.0,9.9564,9.971,9.9417,9.9564,162278.0
2016-07-01 12:00:00,13.6,13.62,13.54,13.56,153822.0,9.9564,9.971,9.9124,9.9271,153822.0
2016-07-01 12:30:00,13.55,13.56,13.51,13.54,157287.0,9.9198,9.9271,9.8905,9.9124,157287.0
2016-07-01 13:00:00,13.53,13.54,13.5,13.52,80292.0,9.9051,9.9124,9.8832,9.8978,80292.0
2016-07-01 13:30:00,13.51,13.57,13.51,13.57,66218.0,9.8905,9.9344,9.8905,9.9344,66218.0
2016-07-01 14:00:00,13.57,13.61,13.56,13.61,62220.0,9.9344,9.9637,9.9271,9.9637,62220.0
2016-07-01 14:30:00,13.61,13.61,13.55,13.57,65509.0,9.9637,9.9637,9.9198,9.9344,65509.0
2016-07-01 15:00:00,13.57,13.6,13.55,13.6,123060.0,9.9344,9.9564,9.9198,9.9564,123060.0
2016-07-01 15:30:00,13.6,13.62,13.59,13.61,279241.0,9.9564,9.971,9.949,9.9637,279241.0
2016-07-05 09:30:00,13.42,13.47,13.22,13.22,204391.0,9.8246,9.8612,9.6782,9.6782,204391.0
2016-07-05 10:00:00,13.21,13.23,13.06,13.13,318870.0,9.6709,9.6855,9.561,9.6123,318870.0
2016-07-05 10:30:00,13.13,13.19,13.08,13.09,124808.0,9.6123,9.6562,9.5757,9.583,124808.0
2016-07-05 11:00:00,13.09,13.13,13.03,13.08,119952.0,9.583,9.6123,9.5391,9.5757,119952.0
2016-07-05 11:30:00,13.08,13.09,13.02,13.04,62123.0,9.5757,9.583,9.5318,9.5464,62123.0
2016-07-05 12:00:00,13.04,13.1,13.03,13.1,70047.0,9.5464,9.5903,9.5391,9.5903,70047.0
2016-07-05 12:30:00,13.11,13.11,13.06,13.07,45429.0,9.5976,9.5976,9.561,9.5684,45429.0
2016-07-05 13:00:00,13.07,13.07,12.97,12.97,96628.0,9.5684,9.5684,9.4952,9.4952,96628.0
2016-07-05 13:30:00,12.97,12.99,12.94,12.99,99106.0,9.4952,9.5098,9.4732,9.5098,99106.0
2016-07-05 14:00:00,12.99,13.04,12.98,13.02,55800.0,9.5098,9.5464,9.5025,9.5318,55800.0
2016-07-05 14:30:00,13.02,13.02,12.98,13.0,115961.0,9.5318,9.5318,9.5025,9.5171,115961.0
2016-07-05 15:00:00,13.01,13.04,12.98,13.04,192786.0,9.5244,9.5464,9.5025,9.5464,192786.0
2016-07-05 15:30:00,13.04,13.14,13.03,13.13,741448.0,9.5464,9.6196,9.5391,9.6123,741448.0
2016-07-06 09:30:00,12.97,13.06,12.86,13.05,167010.0,9.4952,9.561,9.4146,9.5537,167010.0
2016-07-06 10:00:00,13.05,13.14,13.01,13.02,271411.0,9.5537,9.6196,9.5244,9.5318,271411.0
2016-07-06 10:30:00,13.02,13.15,13.01,13.15,124440.0,9.5318,9.6269,9.5244,9.6269,124440.0
2016-07-06 11:00:00,13.15,13.24,13.14,13.21,151701.0,9.6269,9.6928,9.6196,9.6709,151701.0
2016-07-06 11:30:00,13.22,13.23,13.15,13.19,113805.0,9.6782,9.6855,9.6269,9.6562,113805.0
2016-07-06 12:00:00,13.18,13.25,13.18,13.23,93381.0,9.6489,9.7001,9.6489,9.6855,93381.0
2016-07-06 12:30:00,13.24,13.26,13.22,13.26,52852.0,9.6928,9.7075,9.6782,9.7075,52852.0
2016-07-06 13:00:00,13.26,13.3,13.26,13.27,119815.0,9.7075,9.7367,9.7075,9.7148,119815.0
2016-07-06 13:30:00,13.27,13.32,13.25,13.27,162803.0,9.7148,9.7514,9.7001,9.7148,162803.0
2016-07-06 14:00:00,13.28,13.28,13.21,13.23,119437.0,9.7221,9.7221,9.6709,9.6855,119437.0
2016-07-06 14:30:00,13.23,13.29,13.23,13.29,75219.0,9.6855,9.7294,9.6855,9.7294,75219.0
2016-07-06 15:00:00,13.29,13.3,13.24,13.24,73527.0,9.7294,9.7367,9.6928,9.6928,73527.0
2016-07-06 15:30:00,13.25,13.29,13.24,13.28,336665.0,9.7001,9.7294,9.6928,9.7221,336665.0
2016-07-07 09:30:00,13.31,13.57,13.3,13.57,217465.0,9.7441,9.9344,9.7367,9.9344,217465.0
2016-07-07 10:00:00,13.57,13.59,13.51,13.53,185517.0,9.9344,9.949,9.8905,9.9051,185517.0
2016-07-07 10:30:00,13.54,13.56,13.47,13.47,105608.0,9.9124,9.9271,9.8612,9.8612,105608.0
2016-07-07 11:00:00,13.47,13.54,13.44,13.48,222781.0,9.8612,9.9124,9.8392,9.8685,222781.0
2016-07-07 11:30:00,13.48,13.49,13.39,13.48,66780.0,9.8685,9.8758,9.8026,9.8685,66780.0
2016-07-07 12:00:00,13.47,13.48,13.41,13.44,68932.0,9.8612,9.8685,9.8173,9.8392,68932.0
2016-07-07 12:30:00,13.45,13.47,13.38,13.38,57773.0,9.8466,9.8612,9.7953,9.7953,57773.0
2016-07-07 13:00:00,13.39,13.45,13.38,13.42,61736.0,9.8026,9.8466,9.7953,9.8246,61736.0
2016-07-07 13:30:00,13.43,13.44,13.41,13.43,54413.0,9.8319,9.8392,9.8173,9.8319,54413.0
2016-07-07 14:00:00,13.42,13.45,13.38,13.42,75816.0,9.8246,9.8466,9.7953,9.8246,75816.0
2016-07-07 14:30:00,13.42,13.43,13.39,13.41,102679.0,9.8246,9.8319,9.8026,9.8173,102679.0
2016-07-07 15:00:00,13.41,13.49,13.39,13.49,96566.0,9.8173,9.8758,9.8026,9.8758,96566.0
2016-07-07 15:30:00,13.49,13.52,13.48,13.48,181206.0,9.8758,9.8978,9.8685,9.8685,181206.0
2016-07-08 09:30:00,13.71,13.85,13.71,13.81,185032.0,10.0369,10.1394,10.0369,10.1101,185032.0
2016-07-08 10:00:00,13.82,13.86,13.67,13.76,112553.0,10.1174,10.1467,10.0076,10.0735,112553.0
2016-07-08 10:30:00,13.76,13.81,13.75,13.79,81368.0,10.0735,10.1101,10.0662,10.0955,81368.0
2016-07-08 11:00:00,13.79,13.85,13.78,13.83,98579.0,10.0955,10.1394,10.0881,10.1247,98579.0
2016-07-08 11:30:00,13.83,13.86,13.82,13.85,115810.0,10.1247,10.1467,10.1174,10.1394,115810.0
2016-07-08 12:00:00,13.84,13.87,13.82,13.84,62662.0,10.1321,10.154,10.1174,10.1321,62662.0
2016-07-08 12:30:00,13.84,13.85,13.81,13.85,47734.0,10.1321,10.1394,10.1101,10.1394,47734.0
2016-07-08 13:00:00,13.85,13.87,13.83,13.84,63021.0,10.1394,10.154,10.1247,10.1321,63021.0
2016-07-08 13:30:00,13.84,13.86,13.8,13.81,188321.0,10.1321,10.1467,10.1028,10.1101,188321.0
2016-07-08 14:00:00,13.81,13.82,13.8,13.81,96366.0,10.1101,10.1174,10.1028,10.1101,96366.0
2016-07-08 14:30:00,13.8,13.83,13.78,13.79,114962.0,10.1028,10.1247,10.0881,10.0955,114962.0
2016-07-08 15:00:00,13.79,13.8,13.76,13.78,103618.0,10.0955,10.1028,10.0735,10.0881,103618.0
2016-07-08 15:30:00,13.78,13.8,13.76,13.79,324186.0,10.0881,10.1028,10.0735,10.0955,324186.0
2016-07-11 09:30:00,13.91,14.0,13.86,13.94,222648.0,10.1833,10.2492,10.1467,10.2053,222648.0
2016-07-11 10:00:00,13.94,13.99,13.88,13.89,116161.0,10.2053,10.2419,10.1614,10.1687,116161.0
2016-07-11 10:30:00,13.88,13.94,13.88,13.93,79930.0,10.1614,10.2053,10.1614,10.198,79930.0
2016-07-11 11:00:00,13.94,13.99,13.93,13.97,199470.0,10.2053,10.2419,10.198,10.2272,199470.0
2016-07-11 11:30:00,13.97,14.0,13.94,13.98,211077.0,10.2272,10.2492,10.2053,10.2346,211077.0
2016-07-11 12:00:00,13.97,14.02,13.96,14.02,115333.0,10.2272,10.2638,10.2199,10.2638,115333.0
2016-07-11 12:30:00,14.02,14.05,14.0,14.04,176740.0,10.2638,10.2858,10.2492,10.2785,176740.0
2016-07-11 13:00:00,14.04,14.06,14.04,14.05,136201.0,10.2785,10.2931,10.2785,10.2858,136201.0
2016-07-11 13:30:00,14.05,14.06,14.01,14.01,96515.0,10.2858,10.2931,10.2565,10.2565,96515.0
2016-07-11 14:00:00,14.0,14.03,14.0,14.03,72864.0,10.2492,10.2712,10.2492,10.2712,72864.0
2016-07-11 14:30:00,14.02,14.06,14.01,14.06,93609.0,10.2638,10.2931,10.2565,10.2931,93609.0
2016-07-11 15:00:00,14.06,14.07,14.03,14.03,129288.0,10.2931,10.3004,10.2712,10.2712,129288.0
2016-07-11 15:30:00,14.03,14.04,13.97,13.98,302599.0,10.2712,10.2785,10.2272,10.2346,302599.0
2016-07-12 09:30:00,14.2,14.29,14.17,14.22,186776.0,10.3956,10.4615,10.3737,10.4103,186776.0
2016-07-12 10:00:00,14.23,14.24,14.13,14.16,194081.0,10.4176,10.4249,10.3444,10.3663,194081.0
2016-07-12 10:30:00,14.17,14.21,14.16,14.19,114260.0,10.3737,10.4029,10.3663,10.3883,114260.0
2016-07-12 11:00:00,14.19,14.23,14.19,14.23,103498.0,10.3883,10.4176,10.3883,10.4176,103498.0
2016-07-12 11:30:00,14.24,14.27,14.23,14.25,65107.0,10.4249,10.4469,10.4176,10.4322,65107.0
2016-07-12 12:00:00,14.25,14.26,14.24,14.24,40993.0,10.4322,10.4395,10.4249,10.4249,40993.0
2016-07-12 12:30:00,14.24,14.26,14.22,14.24,53103.0,10.4249,10.4395,10.4103,10.4249,53103.0
2016-07-12 13:00:00,14.25,14.26,14.22,14.24,71065.0,10.4322,10.4395,10.4103,10.4249,71065.0
2016-07-12 13:30:00,14.25,14.27,14.24,14.24,62679.0,10.4322,10.4469,10.4249,10.4249,62679.0
2016-07-12 14:00:00,14.25,14.27,14.24,14.26,74334.0,10.4322,10.4469,10.4249,10.4395,74334.0
2016-07-12 14:30:00,14.26,14.29,14.26,14.27,95933.0,10.4395,10.4615,10.4395,10.4469,95933.0
2016-07-12 15:00:00,14.27,14.28,14.25,14.27,109907.0,10.4469,10.4542,10.4322,10.4469,109907.0
2016-07-12 15:30:00,14.26,14.29,14.24,14.25,1156675.0,10.4395,10.4615,10.4249,10.4322,1156675.0
2016-07-13 09:30:00,14.2,14.3,14.1,14.14,549174.0,10.3956,10.4688,10.3224,10.3517,549174.0
2016-07-13 10:00:00,14.15,14.25,14.14,14.22,136907.0,10.359,10.4322,10.3517,10.4103,136907.0
2016-07-13 10:30:00,14.22,14.27,14.2,14.26,116276.0,10.4103,10.4469,10.3956,10.4395,116276.0
2016-07-13 11:00:00,14.26,14.26,14.17,14.18,119411.0,10.4395,10.4395,10.3737,10.381,119411.0
2016-07-13 11:30:00,14.19,14.2,14.13,14.19,162436.0,10.3883,10.3956,10.3444,10.3883,162436.0
2016-07-13 12:00:00,14.2,14.23,14.19,14.21,96477.0,10.3956,10.4176,10.3883,10.4029,96477.0
2016-07-13 12:30:00,14.21,14.25,14.19,14.25,79385.0,10.4029,10.4322,10.3883,10.4322,79385.0
2016-07-13 13:00:00,14.24,14.29,14.24,14.26,134023.0,10.4249,10.4615,10.4249,10.4395,134023.0
2016-07-13 13:30:00,14.26,14.28,14.24,14.25,89590.0,10.4395,10.4542,10.4249,10.4322,89590.0
2016-07-13 14:00:00,14.25,14.29,14.24,14.25,55419.0,10.4322,10.4615,10.4249,10.4322,55419.0
2016-07-13 14:30:00,14.26,14.27,14.25,14.26,68189.0,10.4395,10.4469,10.4322,10.4395,68189.0
2016-07-13 15:00:00,14.26,14.27,14.23,14.24,84202.0,10.4395,10.4469,10.4176,10.4249,84202.0
2016-07-13 15:30:00,14.23,14.27,14.23,14.24,242356.0,10.4176,10.4469,10.4176,10.4249,242356.0
2016-07-14 09:30:00,14.57,14.59,14.4,14.48,236719.0,10.6665,10.6811,10.542,10.6006,236719.0
2016-07-14 10:00:00,14.49,14.53,14.43,14.45,341262.0,10.6079,10.6372,10.564,10.5786,341262.0
2016-07-14 10:30:00,14.45,14.5,14.44,14.48,116007.0,10.5786,10.6152,10.5713,10.6006,116007.0
2016-07-14 11:00:00,14.49,14.51,14.46,14.48,92556.0,10.6079,10.6226,10.586,10.6006,92556.0
2016-07-14 11:30:00,14.48,14.5,14.45,14.5,213316.0,10.6006,10.6152,10.5786,10.6152,213316.0
2016-07-14 12:00:00,14.5,14.51,14.47,14.48,68070.0,10.6152,10.6226,10.5933,10.6006,68070.0
2016-07-14 12:30:00,14.48,14.5,14.45,14.48,293184.0,10.6006,10.6152,10.5786,10.6006,293184.0
2016-07-14 13:00:00,14.49,14.49,14.46,14.46,71394.0,10.6079,10.6079,10.586,10.586,71394.0
2016-07-14 13:30:00,14.46,14.47,14.43,14.43,55693.0,10.586,10.5933,10.564,10.564,55693.0
2016-07-14 14:00:00,14.44,14.52,14.43,14.52,193073.0,10.5713,10.6299,10.564,10.6299,193073.0
2016-07-14 14:30:00,14.51,14.53,14.5,14.52,323514.0,10.6226,10.6372,10.6152,10.6299,323514.0
2016-07-14 15:00:00,14.52,14.54,14.51,14.53,97896.0,10.6299,10.6445,10.6226,10.6372,97896.0
2016-07-14 15:30:00,14.54,14.56,14.48,14.48,1076205.0,10.6445,10.6592,10.6006,10.6006,1076205.0
2016-07-15 09:30:00,14.58,14.75,14.47,14.61,607306.0,10.6738,10.7983,10.5933,10.6958,607306.0
2016-07-15 10:00:00,14.61,14.63,14.54,14.58,317489.0,10.6958,10.7104,10.6445,10.6738,317489.0
2016-07-15 10:30:00,14.59,14.69,14.56,14.62,228635.0,10.6811,10.7543,10.6592,10.7031,228635.0
2016-07-15 11:00:00,14.61,14.62,14.52,14.52,159951.0,10.6958,10.7031,10.6299,10.6299,159951.0
2016-07-15 11:30:00,14.52,14.55,14.49,14.5,85013.0,10.6299,10.6518,10.6079,10.6152,85013.0
2016-07-15 12:00:00,14.5,14.5,14.46,14.48,140082.0,10.6152,10.6152,10.586,10.6006,140082.0
2016-07-15 12:30:00,14.48,14.48,14.39,14.4,105119.0,10.6006,10.6006,10.5347,10.542,105119.0
2016-07-15 13:00:00,14.4,14.44,14.39,14.43,314541.0,10.542,10.5713,10.5347,10.564,314541.0
2016-07-15 13:30:00,14.43,14.59,14.42,14.59,673083.0,10.564,10.6811,10.5567,10.6811,673083.0
2016-07-15 14:00:00,14.59,14.61,14.57,14.6,258299.0,10.6811,10.6958,10.6665,10.6885,258299.0
2016-07-15 14:30:00,14.6,14.6,14.53,14.57,293829.0,10.6885,10.6885,10.6372,10.6665,293829.0
2016-07-15 15:00:00,14.57,14.6,14.56,14.59,147369.0,10.6665,10.6885,10.6592,10.6811,147369.0
2016-07-15 15:30:00,14.59,14.61,14.57,14.57,524641.0,10.6811,10.6958,10.6665,10.6665,524641.0
2016-07-18 09:30:00,14.81,14.81,14.58,14.62,373402.0,10.8422,10.8422,10.6738,10.7031,373402.0
2016-07-18 10:00:00,14.63,14.71,14.6,14.7,118463.0,10.7104,10.769,10.6885,10.7617,118463.0
2016-07-18 10:30:00,14.7,14.75,14.67,14.68,129478.0,10.7617,10.7983,10.7397,10.747,129478.0
2016-07-18 11:00:00,14.68,14.71,14.67,14.68,68804.0,10.747,10.769,10.7397,10.747,68804.0
2016-07-18 11:30:00,14.68,14.7,14.66,14.68,46523.0,10.747,10.7617,10.7324,10.747,46523.0
2016-07-18 12:00:00,14.68,14.69,14.65,14.66,81965.0,10.747,10.7543,10.7251,10.7324,81965.0
2016-07-18 12:30:00,14.66,14.66,14.62,14.64,73666.0,10.7324,10.7324,10.7031,10.7177,73666.0
2016-07-18 13:00:00,14.64,14.64,14.6,14.62,72213.0,10.7177,10.7177,10.6885,10.7031,72213.0
2016-07-18 13:30:00,14.62,14.65,14.61,14.65,59452.0,10.7031,10.7251,10.6958,10.7251,59452.0
2016-07-18 14:00:00,14.64,14.65,14.61,14.62,81271.0,10.7177,10.7251,10.6958,10.7031,81271.0
2016-07-18 14:30:00,14.63,14.63,14.59,14.61,171058.0,10.7104,10.7104,10.6811,10.6958,171058.0
2016-07-18 15:00:00,14.6,14.63,14.59,14.62,165816.0,10.6885,10.7104,10.6811,10.7031,165816.0
2016-07-18 15:30:00,14.62,14.63,14.61,14.61,383746.0,10.7031,10.7104,10.6958,10.6958,383746.0
2016-07-19 09:30:00,14.58,14.66,14.47,14.63,189891.0,10.6738,10.7324,10.5933,10.7104,189891.0
2016-07-19 10:00:00,14.63,14.69,14.6,14.68,196568.0,10.7104,10.7543,10.6885,10.747,196568.0
2016-07-19 10:30:00,14.68,14.73,14.67,14.69,116923.0,10.747,10.7836,10.7397,10.7543,116923.0
2016-07-19 11:00:00,14.7,14.75,14.66,14.69,66629.0,10.7617,10.7983,10.7324,10.7543,66629.0
2016-07-19 11:30:00,14.69,14.71,14.66,14.66,54086.0,10.7543,10.769,10.7324,10.7324,54086.0
2016-07-19 12:00:00,14.66,14.67,14.63,14.66,44359.0,10.7324,10.7397,10.7104,10.7324,44359.0
2016-07-19 12:30:00,14.65,14.66,14.63,14.65,45213.0,10.7251,10.7324,10.7104,10.7251,45213.0
2016-07-19 13:00:00,14.65,14.66,14.62,14.63,58637.0,10.7251,10.7324,10.7031,10.7104,58637.0
2016-07-19 13:30:00,14.62,14.63,14.61,14.61,45578.0,10.7031,10.7104,10.6958,10.6958,45578.0
2016-07-19 14:00:00,14.61,14.65,14.6,14.64,95609.0,10.6958,10.7251,10.6885,10.7177,95609.0
2016-07-19 14:30:00,14.64,14.66,14.63,14.64,79899.0,10.7177,10.7324,10.7104,10.7177,79899.0
2016-07-19 15:00:00,14.65,14.67,14.64,14.67,46637.0,10.7251,10.7397,10.7177,10.7397,46637.0
2016-07-19 15:30:00,14.67,14.68,14.65,14.68,255940.0,10.7397,10.747,10.7251,10.747,255940.0
2016-07-20 09:30:00,14.75,14.78,14.6,14.63,102971.0,10.7983,10.8202,10.6885,10.7104,102971.0
2016-07-20 10:00:00,14.64,14.72,14.62,14.68,122514.0,10.7177,10.7763,10.7031,10.747,122514.0
2016-07-20 10:30:00,14.68,14.74,14.67,14.71,74769.0,10.747,10.7909,10.7397,10.769,74769.0
2016-07-20 11:00:00,14.71,14.74,14.71,14.72,30117.0,10.769,10.7909,10.769,10.7763,30117.0
2016-07-20 11:30:00,14.72,14.73,14.68,14.69,45884.0,10.7763,10.7836,10.747,10.7543,45884.0
2016-07-20 12:00:00,14.69,14.7,14.67,14.68,28186.0,10.7543,10.7617,10.7397,10.747,28186.0
2016-07-20 12:30:00,14.68,14.69,14.67,14.69,22273.0,10.747,10.7543,10.7397,10.7543,22273.0
2016-07-20 13:00:00,14.69,14.71,14.68,14.71,53883.0,10.7543,10.769,10.747,10.769,53883.0
2016-07-20 13:30:00,14.71,14.73,14.69,14.69,57228.0,10.769,10.7836,10.7543,10.7543,57228.0
2016-07-20 14:00:00,14.7,14.73,14.69,14.72,53858.0,10.7617,10.7836,10.7543,10.7763,53858.0
2016-07-20 14:30:00,14.72,14.73,14.71,14.71,69436.0,10.7763,10.7836,10.769,10.769,69436.0
2016-07-20 15:00:00,14.72,14.72,14.67,14.68,77842.0,10.7763,10.7763,10.7397,10.747,77842.0
2016-07-20 15:30:00,14.68,14.71,14.67,14.69,193932.0,10.747,10.769,10.7397,10.7543,193932.0
2016-07-21 09:30:00,14.67,14.73,14.59,14.62,352937.0,10.7397,10.7836,10.6811,10.7031,352937.0
2016-07-21 10:00:00,14.63,14.71,14.61,14.65,538780.0,10.7104,10.769,10.6958,10.7251,538780.0
2016-07-21 10:30:00,14.65,14.7,14.64,14.67,216192.0,10.7251,10.7617,10.7177,10.7397,216192.0
2016-07-21 11:00:00,14.67,14.68,14.65,14.67,57223.0,10.7397,10.747,10.7251,10.7397,57223.0
2016-07-21 11:30:00,14.67,14.67,14.56,14.59,75444.0,10.7397,10.7397,10.6592,10.6811,75444.0
2016-07-21 12:00:00,14.59,14.61,14.57,14.59,62415.0,10.6811,10.6958,10.6665,10.6811,62415.0
2016-07-21 12:30:00,14.58,14.59,14.57,14.58,29572.0,10.6738,10.6811,10.6665,10.6738,29572.0
2016-07-21 13:00:00,14.57,14.61,14.56,14.61,54192.0,10.6665,10.6958,10.6592,10.6958,54192.0
2016-07-21 13:30:00,14.61,14.61,14.54,14.57,64868.0,10.6958,10.6958,10.6445,10.6665,64868.0
2016-07-21 14:00:00,14.57,14.58,14.55,14.57,49401.0,10.6665,10.6738,10.6518,10.6665,49401.0
2016-07-21 14:30:00,14.58,14.61,14.57,14.6,76041.0,10.6738,10.6958,10.6665,10.6885,76041.0
2016-07-21 15:00:00,14.59,14.6,14.56,14.57,71155.0,10.6811,10.6885,10.6592,10.6665,71155.0
2016-07-21 15:30:00,14.57,14.58,14.55,14.55,323566.0,10.6665,10.6738,10.6518,10.6518,323566.0
2016-07-22 09:30:00,14.58,14.61,14.52,14.53,206400.0,10.6738,10.6958,10.6299,10.6372,206400.0
2016-07-22 10:00:00,14.54,14.59,14.53,14.56,157045.0,10.6445,10.6811,10.6372,10.6592,157045.0
2016-07-22 10:30:00,14.56,14.64,14.54,14.64,153319.0,10.6592,10.7177,10.6445,10.7177,153319.0
2016-07-22 11:00:00,14.64,14.65,14.61,14.62,105629.0,10.7177,10.7251,10.6958,10.7031,105629.0
2016-07-22 11:30:00,14.63,14.67,14.61,14.67,84622.0,10.7104,10.7397,10.6958,10.7397,84622.0
2016-07-22 12:00:00,14.66,14.71,14.66,14.71,63834.0,10.7324,10.769,10.7324,10.769,63834.0
2016-07-22 12:30:00,14.71,14.72,14.69,14.7,38718.0,10.769,10.7763,10.7543,10.7617,38718.0
2016-07-22 13:00:00,14.69,14.71,14.68,14.69,66377.0,10.7543,10.769,10.747,10.7543,66377.0
2016-07-22 13:30:00,14.69,14.71,14.68,14.69,36682.0,10.7543,10.769,10.747,10.7543,36682.0
2016-07-22 14:00:00,14.7,14.7,14.68,14.68,46018.0,10.7617,10.7617,10.747,10.747,46018.0
2016-07-22 14:30:00,14.68,14.72,14.68,14.72,56003.0,10.747,10.7763,10.747,10.7763,56003.0
2016-07-22 15:00:00,14.72,14.73,14.71,14.71,72081.0,10.7763,10.7836,10.769,10.769,72081.0
2016-07-22 15:30:00,14.71,14.72,14.71,14.71,181834.0,10.769,10.7763,10.769,10.769,181834.0
2016-07-25 09:30:00,14.65,14.72,14.64,14.72,128249.0,10.7251,10.7763,10.7177,10.7763,128249.0
2016-07-25 10:00:00,14.72,14.72,14.63,14.68,79154.0,10.7763,10.7763,10.7104,10.747,79154.0
2016-07-25 10:30:00,14.67,14.72,14.65,14.69,77338.0,10.7397,10.7763,10.7251,10.7543,77338.0
2016-07-25 11:00:00,14.7,14.7,14.61,14.64,69758.0,10.7617,10.7617,10.6958,10.7177,69758.0
2016-07-25 11:30:00,14.63,14.65,14.6,14.6,96058.0,10.7104,10.7251,10.6885,10.6885,96058.0
2016-07-25 12:00:00,14.6,14.61,14.59,14.6,63806.0,10.6885,10.6958,10.6811,10.6885,63806.0
2016-07-25 12:30:00,14.6,14.63,14.58,14.61,98225.0,10.6885,10.7104,10.6738,10.6958,98225.0
2016-07-25 13:00:00,14.61,14.63,14.6,14.63,54929.0,10.6958,10.7104,10.6885,10.7104,54929.0
2016-07-25 13:30:00,14.63,14.63,14.61,14.62,40918.0,10.7104,10.7104,10.6958,10.7031,40918.0
2016-07-25 14:00:00,14.62,14.62,14.6,14.62,49050.0,10.7031,10.7031,10.6885,10.7031,49050.0
2016-07-25 14:30:00,14.61,14.61,14.59,14.6,48389.0,10.6958,10.6958,10.6811,10.6885,48389.0
2016-07-25 15:00:00,14.6,14.6,14.56,14.59,85413.0,10.6885,10.6885,10.6592,10.6811,85413.0
2016-07-25 15:30:00,14.59,14.61,14.57,14.61,340953.0,10.6811,10.6958,10.6665,10.6958,340953.0
2016-07-26 09:30:00,14.56,14.65,14.5,14.61,64807.0,10.6592,10.7251,10.6152,10.6958,64807.0
2016-07-26 10:00:00,14.61,14.66,14.6,14.66,112013.0,10.6958,10.7324,10.6885,10.7324,112013.0
2016-07-26 10:30:00,14.66,14.69,14.6,14.6,75033.0,10.7324,10.7543,10.6885,10.6885,75033.0
2016-07-26 11:00:00,14.6,14.65,14.58,14.64,224570.0,10.6885,10.7251,10.6738,10.7177,224570.0
2016-07-26 11:30:00,14.63,14.68,14.62,14.67,85012.0,10.7104,10.747,10.7031,10.7397,85012.0
2016-07-26 12:00:00,14.67,14.7,14.65,14.69,48016.0,10.7397,10.7617,10.7251,10.7543,48016.0
2016-07-26 12:30:00,14.68,14.68,14.65,14.66,64954.0,10.747,10.747,10.7251,10.7324,64954.0
2016-07-26 13:00:00,14.66,14.69,14.65,14.66,64625.0,10.7324,10.7543,10.7251,10.7324,64625.0
2016-07-26 13:30:00,14.66,14.66,14.64,14.65,48658.0,10.7324,10.7324,10.7177,10.7251,48658.0
2016-07-26 14:00:00,14.65,14.68,14.63,14.68,60489.0,10.7251,10.747,10.7104,10.747,60489.0
2016-07-26 14:30:00,14.68,14.71,14.68,14.71,83537.0,10.747,10.769,10.747,10.769,83537.0
2016-07-26 15:00:00,14.71,14.73,14.69,14.73,137632.0,10.769,10.7836,10.7543,10.7836,137632.0
2016-07-26 15:30:00,14.73,14.74,14.72,14.72,280556.0,10.7836,10.7909,10.7763,10.7763,280556.0
2016-07-27 09:30:00,14.75,14.84,14.67,14.83,157073.0,10.7983,10.8642,10.7397,10.8568,157073.0
2016-07-27 10:00:00,14.83,14.87,14.8,14.84,216003.0,10.8568,10.8861,10.8349,10.8642,216003.0
2016-07-27 10:30:00,14.83,14.83,14.7,14.73,174261.0,10.8568,10.8568,10.7617,10.7836,174261.0
2016-07-27 11:00:00,14.73,14.76,14.7,14.72,81551.0,10.7836,10.8056,10.7617,10.7763,81551.0
2016-07-27 11:30:00,14.72,14.72,14.67,14.69,58318.0,10.7763,10.7763,10.7397,10.7543,58318.0
2016-07-27 12:00:00,14.7,14.71,14.67,14.71,33044.0,10.7617,10.769,10.7397,10.769,33044.0
2016-07-27 12:30:00,14.71,14.74,14.7,14.72,45726.0,10.769,10.7909,10.7617,10.7763,45726.0
2016-07-27 13:00:00,14.73,14.74,14.67,14.68,43232.0,10.7836,10.7909,10.7397,10.747,43232.0
2016-07-27 13:30:00,14.69,14.72,14.68,14.71,66108.0,10.7543,10.7763,10.747,10.769,66108.0
2016-07-27 14:00:00,14.7,14.82,14.66,14.67,353734.0,10.7617,10.8495,10.7324,10.7397,353734.0
2016-07-27 14:30:00,14.67,14.74,14.66,14.73,137293.0,10.7397,10.7909,10.7324,10.7836,137293.0
2016-07-27 15:00:00,14.73,14.78,14.73,14.73,109263.0,10.7836,10.8202,10.7836,10.7836,109263.0
2016-07-27 15:30:00,14.74,14.74,14.69,14.7,245170.0,10.7909,10.7909,10.7543,10.7617,245170.0
2016-07-28 09:30:00,14.69,14.7,14.56,14.69,85070.0,10.7543,10.7617,10.6592,10.7543,85070.0
2016-07-28 10:00:00,14.69,14.72,14.64,14.71,92524.0,10.7543,10.7763,10.7177,10.769,92524.0
2016-07-28 10:30:00,14.71,14.72,14.65,14.65,68608.0,10.769,10.7763,10.7251,10.7251,68608.0
2016-07-28 11:00:00,14.66,14.69,14.64,14.67,50258.0,10.7324,10.7543,10.7177,10.7397,50258.0
2016-07-28 11:30:00,14.67,14.67,14.63,14.66,44672.0,10.7397,10.7397,10.7104,10.7324,44672.0
2016-07-28 12:00:00,14.67,14.68,14.65,14.67,73153.0,10.7397,10.747,10.7251,10.7397,73153.0
2016-07-28 12:30:00,14.67,14.68,14.63,14.67,29077.0,10.7397,10.747,10.7104,10.7397,29077.0
2016-07-28 13:00:00,14.67,14.68,14.66,14.68,46311.0,10.7397,10.747,10.7324,10.747,46311.0
2016-07-28 13:30:00,14.68,14.7,14.66,14.7,42228.0,10.747,10.7617,10.7324,10.7617,42228.0
2016-07-28 14:00:00,14.7,14.72,14.68,14.71,47600.0,10.7617,10.7763,10.747,10.769,47600.0
2016-07-28 14:30:00,14.7,14.73,14.7,14.71,31909.0,10.7617,10.7836,10.7617,10.769,31909.0
2016-07-28 15:00:00,14.71,14.73,14.7,14.72,39175.0,10.769,10.7836,10.7617,10.7763,39175.0
2016-07-28 15:30:00,14.72,14.73,14.69,14.7,126411.0,10.7763,10.7836,10.7543,10.7617,126411.0
2016-07-29 09:30:00,14.6,14.74,14.6,14.65,164697.0,10.6885,10.7909,10.6885,10.7251,164697.0
2016-07-29 10:00:00,14.65,14.65,14.56,14.6,124130.0,10.7251,10.7251,10.6592,10.6885,124130.0
2016-07-29 10:30:00,14.59,14.66,14.59,14.64,59160.0,10.6811,10.7324,10.6811,10.7177,59160.0
2016-07-29 11:00:00,14.63,14.71,14.63,14.69,265723.0,10.7104,10.769,10.7104,10.7543,265723.0
2016-07-29 11:30:00,14.68,14.69,14.64,14.66,602144.0,10.747,10.7543,10.7177,10.7324,602144.0
2016-07-29 12:00:00,14.66,14.69,14.64,14.65,255514.0,10.7324,10.7543,10.7177,10.7251,255514.0
2016-07-29 12:30:00,14.65,14.66,14.57,14.59,445680.0,10.7251,10.7324,10.6665,10.6811,445680.0
2016-07-29 13:00:00,14.59,14.63,14.58,14.62,49870.0,10.6811,10.7104,10.6738,10.7031,49870.0
2016-07-29 13:30:00,14.62,14.63,14.6,14.62,58321.0,10.7031,10.7104,10.6885,10.7031,58321.0
2016-07-29 14:00:00,14.62,14.64,14.6,14.62,182572.0,10.7031,10.7177,10.6885,10.7031,182572.0
2016-07-29 14:30:00,14.62,14.63,14.59,14.61,146456.0,10.7031,10.7104,10.6811,10.6958,146456.0
2016-07-29 15:00:00,14.62,14.63,14.57,14.57,235288.0,10.7031,10.7104,10.6665,10.6665,235288.0
2016-07-29 15:30:00,14.57,14.61,14.54,14.57,745394.0,10.6665,10.6958,10.6445,10.6665,745394.0
2016-08-01 09:30:00,14.61,14.66,14.48,14.58,111275.0,10.6958,10.7324,10.6006,10.6738,111275.0
2016-08-01 10:00:00,14.57,14.63,14.55,14.59,122872.0,10.6665,10.7104,10.6518,10.6811,122872.0
2016-08-01 10:30:00,14.59,14.64,14.55,14.63,141548.0,10.6811,10.7177,10.6518,10.7104,141548.0
2016-08-01 11:00:00,14.63,14.68,14.62,14.65,110240.0,10.7104,10.747,10.7031,10.7251,110240.0
2016-08-01 11:30:00,14.64,14.66,14.59,14.59,108766.0,10.7177,10.7324,10.6811,10.6811,108766.0
2016-08-01 12:00:00,14.6,14.61,14.51,14.52,152009.0,10.6885,10.6958,10.6226,10.6299,152009.0
2016-08-01 12:30:00,14.52,14.53,14.48,14.52,103998.0,10.6299,10.6372,10.6006,10.6299,103998.0
2016-08-01 13:00:00,14.51,14.55,14.48,14.53,218508.0,10.6226,10.6518,10.6006,10.6372,218508.0
2016-08-01 13:30:00,14.54,14.54,14.48,14.52,184261.0,10.6445,10.6445,10.6006,10.6299,184261.0
2016-08-01 14:00:00,14.53,14.53,14.48,14.48,140404.0,10.6372,10.6372,10.6006,10.6006,140404.0
2016-08-01 14:30:00,14.49,14.52,14.48,14.5,144131.0,10.6079,10.6299,10.6006,10.6152,144131.0
2016-08-01 15:00:00,14.51,14.52,14.46,14.46,135164.0,10.6226,10.6299,10.586,10.586,135164.0
2016-08-01 15:30:00,14.46,14.5,14.44,14.45,349655.0,10.586,10.6152,10.5713,10.5786,349655.0
2016-08-02 09:30:00,14.41,14.49,14.38,14.44,117372.0,10.5494,10.6079,10.5274,10.5713,117372.0
2016-08-02 10:00:00,14.44,14.44,14.36,14.43,189171.0,10.5713,10.5713,10.5128,10.564,189171.0
2016-08-02 10:30:00,14.43,14.43,14.34,14.35,96251.0,10.564,10.564,10.4981,10.5054,96251.0
2016-08-02 11:00:00,14.35,14.46,14.35,14.46,121488.0,10.5054,10.586,10.5054,10.586,121488.0
2016-08-02 11:30:00,14.46,14.46,14.36,14.37,143625.0,10.586,10.586,10.5128,10.5201,143625.0
2016-08-02 12:00:00,14.37,14.39,14.33,14.36,68239.0,10.5201,10.5347,10.4908,10.5128,68239.0
2016-08-02 12:30:00,14.36,14.38,14.31,14.32,50556.0,10.5128,10.5274,10.4761,10.4835,50556.0
2016-08-02 13:00:00,14.32,14.35,14.29,14.35,39046.0,10.4835,10.5054,10.4615,10.5054,39046.0
2016-08-02 13:30:00,14.35,14.35,14.31,14.33,64449.0,10.5054,10.5054,10.4761,10.4908,64449.0
2016-08-02 14:00:00,14.33,14.39,14.32,14.37,109648.0,10.4908,10.5347,10.4835,10.5201,109648.0
2016-08-02 14:30:00,14.37,14.41,14.35,14.38,80950.0,10.5201,10.5494,10.5054,10.5274,80950.0
2016-08-02 15:00:00,14.38,14.39,14.36,14.36,101004.0,10.5274,10.5347,10.5128,10.5128,101004.0
2016-08-02 15:30:00,14.36,14.38,14.34,14.36,269817.0,10.5128,10.5274,10.4981,10.5128,269817.0
2016-08-03 09:30:00,14.39,14.54,14.39,14.48,93454.0,10.5347,10.6445,10.5347,10.6006,93454.0
2016-08-03 10:00:00,14.46,14.59,14.46,14.57,135253.0,10.586,10.6811,10.586,10.6665,135253.0
2016-08-03 10:30:00,14.56,14.61,14.51,14.56,76676.0,10.6592,10.6958,10.6226,10.6592,76676.0
2016-08-03 11:00:00,14.55,14.62,14.53,14.61,77866.0,10.6518,10.7031,10.6372,10.6958,77866.0
2016-08-03 11:30:00,14.6,14.64,14.6,14.64,69898.0,10.6885,10.7177,10.6885,10.7177,69898.0
2016-08-03 12:00:00,14.64,14.64,14.61,14.64,63772.0,10.7177,10.7177,10.6958,10.7177,63772.0
2016-08-03 12:30:00,14.64,14.66,14.62,14.66,57946.0,10.7177,10.7324,10.7031,10.7324,57946.0
2016-08-03 13:00:00,14.66,14.66,14.64,14.65,49703.0,10.7324,10.7324,10.7177,10.7251,49703.0
2016-08-03 13:30:00,14.65,14.67,14.6,14.64,81671.0,10.7251,10.7397,10.6885,10.7177,81671.0
2016-08-03 14:00:00,14.64,14.64,14.59,14.59,62725.0,10.7177,10.7177,10.6811,10.6811,62725.0
2016-08-03 14:30:00,14.59,14.63,14.59,14.62,69852.0,10.6811,10.7104,10.6811,10.7031,69852.0
2016-08-03 15:00:00,14.62,14.65,14.61,14.65,65579.0,10.7031,10.7251,10.6958,10.7251,65579.0
2016-08-03 15:30:00,14.65,14.65,14.6,14.63,229215.0,10.7251,10.7251,10.6885,10.7104,229215.0
2016-08-04 09:30:00,14.64,14.75,14.62,14.66,131402.0,10.7177,10.7983,10.7031,10.7324,131402.0
2016-08-04 10:00:00,14.66,14.73,14.63,14.71,105611.0,10.7324,10.7836,10.7104,10.769,105611.0
2016-08-04 10:30:00,14.71,14.72,14.65,14.71,94402.0,10.769,10.7763,10.7251,10.769,94402.0
2016-08-04 11:00:00,14.7,14.73,14.68,14.7,42286.0,10.7617,10.7836,10.747,10.7617,42286.0
2016-08-04 11:30:00,14.7,14.76,14.69,14.75,94217.0,10.7617,10.8056,10.7543,10.7983,94217.0
2016-08-04 12:00:00,14.74,14.75,14.71,14.71,51108.0,10.7909,10.7983,10.769,10.769,51108.0
2016-08-04 12:30:00,14.72,14.73,14.69,14.7,64542.0,10.7763,10.7836,10.7543,10.7617,64542.0
2016-08-04 13:00:00,14.7,14.71,14.67,14.71,39003.0,10.7617,10.769,10.7397,10.769,39003.0
2016-08-04 13:30:00,14.7,14.71,14.68,14.7,28457.0,10.7617,10.769,10.747,10.7617,28457.0
2016-08-04 14:00:00,14.69,14.7,14.67,14.69,32776.0,10.7543,10.7617,10.7397,10.7543,32776.0
2016-08-04 14:30:00,14.69,14.7,14.68,14.68,38192.0,10.7543,10.7617,10.747,10.747,38192.0
2016-08-04 15:00:00,14.69,14.7,14.67,14.67,62045.0,10.7543,10.7617,10.7397,10.7397,62045.0
2016-08-04 15:30:00,14.68,14.7,14.66,14.67,328488.0,10.747,10.7617,10.7324,10.7397,328488.0
2016-08-05 09:30:00,14.84,14.97,14.82,14.95,295555.0,10.8642,10.9593,10.8495,10.9447,295555.0
2016-08-05 10:00:00,14.95,14.98,14.93,14.95,84320.0,10.9447,10.9666,10.93,10.9447,84320.0
2016-08-05 10:30:00,14.95,14.98,14.93,14.96,109143.0,10.9447,10.9666,10.93,10.952,109143.0
2016-08-05 11:00:00,14.96,15.01,14.96,15.0,114494.0,10.952,10.9886,10.952,10.9813,114494.0
2016-08-05 11:30:00,15.0,15.05,14.99,15.03,67570.0,10.9813,11.0179,10.974,11.0033,67570.0
2016-08-05 12:00:00,15.03,15.06,15.02,15.06,83644.0,11.0033,11.0252,10.9959,11.0252,83644.0
2016-08-05 12:30:00,15.06,15.07,15.05,15.06,48933.0,11.0252,11.0325,11.0179,11.0252,48933.0
2016-08-05 13:00:00,15.07,15.07,15.04,15.05,91676.0,11.0325,11.0325,11.0106,11.0179,91676.0
2016-08-05 13:30:00,15.05,15.07,15.04,15.04,55911.0,11.0179,11.0325,11.0106,11.0106,55911.0
2016-08-05 14:00:00,15.05,15.07,15.04,15.05,66756.0,11.0179,11.0325,11.0106,11.0179,66756.0
2016-08-05 14:30:00,15.04,15.07,15.04,15.07,107113.0,11.0106,11.0325,11.0106,11.0325,107113.0
2016-08-05 15:00:00,15.07,15.08,15.06,15.07,180995.0,11.0325,11.0399,11.0252,11.0325,180995.0
2016-08-05 15:30:00,15.07,15.08,15.06,15.07,247489.0,11.0325,11.0399,11.0252,11.0325,247489.0
2016-08-08 09:30:00,15.08,15.17,15.08,15.1,223047.0,11.0399,11.1057,11.0399,11.0545,223047.0
2016-08-08 10:00:00,15.1,15.14,15.06,15.08,128852.0,11.0545,11.0838,11.0252,11.0399,128852.0
2016-08-08 10:30:00,15.08,15.11,15.04,15.07,261413.0,11.0399,11.0618,11.0106,11.0325,261413.0
2016-08-08 11:00:00,15.07,15.1,15.05,15.06,70872.0,11.0325,11.0545,11.0179,11.0252,70872.0
2016-08-08 11:30:00,15.06,15.07,15.04,15.04,46117.0,11.0252,11.0325,11.0106,11.0106,46117.0
2016-08-08 12:00:00,15.05,15.06,15.03,15.06,34729.0,11.0179,11.0252,11.0033,11.0252,34729.0
2016-08-08 12:30:00,15.05,15.06,15.04,15.06,30855.0,11.0179,11.0252,11.0106,11.0252,30855.0
2016-08-08 13:00:00,15.05,15.05,15.04,15.04,29047.0,11.0179,11.0179,11.0106,11.0106,29047.0
2016-08-08 13:30:00,15.04,15.05,15.0,15.02,69014.0,11.0106,11.0179,10.9813,10.9959,69014.0
2016-08-08 14:00:00,15.02,15.02,14.99,15.01,84696.0,10.9959,10.9959,10.974,10.9886,84696.0
2016-08-08 14:30:00,15.0,15.01,14.99,15.01,45216.0,10.9813,10.9886,10.974,10.9886,45216.0
2016-08-08 15:00:00,15.0,15.01,14.99,15.0,73303.0,10.9813,10.9886,10.974,10.9813,73303.0
2016-08-08 15:30:00,15.01,15.01,15.0,15.0,137302.0,10.9886,10.9886,10.9813,10.9813,137302.0
2016-08-09 09:30:00,14.98,15.09,14.98,15.04,128792.0,10.9666,11.0472,10.9666,11.0106,128792.0
2016-08-09 10:00:00,15.04,15.05,15.0,15.02,77847.0,11.0106,11.0179,10.9813,10.9959,77847.0
2016-08-09 10:30:00,15.02,15.05,15.01,15.03,116053.0,10.9959,11.0179,10.9886,11.0033,116053.0
2016-08-09 11:00:00,15.03,15.05,15.01,15.04,128890.0,11.0033,11.0179,10.9886,11.0106,128890.0
2016-08-09 11:30:00,15.04,15.06,15.02,15.04,72874.0,11.0106,11.0252,10.9959,11.0106,72874.0
2016-08-09 12:00:00,15.04,15.04,14.99,14.99,81638.0,11.0106,11.0106,10.974,10.974,81638.0
2016-08-09 12:30:00,15.0,15.01,14.98,14.99,38086.0,10.9813,10.9886,10.9666,10.974,38086.0
2016-08-09 13:00:00,14.99,15.02,14.98,15.0,36517.0,10.974,10.9959,10.9666,10.9813,36517.0
2016-08-09 13:30:00,15.0,15.01,14.99,15.0,54416.0,10.9813,10.9886,10.974,10.9813,54416.0
2016-08-09 14:00:00,15.0,15.01,14.99,15.0,52841.0,10.9813,10.9886,10.974,10.9813,52841.0
2016-08-09 14:30:00,15.01,15.03,15.0,15.03,71484.0,10.9886,11.0033,10.9813,11.0033,71484.0
2016-08-09 15:00:00,15.03,15.04,15.02,15.04,35690.0,11.0033,11.0106,10.9959,11.0106,35690.0
2016-08-09 15:30:00,15.03,15.04,15.03,15.04,142779.0,11.0033,11.0106,11.0033,11.0106,142779.0
2016-08-10 09:30:00,14.99,15.03,14.93,14.98,117302.0,10.974,11.0033,10.93,10.9666,117302.0
2016-08-10 10:00:00,14.99,15.02,14.97,14.99,100826.0,10.974,10.9959,10.9593,10.974,100826.0
2016-08-10 10:30:00,14.99,15.01,14.96,14.98,125408.0,10.974,10.9886,10.952,10.9666,125408.0
2016-08-10 11:00:00,14.98,14.99,14.93,14.95,94602.0,10.9666,10.974,10.93,10.9447,94602.0
2016-08-10 11:30:00,14.94,14.95,14.88,14.88,62558.0,10.9374,10.9447,10.8934,10.8934,62558.0
2016-08-10 12:00:00,14.88,14.94,14.87,14.92,87017.0,10.8934,10.9374,10.8861,10.9227,87017.0
2016-08-10 12:30:00,14.93,14.94,14.92,14.93,47131.0,10.93,10.9374,10.9227,10.93,47131.0
2016-08-10 13:00:00,14.92,14.93,14.9,14.91,53933.0,10.9227,10.93,10.9081,10.9154,53933.0
2016-08-10 13:30:00,14.91,14.92,14.88,14.9,81556.0,10.9154,10.9227,10.8934,10.9081,81556.0
2016-08-10 14:00:00,14.9,14.91,14.86,14.87,40682.0,10.9081,10.9154,10.8788,10.8861,40682.0
2016-08-10 14:30:00,14.87,14.87,14.85,14.87,40683.0,10.8861,10.8861,10.8715,10.8861,40683.0
2016-08-10 15:00:00,14.87,14.89,14.85,14.88,79713.0,10.8861,10.9008,10.8715,10.8934,79713.0
2016-08-10 15:30:00,14.88,14.88,14.85,14.86,229324.0,10.8934,10.8934,10.8715,10.8788,229324.0
2016-08-11 09:30:00,14.91,14.93,14.82,14.86,129134.0,10.9154,10.93,10.8495,10.8788,129134.0
2016-08-11 10:00:00,14.86,14.89,14.83,14.86,52706.0,10.8788,10.9008,10.8568,10.8788,52706.0
2016-08-11 10:30:00,14.86,14.9,14.84,14.88,90193.0,10.8788,10.9081,10.8642,10.8934,90193.0
2016-08-11 11:00:00,14.88,14.92,14.87,14.91,139990.0,10.8934,10.9227,10.8861,10.9154,139990.0
2016-08-11 11:30:00,14.92,14.94,14.91,14.94,72568.0,10.9227,10.9374,10.9154,10.9374,72568.0
2016-08-11 12:00:00,14.94,14.94,14.91,14.91,50470.0,10.9374,10.9374,10.9154,10.9154,50470.0
2016-08-11 12:30:00,14.91,14.93,14.9,14.91,45715.0,10.9154,10.93,10.9081,10.9154,45715.0
2016-08-11 13:00:00,14.91,14.93,14.9,14.91,38094.0,10.9154,10.93,10.9081,10.9154,38094.0
2016-08-11 13:30:00,14.92,14.92,14.91,14.92,12415.0,10.9227,10.9227,10.9154,10.9227,12415.0
2016-08-11 14:00:00,14.92,14.94,14.91,14.94,37618.0,10.9227,10.9374,10.9154,10.9374,37618.0
2016-08-11 14:30:00,14.94,14.94,14.91,14.92,92665.0,10.9374,10.9374,10.9154,10.9227,92665.0
2016-08-11 15:00:00,14.92,14.92,14.91,14.92,23215.0,10.9227,10.9227,10.9154,10.9227,23215.0
2016-08-11 15:30:00,14.92,14.93,14.89,14.89,367713.0,10.9227,10.93,10.9008,10.9008,367713.0
2016-08-12 09:30:00,14.56,14.82,14.56,14.81,250847.0,10.6592,10.8495,10.6592,10.8422,250847.0
2016-08-12 10:00:00,14.8,14.87,14.8,14.87,289462.0,10.8349,10.8861,10.8349,10.8861,289462.0
2016-08-12 10:30:00,14.87,14.9,14.85,14.87,156505.0,10.8861,10.9081,10.8715,10.8861,156505.0
2016-08-12 11:00:00,14.87,14.91,14.86,14.9,45884.0,10.8861,10.9154,10.8788,10.9081,45884.0
2016-08-12 11:30:00,14.91,14.92,14.87,14.88,87421.0,10.9154,10.9227,10.8861,10.8934,87421.0
2016-08-12 12:00:00,14.88,14.9,14.86,14.89,93791.0,10.8934,10.9081,10.8788,10.9008,93791.0
2016-08-12 12:30:00,14.89,14.9,14.87,14.89,37394.0,10.9008,10.9081,10.8861,10.9008,37394.0
2016-08-12 13:00:00,14.89,14.91,14.87,14.89,273362.0,10.9008,10.9154,10.8861,10.9008,273362.0
2016-08-12 13:30:00,14.9,14.9,14.86,14.87,33499.0,10.9081,10.9081,10.8788,10.8861,33499.0
2016-08-12 14:00:00,14.87,14.91,14.86,14.9,37912.0,10.8861,10.9154,10.8788,10.9081,37912.0
2016-08-12 14:30:00,14.9,14.91,14.88,14.9,432215.0,10.9081,10.9154,10.8934,10.9081,432215.0
2016-08-12 15:00:00,14.89,14.91,14.89,14.89,134083.0,10.9008,10.9154,10.9008,10.9008,134083.0
2016-08-12 15:30:00,14.9,14.94,14.89,14.93,474217.0,10.9081,10.9374,10.9008,10.93,474217.0
2016-08-15 09:30:00,15.01,15.06,14.99,15.04,141520.0,10.9886,11.0252,10.974,11.0106,141520.0
2016-08-15 10:00:00,15.04,15.11,15.03,15.09,96942.0,11.0106,11.0618,11.0033,11.0472,96942.0
2016-08-15 10:30:00,15.09,15.13,15.08,15.13,53654.0,11.0472,11.0765,11.0399,11.0765,53654.0
2016-08-15 11:00:00,15.13,15.15,15.12,15.15,121685.0,11.0765,11.0911,11.0691,11.0911,121685.0
2016-08-15 11:30:00,15.15,15.16,15.13,15.16,47847.0,11.0911,11.0984,11.0765,11.0984,47847.0
2016-08-15 12:00:00,15.16,15.18,15.15,15.18,51376.0,11.0984,11.1131,11.0911,11.1131,51376.0
2016-08-15 12:30:00,15.18,15.18,15.16,15.17,32530.0,11.1131,11.1131,11.0984,11.1057,32530.0
2016-08-15 13:00:00,15.17,15.18,15.16,15.18,55441.0,11.1057,11.1131,11.0984,11.1131,55441.0
2016-08-15 13:30:00,15.18,15.19,15.17,15.18,107276.0,11.1131,11.1204,11.1057,11.1131,107276.0
2016-08-15 14:00:00,15.18,15.19,15.17,15.19,23889.0,11.1131,11.1204,11.1057,11.1204,23889.0
2016-08-15 14:30:00,15.19,15.2,15.18,15.2,242101.0,11.1204,11.1277,11.1131,11.1277,242101.0
2016-08-15 15:00:00,15.19,15.2,15.17,15.18,74814.0,11.1204,11.1277,11.1057,11.1131,74814.0
2016-08-15 15:30:00,15.18,15.19,15.17,15.19,228229.0,11.1131,11.1204,11.1057,11.1204,228229.0
2016-08-16 09:30:00,15.16,15.18,15.06,15.15,166920.0,11.0984,11.1131,11.0252,11.0911,166920.0
2016-08-16 10:00:00,15.14,15.2,15.13,15.15,56347.0,11.0838,11.1277,11.0765,11.0911,56347.0
2016-08-16 10:30:00,15.16,15.16,15.08,15.08,51298.0,11.0984,11.0984,11.0399,11.0399,51298.0
2016-08-16 11:00:00,15.09,15.16,15.08,15.14,60776.0,11.0472,11.0984,11.0399,11.0838,60776.0
2016-08-16 11:30:00,15.15,15.16,15.12,15.13,126970.0,11.0911,11.0984,11.0691,11.0765,126970.0
2016-08-16 12:00:00,15.12,15.13,15.1,15.1,58860.0,11.0691,11.0765,11.0545,11.0545,58860.0
2016-08-16 12:30:00,15.1,15.13,15.09,15.13,71758.0,11.0545,11.0765,11.0472,11.0765,71758.0
2016-08-16 13:00:00,15.13,15.14,15.09,15.11,70788.0,11.0765,11.0838,11.0472,11.0618,70788.0
2016-08-16 13:30:00,15.11,15.13,15.08,15.12,39854.0,11.0618,11.0765,11.0399,11.0691,39854.0
2016-08-16 14:00:00,15.12,15.13,15.09,15.13,48185.0,11.0691,11.0765,11.0472,11.0765,48185.0
2016-08-16 14:30:00,15.13,15.14,15.11,15.13,58065.0,11.0765,11.0838,11.0618,11.0765,58065.0
2016-08-16 15:00:00,15.13,15.13,15.11,15.13,83356.0,11.0765,11.0765,11.0618,11.0765,83356.0
2016-08-16 15:30:00,15.13,15.13,15.08,15.08,247535.0,11.0765,11.0765,11.0399,11.0399,247535.0
2016-08-17 09:30:00,15.04,15.15,15.04,15.1,99034.0,11.0106,11.0911,11.0106,11.0545,99034.0
2016-08-17 10:00:00,15.09,15.13,15.07,15.09,118155.0,11.0472,11.0765,11.0325,11.0472,118155.0
2016-08-17 10:30:00,15.1,15.14,15.08,15.11,120541.0,11.0545,11.0838,11.0399,11.0618,120541.0
2016-08-17 11:00:00,15.11,15.14,15.08,15.09,53967.0,11.0618,11.0838,11.0399,11.0472,53967.0
2016-08-17 11:30:00,15.09,15.11,15.07,15.07,42907.0,11.0472,11.0618,11.0325,11.0325,42907.0
2016-08-17 12:00:00,15.07,15.1,15.07,15.1,37316.0,11.0325,11.0545,11.0325,11.0545,37316.0
2016-08-17 12:30:00,15.1,15.12,15.08,15.11,44324.0,11.0545,11.0691,11.0399,11.0618,44324.0
2016-08-17 13:00:00,15.11,15.12,15.09,15.09,23776.0,11.0618,11.0691,11.0472,11.0472,23776.0
2016-08-17 13:30:00,15.1,15.12,15.08,15.08,47917.0,11.0545,11.0691,11.0399,11.0399,47917.0
2016-08-17 14:00:00,15.07,15.12,15.02,15.06,242553.0,11.0325,11.0691,10.9959,11.0252,242553.0
2016-08-17 14:30:00,15.06,15.1,15.05,15.1,61967.0,11.0252,11.0545,11.0179,11.0545,61967.0
2016-08-17 15:00:00,15.1,15.1,15.04,15.06,64388.0,11.0545,11.0545,11.0106,11.0252,64388.0
2016-08-17 15:30:00,15.06,15.09,15.06,15.08,173166.0,11.0252,11.0472,11.0252,11.0399,173166.0
2016-08-18 09:30:00,15.08,15.09,15.03,15.08,78243.0,11.0399,11.0472,11.0033,11.0399,78243.0
2016-08-18 10:00:00,15.07,15.12,15.07,15.09,44913.0,11.0325,11.0691,11.0325,11.0472,44913.0
2016-08-18 10:30:00,15.09,15.16,15.09,15.15,61651.0,11.0472,11.0984,11.0472,11.0911,61651.0
2016-08-18 11:00:00,15.15,15.17,15.11,15.13,73388.0,11.0911,11.1057,11.0618,11.0765,73388.0
2016-08-18 11:30:00,15.13,15.14,15.09,15.11,82369.0,11.0765,11.0838,11.0472,11.0618,82369.0
2016-08-18 12:00:00,15.11,15.11,15.06,15.07,36257.0,11.0618,11.0618,11.0252,11.0325,36257.0
2016-08-18 12:30:00,15.07,15.1,15.05,15.08,38895.0,11.0325,11.0545,11.0179,11.0399,38895.0
2016-08-18 13:00:00,15.08,15.12,15.08,15.12,31376.0,11.0399,11.0691,11.0399,11.0691,31376.0
2016-08-18 13:30:00,15.11,15.14,15.1,15.12,28713.0,11.0618,11.0838,11.0545,11.0691,28713.0
2016-08-18 14:00:00,15.12,15.13,15.11,15.12,28537.0,11.0691,11.0765,11.0618,11.0691,28537.0
2016-08-18 14:30:00,15.12,15.12,15.09,15.11,42488.0,11.0691,11.0691,11.0472,11.0618,42488.0
2016-08-18 15:00:00,15.11,15.12,15.1,15.11,12315.0,11.0618,11.0691,11.0545,11.0618,12315.0
2016-08-18 15:30:00,15.12,15.14,15.11,15.12,273688.0,11.0691,11.0838,11.0618,11.0691,273688.0
2016-08-19 09:30:00,15.05,15.12,15.02,15.1,86299.0,11.0179,11.0691,10.9959,11.0545,86299.0
2016-08-19 10:00:00,15.1,15.13,15.08,15.1,104897.0,11.0545,11.0765,11.0399,11.0545,104897.0
2016-08-19 10:30:00,15.1,15.11,15.08,15.08,72757.0,11.0545,11.0618,11.0399,11.0399,72757.0
2016-08-19 11:00:00,15.09,15.09,15.06,15.08,156606.0,11.0472,11.0472,11.0252,11.0399,156606.0
2016-08-19 11:30:00,15.08,15.09,15.06,15.08,110070.0,11.0399,11.0472,11.0252,11.0399,110070.0
2016-08-19 12:00:00,15.08,15.08,15.05,15.07,102331.0,11.0399,11.0399,11.0179,11.0325,102331.0
2016-08-19 12:30:00,15.07,15.07,15.05,15.07,118262.0,11.0325,11.0325,11.0179,11.0325,118262.0
2016-08-19 13:00:00,15.07,15.08,15.05,15.07,69588.0,11.0325,11.0399,11.0179,11.0325,69588.0
2016-08-19 13:30:00,15.07,15.08,15.05,15.06,824062.0,11.0325,11.0399,11.0179,11.0252,824062.0
2016-08-19 14:00:00,15.07,15.08,15.06,15.07,228412.0,11.0325,11.0399,11.0252,11.0325,228412.0
2016-08-19 14:30:00,15.07,15.09,15.06,15.09,231820.0,11.0325,11.0472,11.0252,11.0472,231820.0
2016-08-19 15:00:00,15.09,15.11,15.08,15.11,73111.0,11.0472,11.0618,11.0399,11.0618,73111.0
2016-08-19 15:30:00,15.11,15.12,15.09,15.1,268504.0,11.0618,11.0691,11.0472,11.0545,268504.0
2016-08-22 09:30:00,15.03,15.1,15.0,15.04,97069.0,11.0033,11.0545,10.9813,11.0106,97069.0
2016-08-22 10:00:00,15.05,15.11,15.03,15.09,187497.0,11.0179,11.0618,11.0033,11.0472,187497.0
2016-08-22 10:30:00,15.1,15.13,15.08,15.1,87676.0,11.0545,11.0765,11.0399,11.0545,87676.0
2016-08-22 11:00:00,15.1,15.11,15.03,15.03,79082.0,11.0545,11.0618,11.0033,11.0033,79082.0
2016-08-22 11:30:00,15.03,15.05,15.02,15.04,47685.0,11.0033,11.0179,10.9959,11.0106,47685.0
2016-08-22 12:00:00,15.04,15.08,15.02,15.07,45927.0,11.0106,11.0399,10.9959,11.0325,45927.0
2016-08-22 12:30:00,15.07,15.07,15.05,15.06,32697.0,11.0325,11.0325,11.0179,11.0252,32697.0
2016-08-22 13:00:00,15.06,15.08,15.03,15.04,39066.0,11.0252,11.0399,11.0033,11.0106,39066.0
2016-08-22 13:30:00,15.04,15.07,15.03,15.07,31041.0,11.0106,11.0325,11.0033,11.0325,31041.0
2016-08-22 14:00:00,15.07,15.1,15.06,15.08,41719.0,11.0325,11.0545,11.0252,11.0399,41719.0
2016-08-22 14:30:00,15.08,15.1,15.07,15.1,43744.0,11.0399,11.0545,11.0325,11.0545,43744.0
2016-08-22 15:00:00,15.09,15.09,15.08,15.09,29659.0,11.0472,11.0472,11.0399,11.0472,29659.0
2016-08-22 15:30:00,15.09,15.09,15.06,15.08,266891.0,11.0472,11.0472,11.0252,11.0399,266891.0
2016-08-23 09:30:00,15.0,15.13,15.0,15.07,294503.0,10.9813,11.0765,10.9813,11.0325,294503.0
2016-08-23 10:00:00,15.08,15.11,15.06,15.09,118443.0,11.0399,11.0618,11.0252,11.0472,118443.0
2016-08-23 10:30:00,15.09,15.1,15.05,15.06,272309.0,11.0472,11.0545,11.0179,11.0252,272309.0
2016-08-23 11:00:00,15.06,15.07,15.01,15.04,192133.0,11.0252,11.0325,10.9886,11.0106,192133.0
2016-08-23 11:30:00,15.04,15.07,15.03,15.06,100043.0,11.0106,11.0325,11.0033,11.0252,100043.0
2016-08-23 12:00:00,15.05,15.06,15.02,15.06,56552.0,11.0179,11.0252,10.9959,11.0252,56552.0
2016-08-23 12:30:00,15.05,15.07,15.03,15.04,54663.0,11.0179,11.0325,11.0033,11.0106,54663.0
2016-08-23 13:00:00,15.04,15.07,15.04,15.07,49193.0,11.0106,11.0325,11.0106,11.0325,49193.0
2016-08-23 13:30:00,15.07,15.08,15.06,15.08,37112.0,11.0325,11.0399,11.0252,11.0399,37112.0
2016-08-23 14:00:00,15.07,15.08,15.05,15.08,78211.0,11.0325,11.0399,11.0179,11.0399,78211.0
2016-08-23 14:30:00,15.07,15.08,15.01,15.03,292637.0,11.0325,11.0399,10.9886,11.0033,292637.0
2016-08-23 15:00:00,15.03,15.06,15.02,15.04,123982.0,11.0033,11.0252,10.9959,11.0106,123982.0
2016-08-23 15:30:00,15.04,15.05,15.02,15.02,247159.0,11.0106,11.0179,10.9959,10.9959,247159.0
2016-08-24 09:30:00,15.06,15.08,15.03,15.03,73390.0,11.0252,11.0399,11.0033,11.0033,73390.0
2016-08-24 10:00:00,15.04,15.06,15.01,15.02,113047.0,11.0106,11.0252,10.9886,10.9959,113047.0
2016-08-24 10:30:00,15.02,15.04,14.97,15.0,70753.0,10.9959,11.0106,10.9593,10.9813,70753.0
2016-08-24 11:00:00,15.0,15.01,14.97,15.0,81706.0,10.9813,10.9886,10.9593,10.9813,81706.0
2016-08-24 11:30:00,14.99,15.02,14.98,15.0,98960.0,10.974,10.9959,10.9666,10.9813,98960.0
2016-08-24 12:00:00,14.99,15.02,14.98,15.0,61630.0,10.974,10.9959,10.9666,10.9813,61630.0
2016-08-24 12:30:00,15.0,15.02,14.99,15.01,42714.0,10.9813,10.9959,10.974,10.9886,42714.0
2016-08-24 13:00:00,15.0,15.01,14.99,14.99,21814.0,10.9813,10.9886,10.974,10.974,21814.0
2016-08-24 13:30:00,14.99,15.0,14.96,14.98,254649.0,10.974,10.9813,10.952,10.9666,254649.0
2016-08-24 14:00:00,14.98,14.98,14.94,14.96,152127.0,10.9666,10.9666,10.9374,10.952,152127.0
2016-08-24 14:30:00,14.96,14.97,14.94,14.94,44921.0,10.952,10.9593,10.9374,10.9374,44921.0
2016-08-24 15:00:00,14.94,14.95,14.88,14.89,256885.0,10.9374,10.9447,10.8934,10.9008,256885.0
2016-08-24 15:30:00,14.89,14.91,14.88,14.9,678747.0,10.9008,10.9154,10.8934,10.9081,678747.0
2016-08-25 09:30:00,14.88,15.03,14.88,15.02,166382.0,10.8934,11.0033,10.8934,10.9959,166382.0
2016-08-25 10:00:00,15.03,15.06,15.02,15.03,83802.0,11.0033,11.0252,10.9959,11.0033,83802.0
2016-08-25 10:30:00,15.03,15.04,14.98,15.01,209557.0,11.0033,11.0106,10.9666,10.9886,209557.0
2016-08-25 11:00:00,15.01,15.08,14.99,15.04,450092.0,10.9886,11.0399,10.974,11.0106,450092.0
2016-08-25 11:30:00,15.05,15.06,15.02,15.05,56477.0,11.0179,11.0252,10.9959,11.0179,56477.0
2016-08-25 12:00:00,15.04,15.05,15.01,15.03,45487.0,11.0106,11.0179,10.9886,11.0033,45487.0
2016-08-25 12:30:00,15.03,15.04,15.02,15.03,50608.0,11.0033,11.0106,10.9959,11.0033,50608.0
2016-08-25 13:00:00,15.03,15.04,15.01,15.03,59734.0,11.0033,11.0106,10.9886,11.0033,59734.0
2016-08-25 13:30:00,15.04,15.04,14.98,15.0,73105.0,11.0106,11.0106,10.9666,10.9813,73105.0
2016-08-25 14:00:00,15.0,15.02,14.97,15.01,91313.0,10.9813,10.9959,10.9593,10.9886,91313.0
2016-08-25 14:30:00,15.01,15.03,14.97,14.98,398829.0,10.9886,11.0033,10.9593,10.9666,398829.0
2016-08-25 15:00:00,14.98,15.01,14.98,15.0,114412.0,10.9666,10.9886,10.9666,10.9813,114412.0
2016-08-25 15:30:00,14.99,15.0,14.97,14.99,497616.0,10.974,10.9813,10.9593,10.974,497616.0
2016-08-26 09:30:00,15.05,15.06,14.97,14.98,174258.0,11.0179,11.0252,10.9593,10.9666,174258.0
2016-08-26 10:00:00,14.98,15.18,14.97,15.0,731404.0,10.9666,11.1131,10.9593,10.9813,731404.0
2016-08-26 10:30:00,15.0,15.06,15.0,15.04,721525.0,10.9813,11.0252,10.9813,11.0106,721525.0
2016-08-26 11:00:00,15.04,15.09,15.04,15.08,250467.0,11.0106,11.0472,11.0106,11.0399,250467.0
2016-08-26 11:30:00,15.08,15.09,15.04,15.05,475010.0,11.0399,11.0472,11.0106,11.0179,475010.0
2016-08-26 12:00:00,15.04,15.06,15.01,15.04,339273.0,11.0106,11.0252,10.9886,11.0106,339273.0
2016-08-26 12:30:00,15.04,15.06,15.03,15.04,134794.0,11.0106,11.0252,11.0033,11.0106,134794.0
2016-08-26 13:00:00,15.04,15.06,15.03,15.05,287940.0,11.0106,11.0252,11.0033,11.0179,287940.0
2016-08-26 13:30:00,15.04,15.07,15.04,15.06,96983.0,11.0106,11.0325,11.0106,11.0252,96983.0
2016-08-26 14:00:00,15.05,15.07,15.02,15.04,301475.0,11.0179,11.0325,10.9959,11.0106,301475.0
2016-08-26 14:30:00,15.04,15.05,15.02,15.04,172665.0,11.0106,11.0179,10.9959,11.0106,172665.0
2016-08-26 15:00:00,15.05,15.13,15.04,15.12,157179.0,11.0179,11.0765,11.0106,11.0691,157179.0
2016-08-26 15:30:00,15.13,15.16,15.12,15.14,493537.0,11.0765,11.0984,11.0691,11.0838,493537.0
2016-08-29 09:30:00,15.16,15.31,15.14,15.29,195707.0,11.0984,11.2082,11.0838,11.1936,195707.0
2016-08-29 10:00:00,15.28,15.34,15.26,15.31,87062.0,11.1863,11.2302,11.1716,11.2082,87062.0
2016-08-29 10:30:00,15.31,15.33,15.25,15.29,96274.0,11.2082,11.2229,11.1643,11.1936,96274.0
2016-08-29 11:00:00,15.29,15.32,15.28,15.31,91983.0,11.1936,11.2156,11.1863,11.2082,91983.0
2016-08-29 11:30:00,15.31,15.31,15.26,15.28,220704.0,11.2082,11.2082,11.1716,11.1863,220704.0
2016-08-29 12:00:00,15.27,15.28,15.26,15.27,77807.0,11.179,11.1863,11.1716,11.179,77807.0
2016-08-29 12:30:00,15.27,15.28,15.24,15.25,79321.0,11.179,11.1863,11.157,11.1643,79321.0
2016-08-29 13:00:00,15.25,15.27,15.25,15.26,89375.0,11.1643,11.179,11.1643,11.1716,89375.0
2016-08-29 13:30:00,15.26,15.26,15.24,15.24,85749.0,11.1716,11.1716,11.157,11.157,85749.0
2016-08-29 14:00:00,15.25,15.26,15.23,15.24,72597.0,11.1643,11.1716,11.1497,11.157,72597.0
2016-08-29 14:30:00,15.24,15.25,15.2,15.21,135748.0,11.157,11.1643,11.1277,11.135,135748.0
2016-08-29 15:00:00,15.21,15.23,15.2,15.23,156784.0,11.135,11.1497,11.1277,11.1497,156784.0
2016-08-29 15:30:00,15.23,15.25,15.22,15.24,380518.0,11.1497,11.1643,11.1423,11.157,380518.0
2016-08-30 09:30:00,15.29,15.3,15.13,15.29,254658.0,11.1936,11.2009,11.0765,11.1936,254658.0
2016-08-30 10:00:00,15.29,15.33,15.27,15.3,157308.0,11.1936,11.2229,11.179,11.2009,157308.0
2016-08-30 10:30:00,15.29,15.3,15.24,15.28,75874.0,11.1936,11.2009,11.157,11.1863,75874.0
2016-08-30 11:00:00,15.27,15.3,15.26,15.28,112461.0,11.179,11.2009,11.1716,11.1863,112461.0
2016-08-30 11:30:00,15.28,15.29,15.26,15.27,79563.0,11.1863,11.1936,11.1716,11.179,79563.0
2016-08-30 12:00:00,15.27,15.28,15.23,15.24,152494.0,11.179,11.1863,11.1497,11.157,152494.0
2016-08-30 12:30:00,15.24,15.25,15.21,15.23,119531.0,11.157,11.1643,11.135,11.1497,119531.0
2016-08-30 13:00:00,15.22,15.23,15.21,15.22,96978.0,11.1423,11.1497,11.135,11.1423,96978.0
2016-08-30 13:30:00,15.21,15.24,15.21,15.23,107302.0,11.135,11.157,11.135,11.1497,107302.0
2016-08-30 14:00:00,15.23,15.23,15.17,15.21,183479.0,11.1497,11.1497,11.1057,11.135,183479.0
2016-08-30 14:30:00,15.21,15.27,15.2,15.27,266897.0,11.135,11.179,11.1277,11.179,266897.0
2016-08-30 15:00:00,15.27,15.29,15.25,15.28,234706.0,11.179,11.1936,11.1643,11.1863,234706.0
2016-08-30 15:30:00,15.28,15.35,15.28,15.35,493766.0,11.1863,11.2375,11.1863,11.2375,493766.0
2016-08-31 09:30:00,15.38,15.42,15.33,15.37,207429.0,11.2595,11.2888,11.2229,11.2522,207429.0
2016-08-31 10:00:00,15.37,15.41,15.33,15.36,139100.0,11.2522,11.2814,11.2229,11.2448,139100.0
2016-08-31 10:30:00,15.36,15.37,15.29,15.31,112419.0,11.2448,11.2522,11.1936,11.2082,112419.0
2016-08-31 11:00:00,15.3,15.33,15.25,15.32,255782.0,11.2009,11.2229,11.1643,11.2156,255782.0
2016-08-31 11:30:00,15.32,15.32,15.25,15.27,198699.0,11.2156,11.2156,11.1643,11.179,198699.0
2016-08-31 12:00:00,15.27,15.29,15.25,15.28,152482.0,11.179,11.1936,11.1643,11.1863,152482.0
2016-08-31 12:30:00,15.28,15.31,15.26,15.28,205471.0,11.1863,11.2082,11.1716,11.1863,205471.0
2016-08-31 13:00:00,15.29,15.33,15.27,15.33,81900.0,11.1936,11.2229,11.179,11.2229,81900.0
2016-08-31 13:30:00,15.33,15.35,15.32,15.35,37158.0,11.2229,11.2375,11.2156,11.2375,37158.0
2016-08-31 14:00:00,15.35,15.39,15.34,15.38,119648.0,11.2375,11.2668,11.2302,11.2595,119648.0
2016-08-31 14:30:00,15.38,15.38,15.31,15.32,138648.0,11.2595,11.2595,11.2082,11.2156,138648.0
2016-08-31 15:00:00,15.32,15.37,15.31,15.37,179061.0,11.2156,11.2522,11.2082,11.2522,179061.0
2016-08-31 15:30:00,15.37,15.4,15.35,15.4,674798.0,11.2522,11.2741,11.2375,11.2741,674798.0
2016-09-01 09:30:00,15.45,15.45,15.33,15.35,237783.0,11.3107,11.3107,11.2229,11.2375,237783.0
2016-09-01 10:00:00,15.34,15.35,15.26,15.27,185952.0,11.2302,11.2375,11.1716,11.179,185952.0
2016-09-01 10:30:00,15.26,15.27,15.19,15.22,263471.0,11.1716,11.179,11.1204,11.1423,263471.0
2016-09-01 11:00:00,15.22,15.24,15.18,15.24,110641.0,11.1423,11.157,11.1131,11.157,110641.0
2016-09-01 11:30:00,15.24,15.25,15.2,15.24,75640.0,11.157,11.1643,11.1277,11.157,75640.0
2016-09-01 12:00:00,15.24,15.33,15.22,15.32,87970.0,11.157,11.2229,11.1423,11.2156,87970.0
2016-09-01 12:30:00,15.32,15.33,15.27,15.29,150313.0,11.2156,11.2229,11.179,11.1936,150313.0
2016-09-01 13:00:00,15.29,15.3,15.26,15.29,58113.0,11.1936,11.2009,11.1716,11.1936,58113.0
2016-09-01 13:30:00,15.29,15.3,15.27,15.28,61080.0,11.1936,11.2009,11.179,11.1863,61080.0
2016-09-01 14:00:00,15.28,15.28,15.21,15.27,80454.0,11.1863,11.1863,11.135,11.179,80454.0
2016-09-01 14:30:00,15.27,15.28,15.25,15.27,101036.0,11.179,11.1863,11.1643,11.179,101036.0
2016-09-01 15:00:00,15.26,15.29,15.25,15.28,120628.0,11.1716,11.1936,11.1643,11.1863,120628.0
2016-09-01 15:30:00,15.28,15.29,15.24,15.25,608590.0,11.1863,11.1936,11.157,11.1643,608590.0
2016-09-02 09:30:00,15.32,15.36,15.21,15.36,223009.0,11.2156,11.2448,11.135,11.2448,223009.0
2016-09-02 10:00:00,15.36,15.43,15.33,15.36,244444.0,11.2448,11.2961,11.2229,11.2448,244444.0
2016-09-02 10:30:00,15.36,15.41,15.35,15.39,120548.0,11.2448,11.2814,11.2375,11.2668,120548.0
2016-09-02 11:00:00,15.39,15.41,15.38,15.41,87520.0,11.2668,11.2814,11.2595,11.2814,87520.0
2016-09-02 11:30:00,15.41,15.42,15.38,15.41,122694.0,11.2814,11.2888,11.2595,11.2814,122694.0
2016-09-02 12:00:00,15.41,15.43,15.34,15.36,135358.0,11.2814,11.2961,11.2302,11.2448,135358.0
2016-09-02 12:30:00,15.36,15.41,15.35,15.39,83087.0,11.2448,11.2814,11.2375,11.2668,83087.0
2016-09-02 13:00:00,15.39,15.42,15.37,15.41,64825.0,11.2668,11.2888,11.2522,11.2814,64825.0
2016-09-02 13:30:00,15.41,15.42,15.38,15.41,173509.0,11.2814,11.2888,11.2595,11.2814,173509.0
2016-09-02 14:00:00,15.41,15.46,15.41,15.46,74078.0,11.2814,11.318,11.2814,11.318,74078.0
2016-09-02 14:30:00,15.46,15.47,15.44,15.47,104180.0,11.318,11.3254,11.3034,11.3254,104180.0
2016-09-02 15:00:00,15.47,15.47,15.45,15.47,109125.0,11.3254,11.3254,11.3107,11.3254,109125.0
2016-09-02 15:30:00,15.47,15.48,15.45,15.48,300799.0,11.3254,11.3327,11.3107,11.3327,300799.0
2016-09-06 09:30:00,15.5,15.5,15.37,15.4,115929.0,11.3473,11.3473,11.2522,11.2741,115929.0
2016-09-06 10:00:00,15.39,15.4,15.16,15.2,165888.0,11.2668,11.2741,11.0984,11.1277,165888.0
2016-09-06 10:30:00,15.2,15.21,15.12,15.16,137994.0,11.1277,11.135,11.0691,11.0984,137994.0
2016-09-06 11:00:00,15.15,15.21,15.13,15.2,104614.0,11.0911,11.135,11.0765,11.1277,104614.0
2016-09-06 11:30:00,15.2,15.22,15.15,15.18,68444.0,11.1277,11.1423,11.0911,11.1131,68444.0
2016-09-06 12:00:00,15.18,15.21,15.18,15.2,55159.0,11.1131,11.135,11.1131,11.1277,55159.0
2016-09-06 12:30:00,15.19,15.22,15.18,15.18,65298.0,11.1204,11.1423,11.1131,11.1131,65298.0
2016-09-06 13:00:00,15.19,15.19,15.15,15.17,72918.0,11.1204,11.1204,11.0911,11.1057,72918.0
2016-09-06 13:30:00,15.17,15.17,15.15,15.15,39269.0,11.1057,11.1057,11.0911,11.0911,39269.0
2016-09-06 14:00:00,15.15,15.16,15.12,15.12,69120.0,11.0911,11.0984,11.0691,11.0691,69120.0
2016-09-06 14:30:00,15.12,15.14,15.12,15.13,81489.0,11.0691,11.0838,11.0691,11.0765,81489.0
2016-09-06 15:00:00,15.13,15.14,15.08,15.08,142252.0,11.0765,11.0838,11.0399,11.0399,142252.0
2016-09-06 15:30:00,15.09,15.11,15.08,15.1,354534.0,11.0472,11.0618,11.0399,11.0545,354534.0
2016-09-07 09:30:00,15.01,15.07,14.91,15.06,271759.0,11.0393,11.0834,10.9657,11.0761,271759.0
2016-09-07 10:00:00,15.06,15.16,15.05,15.16,251663.0,11.0761,11.1496,11.0687,11.1496,251663.0
2016-09-07 10:30:00,15.16,15.17,15.08,15.13,145502.0,11.1496,11.157,11.0908,11.1275,145502.0
2016-09-07 11:00:00,15.13,15.16,15.11,15.14,425914.0,11.1275,11.1496,11.1128,11.1349,425914.0
2016-09-07 11:30:00,15.14,15.16,15.12,15.14,167149.0,11.1349,11.1496,11.1202,11.1349,167149.0
2016-09-07 12:00:00,15.14,15.15,15.12,15.15,170171.0,11.1349,11.1422,11.1202,11.1422,170171.0
2016-09-07 12:30:00,15.14,15.16,15.14,15.14,68888.0,11.1349,11.1496,11.1349,11.1349,68888.0
2016-09-07 13:00:00,15.14,15.18,15.14,15.17,126662.0,11.1349,11.1643,11.1349,11.157,126662.0
2016-09-07 13:30:00,15.18,15.19,15.16,15.17,114045.0,11.1643,11.1717,11.1496,11.157,114045.0
2016-09-07 14:00:00,15.17,15.18,15.15,15.15,150387.0,11.157,11.1643,11.1422,11.1422,150387.0
2016-09-07 14:30:00,15.15,15.16,15.14,15.14,75648.0,11.1422,11.1496,11.1349,11.1349,75648.0
2016-09-07 15:00:00,15.15,15.17,15.14,15.17,171752.0,11.1422,11.157,11.1349,11.157,171752.0
2016-09-07 15:30:00,15.17,15.18,15.16,15.18,445598.0,11.157,11.1643,11.1496,11.1643,445598.0
2016-09-08 09:30:00,15.19,15.25,15.13,15.16,181737.0,11.1717,11.2158,11.1275,11.1496,181737.0
2016-09-08 10:00:00,15.17,15.17,15.09,15.1,97476.0,11.157,11.157,11.0981,11.1055,97476.0
2016-09-08 10:30:00,15.11,15.16,15.1,15.13,63600.0,11.1128,11.1496,11.1055,11.1275,63600.0
2016-09-08 11:00:00,15.14,15.23,15.13,15.2,88907.0,11.1349,11.2011,11.1275,11.179,88907.0
2016-09-08 11:30:00,15.21,15.23,15.19,15.22,45271.0,11.1864,11.2011,11.1717,11.1937,45271.0
2016-09-08 12:00:00,15.21,15.22,15.19,15.19,50647.0,11.1864,11.1937,11.1717,11.1717,50647.0
2016-09-08 12:30:00,15.2,15.2,15.17,15.18,29357.0,11.179,11.179,11.157,11.1643,29357.0
2016-09-08 13:00:00,15.18,15.19,15.17,15.18,26692.0,11.1643,11.1717,11.157,11.1643,26692.0
2016-09-08 13:30:00,15.18,15.18,15.15,15.18,84520.0,11.1643,11.1643,11.1422,11.1643,84520.0
2016-09-08 14:00:00,15.18,15.18,15.15,15.17,47183.0,11.1643,11.1643,11.1422,11.157,47183.0
2016-09-08 14:30:00,15.16,15.18,15.16,15.18,29175.0,11.1496,11.1643,11.1496,11.1643,29175.0
2016-09-08 15:00:00,15.18,15.2,15.17,15.19,58079.0,11.1643,11.179,11.157,11.1717,58079.0
2016-09-08 15:30:00,15.18,15.19,15.17,15.19,158254.0,11.1643,11.1717,11.157,11.1717,158254.0
2016-09-09 09:30:00,15.18,15.27,15.16,15.24,156818.0,11.1643,11.2305,11.1496,11.2084,156818.0
2016-09-09 10:00:00,15.23,15.25,15.16,15.24,130173.0,11.2011,11.2158,11.1496,11.2084,130173.0
2016-09-09 10:30:00,15.23,15.27,15.19,15.26,73758.0,11.2011,11.2305,11.1717,11.2231,73758.0
2016-09-09 11:00:00,15.26,15.27,15.21,15.22,80808.0,11.2231,11.2305,11.1864,11.1937,80808.0
2016-09-09 11:30:00,15.22,15.22,15.18,15.19,98309.0,11.1937,11.1937,11.1643,11.1717,98309.0
2016-09-09 12:00:00,15.19,15.23,15.18,15.23,70985.0,11.1717,11.2011,11.1643,11.2011,70985.0
2016-09-09 12:30:00,15.23,15.23,15.17,15.19,52174.0,11.2011,11.2011,11.157,11.1717,52174.0
2016-09-09 13:00:00,15.19,15.2,15.15,15.19,82064.0,11.1717,11.179,11.1422,11.1717,82064.0
2016-09-09 13:30:00,15.19,15.19,15.13,15.15,74399.0,11.1717,11.1717,11.1275,11.1422,74399.0
2016-09-09 14:00:00,15.16,15.16,15.1,15.15,74299.0,11.1496,11.1496,11.1055,11.1422,74299.0
2016-09-09 14:30:00,15.16,15.17,15.11,15.17,95139.0,11.1496,11.157,11.1128,11.157,95139.0
2016-09-09 15:00:00,15.17,15.19,15.13,15.18,160864.0,11.157,11.1717,11.1275,11.1643,160864.0
2016-09-09 15:30:00,15.18,15.18,15.12,15.13,443350.0,11.1643,11.1643,11.1202,11.1275,443350.0
2016-09-12 09:30:00,15.05,15.06,14.92,14.95,232092.0,11.0687,11.0761,10.9731,10.9952,232092.0
2016-09-12 10:00:00,14.95,15.02,14.93,15.02,140701.0,10.9952,11.0466,10.9804,11.0466,140701.0
2016-09-12 10:30:00,15.02,15.06,14.96,15.04,132572.0,11.0466,11.0761,11.0025,11.0613,132572.0
2016-09-12 11:00:00,15.04,15.07,15.02,15.06,97034.0,11.0613,11.0834,11.0466,11.0761,97034.0
2016-09-12 11:30:00,15.06,15.12,15.03,15.09,74507.0,11.0761,11.1202,11.054,11.0981,74507.0
2016-09-12 12:00:00,15.09,15.12,15.08,15.1,138788.0,11.0981,11.1202,11.0908,11.1055,138788.0
2016-09-12 12:30:00,15.1,15.16,15.09,15.16,90324.0,11.1055,11.1496,11.0981,11.1496,90324.0
2016-09-12 13:00:00,15.16,15.16,15.04,15.05,303771.0,11.1496,11.1496,11.0613,11.0687,303771.0
2016-09-12 13:30:00,15.05,15.13,15.03,15.12,135718.0,11.0687,11.1275,11.054,11.1202,135718.0
2016-09-12 14:00:00,15.12,15.19,15.11,15.16,177582.0,11.1202,11.1717,11.1128,11.1496,177582.0
2016-09-12 14:30:00,15.16,15.2,15.16,15.18,98753.0,11.1496,11.179,11.1496,11.1643,98753.0
2016-09-12 15:00:00,15.17,15.22,15.17,15.21,113459.0,11.157,11.1937,11.157,11.1864,113459.0
2016-09-12 15:30:00,15.21,15.25,15.2,15.25,432400.0,11.1864,11.2158,11.179,11.2158,432400.0
2016-09-13 09:30:00,15.02,15.11,14.92,14.95,343452.0,11.0466,11.1128,10.9731,10.9952,343452.0
2016-09-13 10:00:00,14.95,14.98,14.89,14.91,176152.0,10.9952,11.0172,10.951,10.9657,176152.0
2016-09-13 10:30:00,14.92,14.94,14.88,14.89,158135.0,10.9731,10.9878,10.9437,10.951,158135.0
2016-09-13 11:00:00,14.88,14.9,14.84,14.85,196881.0,10.9437,10.9584,10.9143,10.9216,196881.0
2016-09-13 11:30:00,14.85,14.89,14.82,14.88,169238.0,10.9216,10.951,10.8995,10.9437,169238.0
2016-09-13 12:00:00,14.88,15.01,14.88,14.95,317012.0,10.9437,11.0393,10.9437,10.9952,317012.0
2016-09-13 12:30:00,14.95,14.97,14.94,14.96,130589.0,10.9952,11.0099,10.9878,11.0025,130589.0
2016-09-13 13:00:00,14.96,15.1,14.95,15.1,147873.0,11.0025,11.1055,10.9952,11.1055,147873.0
2016-09-13 13:30:00,15.1,15.11,15.05,15.07,317476.0,11.1055,11.1128,11.0687,11.0834,317476.0
2016-09-13 14:00:00,15.06,15.08,15.04,15.05,133464.0,11.0761,11.0908,11.0613,11.0687,133464.0
2016-09-13 14:30:00,15.05,15.12,15.03,15.09,143715.0,11.0687,11.1202,11.054,11.0981,143715.0
2016-09-13 15:00:00,15.08,15.15,15.07,15.15,230527.0,11.0908,11.1422,11.0834,11.1422,230527.0
2016-09-13 15:30:00,15.15,15.18,15.1,15.14,667228.0,11.1422,11.1643,11.1055,11.1349,667228.0
2016-09-14 09:30:00,15.15,15.17,15.02,15.1,134417.0,11.1422,11.157,11.0466,11.1055,134417.0
2016-09-14 10:00:00,15.1,15.16,15.06,15.14,147527.0,11.1055,11.1496,11.0761,11.1349,147527.0
2016-09-14 10:30:00,15.14,15.17,15.04,15.06,143110.0,11.1349,11.157,11.0613,11.0761,143110.0
2016-09-14 11:00:00,15.06,15.11,15.01,15.1,118445.0,11.0761,11.1128,11.0393,11.1055,118445.0
2016-09-14 11:30:00,15.1,15.14,15.07,15.14,77134.0,11.1055,11.1349,11.0834,11.1349,77134.0
2016-09-14 12:00:00,15.13,15.18,15.12,15.17,63040.0,11.1275,11.1643,11.1202,11.157,63040.0
2016-09-14 12:30:00,15.17,15.17,15.09,15.11,57195.0,11.157,11.157,11.0981,11.1128,57195.0
2016-09-14 13:00:00,15.1,15.14,15.09,15.13,65879.0,11.1055,11.1349,11.0981,11.1275,65879.0
2016-09-14 13:30:00,15.13,15.14,15.06,15.1,92084.0,11.1275,11.1349,11.0761,11.1055,92084.0
2016-09-14 14:00:00,15.1,15.12,15.06,15.1,157388.0,11.1055,11.1202,11.0761,11.1055,157388.0
2016-09-14 14:30:00,15.1,15.12,15.09,15.11,127906.0,11.1055,11.1202,11.0981,11.1128,127906.0
2016-09-14 15:00:00,15.11,15.11,15.01,15.01,160221.0,11.1128,11.1128,11.0393,11.0393,160221.0
2016-09-14 15:30:00,15.01,15.05,14.99,15.01,501856.0,11.0393,11.0687,11.0246,11.0393,501856.0
2016-09-15 09:30:00,14.99,15.09,14.94,15.07,145617.0,11.0246,11.0981,10.9878,11.0834,145617.0
2016-09-15 10:00:00,15.07,15.16,15.05,15.11,156171.0,11.0834,11.1496,11.0687,11.1128,156171.0
2016-09-15 10:30:00,15.11,15.12,15.07,15.08,161767.0,11.1128,11.1202,11.0834,11.0908,161767.0
2016-09-15 11:00:00,15.09,15.15,15.08,15.14,55917.0,11.0981,11.1422,11.0908,11.1349,55917.0
2016-09-15 11:30:00,15.15,15.16,15.1,15.1,74586.0,11.1422,11.1496,11.1055,11.1055,74586.0
2016-09-15 12:00:00,15.11,15.12,15.09,15.11,57451.0,11.1128,11.1202,11.0981,11.1128,57451.0
2016-09-15 12:30:00,15.11,15.11,15.08,15.11,62571.0,11.1128,11.1128,11.0908,11.1128,62571.0
2016-09-15 13:00:00,15.11,15.13,15.09,15.1,64900.0,11.1128,11.1275,11.0981,11.1055,64900.0
2016-09-15 13:30:00,15.11,15.15,15.1,15.15,55584.0,11.1128,11.1422,11.1055,11.1422,55584.0
2016-09-15 14:00:00,15.14,15.16,15.13,15.15,53528.0,11.1349,11.1496,11.1275,11.1422,53528.0
2016-09-15 14:30:00,15.15,15.16,15.14,15.15,56558.0,11.1422,11.1496,11.1349,11.1422,56558.0
2016-09-15 15:00:00,15.15,15.17,15.13,15.17,161699.0,11.1422,11.157,11.1275,11.157,161699.0
2016-09-15 15:30:00,15.17,15.18,15.15,15.16,213759.0,11.157,11.1643,11.1422,11.1496,213759.0
2016-09-16 09:30:00,15.04,15.08,14.96,15.02,265301.0,11.0613,11.0908,11.0025,11.0466,265301.0
2016-09-16 10:00:00,15.03,15.03,14.95,14.97,91273.0,11.054,11.054,10.9952,11.0099,91273.0
2016-09-16 10:30:00,14.97,15.02,14.94,14.98,50482.0,11.0099,11.0466,10.9878,11.0172,50482.0
2016-09-16 11:00:00,14.97,15.03,14.97,15.01,62692.0,11.0099,11.054,11.0099,11.0393,62692.0
2016-09-16 11:30:00,15.01,15.07,14.99,15.06,58000.0,11.0393,11.0834,11.0246,11.0761,58000.0
2016-09-16 12:00:00,15.06,15.09,15.04,15.06,62222.0,11.0761,11.0981,11.0613,11.0761,62222.0
2016-09-16 12:30:00,15.06,15.06,15.02,15.04,64923.0,11.0761,11.0761,11.0466,11.0613,64923.0
2016-09-16 13:00:00,15.03,15.06,15.02,15.02,60270.0,11.054,11.0761,11.0466,11.0466,60270.0
2016-09-16 13:30:00,15.02,15.04,15.01,15.04,96291.0,11.0466,11.0613,11.0393,11.0613,96291.0
2016-09-16 14:00:00,15.04,15.08,15.02,15.07,73937.0,11.0613,11.0908,11.0466,11.0834,73937.0
2016-09-16 14:30:00,15.08,15.09,15.05,15.06,67678.0,11.0908,11.0981,11.0687,11.0761,67678.0
2016-09-16 15:00:00,15.06,15.07,15.04,15.04,140307.0,11.0761,11.0834,11.0613,11.0613,140307.0
2016-09-16 15:30:00,15.04,15.07,15.04,15.06,498261.0,11.0613,11.0834,11.0613,11.0761,498261.0
2016-09-19 09:30:00,15.14,15.25,15.11,15.24,116344.0,11.1349,11.2158,11.1128,11.2084,116344.0
2016-09-19 10:00:00,15.24,15.25,15.19,15.21,60513.0,11.2084,11.2158,11.1717,11.1864,60513.0
2016-09-19 10:30:00,15.21,15.22,15.17,15.2,57326.0,11.1864,11.1937,11.157,11.179,57326.0
2016-09-19 11:00:00,15.2,15.23,15.18,15.23,114608.0,11.179,11.2011,11.1643,11.2011,114608.0
2016-09-19 11:30:00,15.22,15.27,15.22,15.26,115659.0,11.1937,11.2305,11.1937,11.2231,115659.0
2016-09-19 12:00:00,15.25,15.26,15.17,15.2,55404.0,11.2158,11.2231,11.157,11.179,55404.0
2016-09-19 12:30:00,15.2,15.2,15.13,15.13,63022.0,11.179,11.179,11.1275,11.1275,63022.0
2016-09-19 13:00:00,15.14,15.14,15.09,15.09,62918.0,11.1349,11.1349,11.0981,11.0981,62918.0
2016-09-19 13:30:00,15.1,15.1,15.04,15.07,62988.0,11.1055,11.1055,11.0613,11.0834,62988.0
2016-09-19 14:00:00,15.07,15.11,15.07,15.11,45755.0,11.0834,11.1128,11.0834,11.1128,45755.0
2016-09-19 14:30:00,15.12,15.14,15.11,15.13,73242.0,11.1202,11.1349,11.1128,11.1275,73242.0
2016-09-19 15:00:00,15.13,15.14,15.08,15.09,73035.0,11.1275,11.1349,11.0908,11.0981,73035.0
2016-09-19 15:30:00,15.09,15.12,15.06,15.11,249377.0,11.0981,11.1202,11.0761,11.1128,249377.0
2016-09-20 09:30:00,15.22,15.28,15.14,15.16,109528.0,11.1937,11.2379,11.1349,11.1496,109528.0
2016-09-20 10:00:00,15.17,15.18,15.13,15.13,63198.0,11.157,11.1643,11.1275,11.1275,63198.0
2016-09-20 10:30:00,15.12,15.13,15.07,15.08,63036.0,11.1202,11.1275,11.0834,11.0908,63036.0
2016-09-20 11:00:00,15.08,15.13,15.07,15.11,63388.0,11.0908,11.1275,11.0834,11.1128,63388.0
2016-09-20 11:30:00,15.11,15.15,15.1,15.11,45006.0,11.1128,11.1422,11.1055,11.1128,45006.0
2016-09-20 12:00:00,15.11,15.13,15.09,15.13,35753.0,11.1128,11.1275,11.0981,11.1275,35753.0
2016-09-20 12:30:00,15.13,15.14,15.08,15.09,47170.0,11.1275,11.1349,11.0908,11.0981,47170.0
2016-09-20 13:00:00,15.09,15.11,15.08,15.11,41698.0,11.0981,11.1128,11.0908,11.1128,41698.0
2016-09-20 13:30:00,15.11,15.14,15.1,15.14,60766.0,11.1128,11.1349,11.1055,11.1349,60766.0
2016-09-20 14:00:00,15.13,15.14,15.11,15.12,57300.0,11.1275,11.1349,11.1128,11.1202,57300.0
2016-09-20 14:30:00,15.11,15.13,15.11,15.13,53204.0,11.1128,11.1275,11.1128,11.1275,53204.0
2016-09-20 15:00:00,15.13,15.14,15.11,15.12,93033.0,11.1275,11.1349,11.1128,11.1202,93033.0
2016-09-20 15:30:00,15.12,15.12,15.05,15.05,221539.0,11.1202,11.1202,11.0687,11.0687,221539.0
2016-09-21 09:30:00,15.15,15.22,15.11,15.21,114838.0,11.1422,11.1937,11.1128,11.1864,114838.0
2016-09-21 10:00:00,15.21,15.22,15.18,15.19,116964.0,11.1864,11.1937,11.1643,11.1717,116964.0
2016-09-21 10:30:00,15.19,15.23,15.18,15.18,48002.0,11.1717,11.2011,11.1643,11.1643,48002.0
2016-09-21 11:00:00,15.18,15.21,15.16,15.18,51715.0,11.1643,11.1864,11.1496,11.1643,51715.0
2016-09-21 11:30:00,15.19,15.2,15.15,15.2,33343.0,11.1717,11.179,11.1422,11.179,33343.0
2016-09-21 12:00:00,15.2,15.2,15.14,15.14,38722.0,11.179,11.179,11.1349,11.1349,38722.0
2016-09-21 12:30:00,15.15,15.18,15.14,15.18,20774.0,11.1422,11.1643,11.1349,11.1643,20774.0
2016-09-21 13:00:00,15.18,15.19,15.14,15.15,26295.0,11.1643,11.1717,11.1349,11.1422,26295.0
2016-09-21 13:30:00,15.14,15.15,15.12,15.13,36999.0,11.1349,11.1422,11.1202,11.1275,36999.0
2016-09-21 14:00:00,15.13,15.2,14.99,15.06,313405.0,11.1275,11.179,11.0246,11.0761,313405.0
2016-09-21 14:30:00,15.06,15.12,15.05,15.08,98218.0,11.0761,11.1202,11.0687,11.0908,98218.0
2016-09-21 15:00:00,15.07,15.14,15.06,15.12,106241.0,11.0834,11.1349,11.0761,11.1202,106241.0
2016-09-21 15:30:00,15.12,15.16,15.11,15.14,220204.0,11.1202,11.1496,11.1128,11.1349,220204.0
2016-09-22 09:30:00,15.16,15.22,15.16,15.22,84500.0,11.1496,11.1937,11.1496,11.1937,84500.0
2016-09-22 10:00:00,15.21,15.28,15.19,15.26,157684.0,11.1864,11.2379,11.1717,11.2231,157684.0
2016-09-22 10:30:00,15.26,15.3,15.25,15.27,78323.0,11.2231,11.2526,11.2158,11.2305,78323.0
2016-09-22 11:00:00,15.28,15.28,15.23,15.27,111443.0,11.2379,11.2379,11.2011,11.2305,111443.0
2016-09-22 11:30:00,15.26,15.27,15.2,15.21,66908.0,11.2231,11.2305,11.179,11.1864,66908.0
2016-09-22 12:00:00,15.21,15.24,15.21,15.23,60727.0,11.1864,11.2084,11.1864,11.2011,60727.0
2016-09-22 12:30:00,15.23,15.25,15.22,15.25,34145.0,11.2011,11.2158,11.1937,11.2158,34145.0
2016-09-22 13:00:00,15.25,15.29,15.24,15.28,52438.0,11.2158,11.2452,11.2084,11.2379,52438.0
2016-09-22 13:30:00,15.28,15.29,15.27,15.29,62111.0,11.2379,11.2452,11.2305,11.2452,62111.0
2016-09-22 14:00:00,15.28,15.29,15.27,15.29,51032.0,11.2379,11.2452,11.2305,11.2452,51032.0
2016-09-22 14:30:00,15.29,15.3,15.25,15.3,59357.0,11.2452,11.2526,11.2158,11.2526,59357.0
2016-09-22 15:00:00,15.3,15.31,15.29,15.31,74974.0,11.2526,11.2599,11.2452,11.2599,74974.0
2016-09-22 15:30:00,15.31,15.32,15.3,15.31,291980.0,11.2599,11.2673,11.2526,11.2599,291980.0
2016-09-23 09:30:00,15.22,15.36,15.22,15.31,154539.0,11.1937,11.2967,11.1937,11.2599,154539.0
2016-09-23 10:00:00,15.31,15.37,15.31,15.35,91037.0,11.2599,11.304,11.2599,11.2893,91037.0
2016-09-23 10:30:00,15.34,15.38,15.34,15.37,72228.0,11.282,11.3114,11.282,11.304,72228.0
2016-09-23 11:00:00,15.37,15.38,15.35,15.36,44534.0,11.304,11.3114,11.2893,11.2967,44534.0
2016-09-23 11:30:00,15.36,15.39,15.33,15.34,76825.0,11.2967,11.3188,11.2746,11.282,76825.0
2016-09-23 12:00:00,15.33,15.33,15.26,15.29,98978.0,11.2746,11.2746,11.2231,11.2452,98978.0
2016-09-23 12:30:00,15.29,15.29,15.25,15.25,30961.0,11.2452,11.2452,11.2158,11.2158,30961.0
2016-09-23 13:00:00,15.26,15.26,15.21,15.25,38167.0,11.2231,11.2231,11.1864,11.2158,38167.0
2016-09-23 13:30:00,15.24,15.24,15.22,15.23,34395.0,11.2084,11.2084,11.1937,11.2011,34395.0
2016-09-23 14:00:00,15.23,15.26,15.22,15.26,30284.0,11.2011,11.2231,11.1937,11.2231,30284.0
2016-09-23 14:30:00,15.25,15.27,15.24,15.27,44536.0,11.2158,11.2305,11.2084,11.2305,44536.0
2016-09-23 15:00:00,15.27,15.28,15.24,15.26,71797.0,11.2305,11.2379,11.2084,11.2231,71797.0
2016-09-23 15:30:00,15.26,15.28,15.23,15.25,248575.0,11.2231,11.2379,11.2011,11.2158,248575.0
2016-09-26 09:30:00,15.01,15.14,14.98,15.03,238418.0,11.0393,11.1349,11.0172,11.054,238418.0
2016-09-26 10:00:00,15.03,15.07,15.0,15.04,238356.0,11.054,11.0834,11.0319,11.0613,238356.0
2016-09-26 10:30:00,15.03,15.07,15.03,15.05,74329.0,11.054,11.0834,11.054,11.0687,74329.0
2016-09-26 11:00:00,15.05,15.06,15.02,15.03,187865.0,11.0687,11.0761,11.0466,11.054,187865.0
2016-09-26 11:30:00,15.03,15.04,14.97,15.0,134895.0,11.054,11.0613,11.0099,11.0319,134895.0
2016-09-26 12:00:00,15.01,15.02,14.99,15.0,43249.0,11.0393,11.0466,11.0246,11.0319,43249.0
2016-09-26 12:30:00,15.0,15.01,14.95,14.96,73148.0,11.0319,11.0393,10.9952,11.0025,73148.0
2016-09-26 13:00:00,14.96,14.96,14.89,14.9,81798.0,11.0025,11.0025,10.951,10.9584,81798.0
2016-09-26 13:30:00,14.9,14.91,14.86,14.87,47666.0,10.9584,10.9657,10.929,10.9363,47666.0
2016-09-26 14:00:00,14.88,14.91,14.87,14.9,37317.0,10.9437,10.9657,10.9363,10.9584,37317.0
2016-09-26 14:30:00,14.9,14.9,14.86,14.88,62598.0,10.9584,10.9584,10.929,10.9437,62598.0
2016-09-26 15:00:00,14.88,14.91,14.87,14.88,82825.0,10.9437,10.9657,10.9363,10.9437,82825.0
2016-09-26 15:30:00,14.89,14.9,14.85,14.87,244733.0,10.951,10.9584,10.9216,10.9363,244733.0
2016-09-27 09:30:00,14.79,14.87,14.75,14.87,200047.0,10.8775,10.9363,10.8481,10.9363,200047.0
2016-09-27 10:00:00,14.87,14.94,14.86,14.87,196436.0,10.9363,10.9878,10.929,10.9363,196436.0
2016-09-27 10:30:00,14.87,14.88,14.82,14.83,125707.0,10.9363,10.9437,10.8995,10.9069,125707.0
2016-09-27 11:00:00,14.83,14.92,14.82,14.92,136788.0,10.9069,10.9731,10.8995,10.9731,136788.0
2016-09-27 11:30:00,14.91,14.93,14.89,14.9,117485.0,10.9657,10.9804,10.951,10.9584,117485.0
2016-09-27 12:00:00,14.9,14.92,14.86,14.92,116069.0,10.9584,10.9731,10.929,10.9731,116069.0
2016-09-27 12:30:00,14.92,14.93,14.88,14.93,126609.0,10.9731,10.9804,10.9437,10.9804,126609.0
2016-09-27 13:00:00,14.93,14.95,14.92,14.93,80541.0,10.9804,10.9952,10.9731,10.9804,80541.0
2016-09-27 13:30:00,14.94,14.95,14.91,14.93,107776.0,10.9878,10.9952,10.9657,10.9804,107776.0
2016-09-27 14:00:00,14.93,14.94,14.92,14.93,69577.0,10.9804,10.9878,10.9731,10.9804,69577.0
2016-09-27 14:30:00,14.93,14.95,14.91,14.92,123306.0,10.9804,10.9952,10.9657,10.9731,123306.0
2016-09-27 15:00:00,14.92,14.94,14.9,14.9,157772.0,10.9731,10.9878,10.9584,10.9584,157772.0
2016-09-27 15:30:00,14.91,14.95,14.89,14.95,342941.0,10.9657,10.9952,10.951,10.9952,342941.0
2016-09-28 09:30:00,15.04,15.05,14.97,15.05,131502.0,11.0613,11.0687,11.0099,11.0687,131502.0
2016-09-28 10:00:00,15.05,15.07,14.99,15.0,72276.0,11.0687,11.0834,11.0246,11.0319,72276.0
2016-09-28 10:30:00,15.0,15.01,14.95,14.96,69754.0,11.0319,11.0393,10.9952,11.0025,69754.0
2016-09-28 11:00:00,14.95,14.96,14.9,14.93,51612.0,10.9952,11.0025,10.9584,10.9804,51612.0
2016-09-28 11:30:00,14.93,14.94,14.91,14.93,32194.0,10.9804,10.9878,10.9657,10.9804,32194.0
2016-09-28 12:00:00,14.93,14.97,14.91,14.95,40188.0,10.9804,11.0099,10.9657,10.9952,40188.0
2016-09-28 12:30:00,14.95,14.97,14.93,14.96,42464.0,10.9952,11.0099,10.9804,11.0025,42464.0
2016-09-28 13:00:00,14.95,14.98,14.93,14.98,41747.0,10.9952,11.0172,10.9804,11.0172,41747.0
2016-09-28 13:30:00,14.98,15.01,14.98,14.99,80354.0,11.0172,11.0393,11.0172,11.0246,80354.0
2016-09-28 14:00:00,14.99,15.07,14.98,15.07,90399.0,11.0246,11.0834,11.0172,11.0834,90399.0
2016-09-28 14:30:00,15.07,15.1,15.04,15.09,114745.0,11.0834,11.1055,11.0613,11.0981,114745.0
2016-09-28 15:00:00,15.1,15.14,15.08,15.13,113980.0,11.1055,11.1349,11.0908,11.1275,113980.0
2016-09-28 15:30:00,15.13,15.17,15.12,15.16,301614.0,11.1275,11.157,11.1202,11.1496,301614.0
2016-09-29 09:30:00,15.13,15.21,15.12,15.2,99856.0,11.1275,11.1864,11.1202,11.179,99856.0
2016-09-29 10:00:00,15.2,15.22,15.14,15.21,142759.0,11.179,11.1937,11.1349,11.1864,142759.0
2016-09-29 10:30:00,15.21,15.24,15.19,15.2,78645.0,11.1864,11.2084,11.1717,11.179,78645.0
2016-09-29 11:00:00,15.19,15.2,15.13,15.15,89161.0,11.1717,11.179,11.1275,11.1422,89161.0
2016-09-29 11:30:00,15.15,15.17,15.15,15.17,33330.0,11.1422,11.157,11.1422,11.157,33330.0
2016-09-29 12:00:00,15.17,15.21,15.16,15.19,40031.0,11.157,11.1864,11.1496,11.1717,40031.0
2016-09-29 12:30:00,15.19,15.21,14.99,15.01,136206.0,11.1717,11.1864,11.0246,11.0393,136206.0
2016-09-29 13:00:00,14.99,15.02,14.94,14.98,104324.0,11.0246,11.0466,10.9878,11.0172,104324.0
2016-09-29 13:30:00,14.98,15.02,14.85,14.89,108665.0,11.0172,11.0466,10.9216,10.951,108665.0
2016-09-29 14:00:00,14.89,14.98,14.88,14.98,101176.0,10.951,11.0172,10.9437,11.0172,101176.0
2016-09-29 14:30:00,14.98,15.01,14.95,14.96,101958.0,11.0172,11.0393,10.9952,11.0025,101958.0
2016-09-29 15:00:00,14.96,14.98,14.92,14.96,131887.0,11.0025,11.0172,10.9731,11.0025,131887.0
2016-09-29 15:30:00,14.95,14.99,14.92,14.92,280042.0,10.9952,11.0246,10.9731,10.9731,280042.0
2016-09-30 09:30:00,15.05,15.12,14.97,15.03,170762.0,11.0687,11.1202,11.0099,11.054,170762.0
2016-09-30 10:00:00,15.04,15.1,15.03,15.08,84009.0,11.0613,11.1055,11.054,11.0908,84009.0
2016-09-30 10:30:00,15.09,15.14,15.09,15.13,83933.0,11.0981,11.1349,11.0981,11.1275,83933.0
2016-09-30 11:00:00,15.13,15.24,15.12,15.23,149497.0,11.1275,11.2084,11.1202,11.2011,149497.0
2016-09-30 11:30:00,15.23,15.25,15.18,15.2,83069.0,11.2011,11.2158,11.1643,11.179,83069.0
2016-09-30 12:00:00,15.2,15.24,15.18,15.21,55798.0,11.179,11.2084,11.1643,11.1864,55798.0
2016-09-30 12:30:00,15.21,15.24,15.19,15.19,62017.0,11.1864,11.2084,11.1717,11.1717,62017.0
2016-09-30 13:00:00,15.2,15.23,15.19,15.21,50376.0,11.179,11.2011,11.1717,11.1864,50376.0
2016-09-30 13:30:00,15.21,15.24,15.21,15.24,52319.0,11.1864,11.2084,11.1864,11.2084,52319.0
2016-09-30 14:00:00,15.24,15.26,15.23,15.25,57878.0,11.2084,11.2231,11.2011,11.2158,57878.0
2016-09-30 14:30:00,15.25,15.28,15.24,15.26,49090.0,11.2158,11.2379,11.2084,11.2231,49090.0
2016-09-30 15:00:00,15.27,15.29,15.26,15.28,75388.0,11.2305,11.2452,11.2231,11.2379,75388.0
2016-09-30 15:30:00,15.28,15.29,15.22,15.22,398799.0,11.2379,11.2452,11.1937,11.1937,398799.0
2016-10-03 09:30:00,15.07,15.18,15.02,15.11,109405.0,11.0834,11.1643,11.0466,11.1128,109405.0
2016-10-03 10:00:00,15.11,15.17,15.1,15.14,116966.0,11.1128,11.157,11.1055,11.1349,116966.0
2016-10-03 10:30:00,15.13,15.25,15.12,15.23,79156.0,11.1275,11.2158,11.1202,11.2011,79156.0
2016-10-03 11:00:00,15.22,15.22,15.17,15.18,70654.0,11.1937,11.1937,11.157,11.1643,70654.0
2016-10-03 11:30:00,15.19,15.2,15.14,15.17,127447.0,11.1717,11.179,11.1349,11.157,127447.0
2016-10-03 12:00:00,15.17,15.18,15.1,15.12,162302.0,11.157,11.1643,11.1055,11.1202,162302.0
2016-10-03 12:30:00,15.11,15.12,15.08,15.12,80102.0,11.1128,11.1202,11.0908,11.1202,80102.0
2016-10-03 13:00:00,15.12,15.13,15.07,15.11,78541.0,11.1202,11.1275,11.0834,11.1128,78541.0
2016-10-03 13:30:00,15.11,15.12,15.09,15.12,69414.0,11.1128,11.1202,11.0981,11.1202,69414.0
2016-10-03 14:00:00,15.11,15.14,15.11,15.12,77814.0,11.1128,11.1349,11.1128,11.1202,77814.0
2016-10-03 14:30:00,15.12,15.13,15.07,15.1,88741.0,11.1202,11.1275,11.0834,11.1055,88741.0
2016-10-03 15:00:00,15.1,15.13,15.08,15.13,98245.0,11.1055,11.1275,11.0908,11.1275,98245.0
2016-10-03 15:30:00,15.13,15.16,15.12,15.14,312433.0,11.1275,11.1496,11.1202,11.1349,312433.0
2016-10-04 09:30:00,15.23,15.31,15.2,15.29,271676.0,11.2011,11.2599,11.179,11.2452,271676.0
2016-10-04 10:00:00,15.29,15.32,15.25,15.31,167281.0,11.2452,11.2673,11.2158,11.2599,167281.0
2016-10-04 10:30:00,15.31,15.4,15.3,15.39,99143.0,11.2599,11.3261,11.2526,11.3188,99143.0
2016-10-04 11:00:00,15.39,15.39,15.25,15.33,230132.0,11.3188,11.3188,11.2158,11.2746,230132.0
2016-10-04 11:30:00,15.33,15.42,15.33,15.4,161644.0,11.2746,11.3408,11.2746,11.3261,161644.0
2016-10-04 12:00:00,15.4,15.43,15.39,15.4,68148.0,11.3261,11.3482,11.3188,11.3261,68148.0
2016-10-04 12:30:00,15.39,15.39,15.3,15.32,114525.0,11.3188,11.3188,11.2526,11.2673,114525.0
2016-10-04 13:00:00,15.32,15.34,15.26,15.27,61497.0,11.2673,11.282,11.2231,11.2305,61497.0
2016-10-04 13:30:00,15.27,15.32,15.26,15.29,113779.0,11.2305,11.2673,11.2231,11.2452,113779.0
2016-10-04 14:00:00,15.29,15.32,15.27,15.28,52946.0,11.2452,11.2673,11.2305,11.2379,52946.0
2016-10-04 14:30:00,15.28,15.32,15.27,15.27,61394.0,11.2379,11.2673,11.2305,11.2305,61394.0
2016-10-04 15:00:00,15.27,15.33,15.27,15.33,101373.0,11.2305,11.2746,11.2305,11.2746,101373.0
2016-10-04 15:30:00,15.33,15.33,15.3,15.31,233808.0,11.2746,11.2746,11.2526,11.2599,233808.0
2016-10-05 09:30:00,15.41,15.47,15.38,15.43,140215.0,11.3335,11.3776,11.3114,11.3482,140215.0
2016-10-05 10:00:00,15.44,15.59,15.44,15.59,164373.0,11.3555,11.4658,11.3555,11.4658,164373.0
2016-10-05 10:30:00,15.58,15.67,15.56,15.67,294318.0,11.4585,11.5247,11.4438,11.5247,294318.0
2016-10-05 11:00:00,15.67,15.68,15.63,15.66,180354.0,11.5247,11.532,11.4953,11.5173,180354.0
2016-10-05 11:30:00,15.66,15.69,15.64,15.67,94255.0,11.5173,11.5394,11.5026,11.5247,94255.0
2016-10-05 12:00:00,15.67,15.71,15.66,15.68,168680.0,11.5247,11.5541,11.5173,11.532,168680.0
2016-10-05 12:30:00,15.68,15.69,15.67,15.68,77470.0,11.532,11.5394,11.5247,11.532,77470.0
2016-10-05 13:00:00,15.68,15.7,15.67,15.68,49013.0,11.532,11.5468,11.5247,11.532,49013.0
2016-10-05 13:30:00,15.68,15.71,15.67,15.7,85829.0,11.532,11.5541,11.5247,11.5468,85829.0
2016-10-05 14:00:00,15.7,15.71,15.68,15.7,387775.0,11.5468,11.5541,11.532,11.5468,387775.0
2016-10-05 14:30:00,15.7,15.72,15.69,15.72,417130.0,11.5468,11.5615,11.5394,11.5615,417130.0
2016-10-05 15:00:00,15.72,15.73,15.7,15.71,370450.0,11.5615,11.5688,11.5468,11.5541,370450.0
2016-10-05 15:30:00,15.71,15.73,15.7,15.7,380441.0,11.5541,11.5688,11.5468,11.5468,380441.0
2016-10-06 09:30:00,15.69,15.78,15.56,15.6,372018.0,11.5394,11.6056,11.4438,11.4732,372018.0
2016-10-06 10:00:00,15.6,15.68,15.57,15.64,248948.0,11.4732,11.532,11.4511,11.5026,248948.0
2016-10-06 10:30:00,15.64,15.64,15.59,15.59,105108.0,11.5026,11.5026,11.4658,11.4658,105108.0
2016-10-06 11:00:00,15.6,15.6,15.54,15.58,89172.0,11.4732,11.4732,11.4291,11.4585,89172.0
2016-10-06 11:30:00,15.58,15.6,15.56,15.56,120047.0,11.4585,11.4732,11.4438,11.4438,120047.0
2016-10-06 12:00:00,15.56,15.62,15.56,15.6,113358.0,11.4438,11.4879,11.4438,11.4732,113358.0
2016-10-06 12:30:00,15.6,15.62,15.59,15.62,51733.0,11.4732,11.4879,11.4658,11.4879,51733.0
2016-10-06 13:00:00,15.61,15.62,15.59,15.62,56883.0,11.4806,11.4879,11.4658,11.4879,56883.0
2016-10-06 13:30:00,15.61,15.62,15.57,15.6,156372.0,11.4806,11.4879,11.4511,11.4732,156372.0
2016-10-06 14:00:00,15.59,15.65,15.58,15.63,140776.0,11.4658,11.51,11.4585,11.4953,140776.0
2016-10-06 14:30:00,15.64,15.66,15.6,15.61,201436.0,11.5026,11.5173,11.4732,11.4806,201436.0
2016-10-06 15:00:00,15.62,15.62,15.6,15.61,217553.0,11.4879,11.4879,11.4732,11.4806,217553.0
2016-10-06 15:30:00,15.61,15.64,15.6,15.63,453067.0,11.4806,11.5026,11.4732,11.4953,453067.0
2016-10-07 09:30:00,15.59,15.67,15.46,15.5,121791.0,11.4658,11.5247,11.3702,11.3997,121791.0
2016-10-07 10:00:00,15.51,15.59,15.51,15.57,126362.0,11.407,11.4658,11.407,11.4511,126362.0
2016-10-07 10:30:00,15.57,15.61,15.54,15.6,103679.0,11.4511,11.4806,11.4291,11.4732,103679.0
2016-10-07 11:00:00,15.59,15.62,15.57,15.59,141466.0,11.4658,11.4879,11.4511,11.4658,141466.0
2016-10-07 11:30:00,15.59,15.59,15.49,15.53,117374.0,11.4658,11.4658,11.3923,11.4217,117374.0
2016-10-07 12:00:00,15.53,15.56,15.5,15.51,90448.0,11.4217,11.4438,11.3997,11.407,90448.0
2016-10-07 12:30:00,15.51,15.54,15.5,15.53,73130.0,11.407,11.4291,11.3997,11.4217,73130.0
2016-10-07 13:00:00,15.53,15.56,15.51,15.56,84260.0,11.4217,11.4438,11.407,11.4438,84260.0
2016-10-07 13:30:00,15.57,15.61,15.55,15.58,73621.0,11.4511,11.4806,11.4364,11.4585,73621.0
2016-10-07 14:00:00,15.58,15.61,15.57,15.61,68409.0,11.4585,11.4806,11.4511,11.4806,68409.0
2016-10-07 14:30:00,15.61,15.63,15.6,15.63,72115.0,11.4806,11.4953,11.4732,11.4953,72115.0
2016-10-07 15:00:00,15.63,15.64,15.6,15.64,89632.0,11.4953,11.5026,11.4732,11.5026,89632.0
2016-10-07 15:30:00,15.64,15.68,15.64,15.64,315022.0,11.5026,11.532,11.5026,11.5026,315022.0
2016-10-10 09:30:00,15.75,15.83,15.72,15.82,201074.0,11.5835,11.6424,11.5615,11.635,201074.0
2016-10-10 10:00:00,15.81,15.82,15.73,15.75,177041.0,11.6277,11.635,11.5688,11.5835,177041.0
2016-10-10 10:30:00,15.75,15.79,15.74,15.77,163240.0,11.5835,11.6129,11.5762,11.5982,163240.0
2016-10-10 11:00:00,15.78,15.78,15.73,15.74,148758.0,11.6056,11.6056,11.5688,11.5762,148758.0
2016-10-10 11:30:00,15.74,15.75,15.69,15.72,112437.0,11.5762,11.5835,11.5394,11.5615,112437.0
2016-10-10 12:00:00,15.72,15.74,15.71,15.74,44748.0,11.5615,11.5762,11.5541,11.5762,44748.0
2016-10-10 12:30:00,15.74,15.75,15.71,15.74,39459.0,11.5762,11.5835,11.5541,11.5762,39459.0
2016-10-10 13:00:00,15.73,15.77,15.73,15.75,33290.0,11.5688,11.5982,11.5688,11.5835,33290.0
2016-10-10 13:30:00,15.76,15.77,15.71,15.72,70255.0,11.5909,11.5982,11.5541,11.5615,70255.0
2016-10-10 14:00:00,15.72,15.73,15.69,15.7,94605.0,11.5615,11.5688,11.5394,11.5468,94605.0
2016-10-10 14:30:00,15.7,15.72,15.68,15.71,96127.0,11.5468,11.5615,11.532,11.5541,96127.0
2016-10-10 15:00:00,15.71,15.74,15.7,15.73,114238.0,11.5541,11.5762,11.5468,11.5688,114238.0
2016-10-10 15:30:00,15.73,15.73,15.7,15.72,156044.0,11.5688,11.5688,11.5468,11.5615,156044.0
2016-10-11 09:30:00,15.71,15.79,15.66,15.77,151828.0,11.5541,11.6129,11.5173,11.5982,151828.0
2016-10-11 10:00:00,15.76,15.8,15.68,15.71,129334.0,11.5909,11.6203,11.532,11.5541,129334.0
2016-10-11 10:30:00,15.72,15.76,15.67,15.68,81788.0,11.5615,11.5909,11.5247,11.532,81788.0
2016-10-11 11:00:00,15.68,15.69,15.62,15.63,151124.0,11.532,11.5394,11.4879,11.4953,151124.0
2016-10-11 11:30:00,15.63,15.67,15.61,15.66,123582.0,11.4953,11.5247,11.4806,11.5173,123582.0
2016-10-11 12:00:00,15.66,15.67,15.61,15.62,152196.0,11.5173,11.5247,11.4806,11.4879,152196.0
2016-10-11 12:30:00,15.63,15.67,15.59,15.63,122494.0,11.4953,11.5247,11.4658,11.4953,122494.0
2016-10-11 13:00:00,15.63,15.63,15.56,15.61,167098.0,11.4953,11.4953,11.4438,11.4806,167098.0
2016-10-11 13:30:00,15.6,15.62,15.56,15.57,103495.0,11.4732,11.4879,11.4438,11.4511,103495.0
2016-10-11 14:00:00,15.58,15.59,15.51,15.54,141198.0,11.4585,11.4658,11.407,11.4291,141198.0
2016-10-11 14:30:00,15.54,15.55,15.51,15.52,144647.0,11.4291,11.4364,11.407,11.4144,144647.0
2016-10-11 15:00:00,15.52,15.59,15.51,15.57,79533.0,11.4144,11.4658,11.407,11.4511,79533.0
2016-10-11 15:30:00,15.57,15.62,15.56,15.59,518648.0,11.4511,11.4879,11.4438,11.4658,518648.0
2016-10-12 09:30:00,15.61,15.66,15.55,15.65,123205.0,11.4806,11.5173,11.4364,11.51,123205.0
2016-10-12 10:00:00,15.66,15.66,15.59,15.64,113587.0,11.5173,11.5173,11.4658,11.5026,113587.0
2016-10-12 10:30:00,15.65,15.65,15.55,15.57,70088.0,11.51,11.51,11.4364,11.4511,70088.0
2016-10-12 11:00:00,15.57,15.61,15.56,15.61,73047.0,11.4511,11.4806,11.4438,11.4806,73047.0
2016-10-12 11:30:00,15.61,15.63,15.6,15.62,73592.0,11.4806,11.4953,11.4732,11.4879,73592.0
2016-10-12 12:00:00,15.62,15.64,15.6,15.62,54032.0,11.4879,11.5026,11.4732,11.4879,54032.0
2016-10-12 12:30:00,15.62,15.64,15.61,15.62,43405.0,11.4879,11.5026,11.4806,11.4879,43405.0
2016-10-12 13:00:00,15.62,15.62,15.57,15.59,179339.0,11.4879,11.4879,11.4511,11.4658,179339.0
2016-10-12 13:30:00,15.59,15.59,15.53,15.58,84064.0,11.4658,11.4658,11.4217,11.4585,84064.0
2016-10-12 14:00:00,15.59,15.59,15.5,15.52,118461.0,11.4658,11.4658,11.3997,11.4144,118461.0
2016-10-12 14:30:00,15.52,15.53,15.49,15.5,80271.0,11.4144,11.4217,11.3923,11.3997,80271.0
2016-10-12 15:00:00,15.49,15.53,15.48,15.48,103588.0,11.3923,11.4217,11.3849,11.3849,103588.0
2016-10-12 15:30:00,15.49,15.51,15.46,15.48,247616.0,11.3923,11.407,11.3702,11.3849,247616.0
2016-10-13 09:30:00,15.32,15.34,15.12,15.14,393605.0,11.2673,11.282,11.1202,11.1349,393605.0
2016-10-13 10:00:00,15.13,15.14,15.07,15.09,143032.0,11.1275,11.1349,11.0834,11.0981,143032.0
2016-10-13 10:30:00,15.09,15.1,14.98,15.03,223438.0,11.0981,11.1055,11.0172,11.054,223438.0
2016-10-13 11:00:00,15.03,15.11,15.0,15.07,279880.0,11.054,11.1128,11.0319,11.0834,279880.0
2016-10-13 11:30:00,15.08,15.09,15.02,15.04,241933.0,11.0908,11.0981,11.0466,11.0613,241933.0
2016-10-13 12:00:00,15.04,15.04,15.0,15.0,168571.0,11.0613,11.0613,11.0319,11.0319,168571.0
2016-10-13 12:30:00,15.01,15.09,15.0,15.04,162154.0,11.0393,11.0981,11.0319,11.0613,162154.0
2016-10-13 13:00:00,15.04,15.07,15.03,15.04,86217.0,11.0613,11.0834,11.054,11.0613,86217.0
2016-10-13 13:30:00,15.05,15.09,15.03,15.08,109719.0,11.0687,11.0981,11.054,11.0908,109719.0
2016-10-13 14:00:00,15.07,15.09,15.05,15.05,87560.0,11.0834,11.0981,11.0687,11.0687,87560.0
2016-10-13 14:30:00,15.06,15.1,15.04,15.1,98712.0,11.0761,11.1055,11.0613,11.1055,98712.0
2016-10-13 15:00:00,15.1,15.17,15.08,15.12,217213.0,11.1055,11.157,11.0908,11.1202,217213.0
2016-10-13 15:30:00,15.12,15.13,15.04,15.06,659931.0,11.1202,11.1275,11.0613,11.0761,659931.0
2016-10-14 09:30:00,15.15,15.25,14.84,14.86,984183.0,11.1422,11.2158,10.9143,10.929,984183.0
2016-10-14 10:00:00,14.86,14.88,14.73,14.8,714117.0,10.929,10.9437,10.8334,10.8848,714117.0
2016-10-14 10:30:00,14.79,14.85,14.72,14.73,454400.0,10.8775,10.9216,10.826,10.8334,454400.0
2016-10-14 11:00:00,14.72,14.73,14.61,14.71,583589.0,10.826,10.8334,10.7451,10.8186,583589.0
2016-10-14 11:30:00,14.7,14.76,14.69,14.73,201452.0,10.8113,10.8554,10.8039,10.8334,201452.0
2016-10-14 12:00:00,14.74,14.74,14.68,14.73,115814.0,10.8407,10.8407,10.7966,10.8334,115814.0
2016-10-14 12:30:00,14.73,14.8,14.72,14.74,104630.0,10.8334,10.8848,10.826,10.8407,104630.0
2016-10-14 13:00:00,14.73,14.8,14.71,14.77,138604.0,10.8334,10.8848,10.8186,10.8628,138604.0
2016-10-14 13:30:00,14.77,14.8,14.72,14.76,150992.0,10.8628,10.8848,10.826,10.8554,150992.0
2016-10-14 14:00:00,14.75,14.83,14.74,14.83,137991.0,10.8481,10.9069,10.8407,10.9069,137991.0
2016-10-14 14:30:00,14.83,14.89,14.79,14.89,192649.0,10.9069,10.951,10.8775,10.951,192649.0
2016-10-14 15:00:00,14.88,14.9,14.87,14.89,162416.0,10.9437,10.9584,10.9363,10.951,162416.0
2016-10-14 15:30:00,14.89,14.89,14.81,14.82,578446.0,10.951,10.951,10.8922,10.8995,578446.0
2016-10-17 09:30:00,14.82,14.92,14.74,14.75,199971.0,10.8995,10.9731,10.8407,10.8481,199971.0
2016-10-17 10:00:00,14.75,14.8,14.68,14.77,186338.0,10.8481,10.8848,10.7966,10.8628,186338.0
2016-10-17 10:30:00,14.77,14.83,14.75,14.83,256119.0,10.8628,10.9069,10.8481,10.9069,256119.0
2016-10-17 11:00:00,14.83,14.87,14.8,14.86,308723.0,10.9069,10.9363,10.8848,10.929,308723.0
2016-10-17 11:30:00,14.86,14.88,14.82,14.85,152101.0,10.929,10.9437,10.8995,10.9216,152101.0
2016-10-17 12:00:00,14.85,14.86,14.81,14.81,84941.0,10.9216,10.929,10.8922,10.8922,84941.0
2016-10-17 12:30:00,14.81,14.83,14.79,14.8,75778.0,10.8922,10.9069,10.8775,10.8848,75778.0
2016-10-17 13:00:00,14.8,14.8,14.71,14.71,76928.0,10.8848,10.8848,10.8186,10.8186,76928.0
2016-10-17 13:30:00,14.71,14.74,14.67,14.67,78697.0,10.8186,10.8407,10.7892,10.7892,78697.0
2016-10-17 14:00:00,14.68,14.72,14.67,14.7,82405.0,10.7966,10.826,10.7892,10.8113,82405.0
2016-10-17 14:30:00,14.7,14.76,14.68,14.76,107102.0,10.8113,10.8554,10.7966,10.8554,107102.0
2016-10-17 15:00:00,14.75,14.76,14.74,14.74,99229.0,10.8481,10.8554,10.8407,10.8407,99229.0
2016-10-17 15:30:00,14.74,14.76,14.7,14.71,429525.0,10.8407,10.8554,10.8113,10.8186,429525.0
2016-10-18 09:30:00,14.91,14.91,14.7,14.71,239017.0,10.9657,10.9657,10.8113,10.8186,239017.0
2016-10-18 10:00:00,14.71,14.72,14.61,14.64,75278.0,10.8186,10.826,10.7451,10.7672,75278.0
2016-10-18 10:30:00,14.64,14.69,14.62,14.63,83594.0,10.7672,10.8039,10.7525,10.7598,83594.0
2016-10-18 11:00:00,14.63,14.69,14.6,14.69,174860.0,10.7598,10.8039,10.7377,10.8039,174860.0
2016-10-18 11:30:00,14.69,14.76,14.68,14.75,117811.0,10.8039,10.8554,10.7966,10.8481,117811.0
2016-10-18 12:00:00,14.75,14.77,14.68,14.72,81298.0,10.8481,10.8628,10.7966,10.826,81298.0
2016-10-18 12:30:00,14.72,14.73,14.68,14.69,93513.0,10.826,10.8334,10.7966,10.8039,93513.0
2016-10-18 13:00:00,14.7,14.73,14.69,14.73,57570.0,10.8113,10.8334,10.8039,10.8334,57570.0
2016-10-18 13:30:00,14.72,14.73,14.69,14.7,135620.0,10.826,10.8334,10.8039,10.8113,135620.0
2016-10-18 14:00:00,14.7,14.73,14.69,14.73,302838.0,10.8113,10.8334,10.8039,10.8334,302838.0
2016-10-18 14:30:00,14.73,14.74,14.7,14.72,98312.0,10.8334,10.8407,10.8113,10.826,98312.0
2016-10-18 15:00:00,14.73,14.73,14.7,14.7,98110.0,10.8334,10.8334,10.8113,10.8113,98110.0
2016-10-18 15:30:00,14.7,14.74,14.68,14.73,638280.0,10.8113,10.8407,10.7966,10.8334,638280.0
2016-10-19 09:30:00,14.78,14.95,14.78,14.92,236075.0,10.8701,10.9952,10.8701,10.9731,236075.0
2016-10-19 10:00:00,14.91,14.92,14.82,14.88,194380.0,10.9657,10.9731,10.8995,10.9437,194380.0
2016-10-19 10:30:00,14.88,15.0,14.87,14.99,203370.0,10.9437,11.0319,10.9363,11.0246,203370.0
2016-10-19 11:00:00,14.99,14.99,14.95,14.98,118136.0,11.0246,11.0246,10.9952,11.0172,118136.0
2016-10-19 11:30:00,14.98,15.04,14.97,15.03,127717.0,11.0172,11.0613,11.0099,11.054,127717.0
2016-10-19 12:00:00,15.03,15.07,15.02,15.07,59863.0,11.054,11.0834,11.0466,11.0834,59863.0
2016-10-19 12:30:00,15.07,15.09,15.06,15.07,51030.0,11.0834,11.0981,11.0761,11.0834,51030.0
2016-10-19 13:00:00,15.07,15.1,15.05,15.09,73505.0,11.0834,11.1055,11.0687,11.0981,73505.0
2016-10-19 13:30:00,15.09,15.12,15.08,15.12,101780.0,11.0981,11.1202,11.0908,11.1202,101780.0
2016-10-19 14:00:00,15.11,15.15,15.11,15.15,142298.0,11.1128,11.1422,11.1128,11.1422,142298.0
2016-10-19 14:30:00,15.15,15.16,15.13,15.16,84881.0,11.1422,11.1496,11.1275,11.1496,84881.0
2016-10-19 15:00:00,15.16,15.17,15.15,15.17,90043.0,11.1496,11.157,11.1422,11.157,90043.0
2016-10-19 15:30:00,15.17,15.18,15.15,15.17,490118.0,11.157,11.1643,11.1422,11.157,490118.0
2016-10-20 09:30:00,15.1,15.38,15.08,15.38,326089.0,11.1055,11.3114,11.0908,11.3114,326089.0
2016-10-20 10:00:00,15.38,15.39,15.22,15.25,170840.0,11.3114,11.3188,11.1937,11.2158,170840.0
2016-10-20 10:30:00,15.24,15.25,15.12,15.16,311744.0,11.2084,11.2158,11.1202,11.1496,311744.0
2016-10-20 11:00:00,15.16,15.21,15.13,15.19,79868.0,11.1496,11.1864,11.1275,11.1717,79868.0
2016-10-20 11:30:00,15.19,15.22,15.16,15.21,85113.0,11.1717,11.1937,11.1496,11.1864,85113.0
2016-10-20 12:00:00,15.21,15.24,15.21,15.22,144315.0,11.1864,11.2084,11.1864,11.1937,144315.0
2016-10-20 12:30:00,15.21,15.26,15.21,15.24,92448.0,11.1864,11.2231,11.1864,11.2084,92448.0
2016-10-20 13:00:00,15.24,15.24,15.21,15.23,69880.0,11.2084,11.2084,11.1864,11.2011,69880.0
2016-10-20 13:30:00,15.23,15.25,15.21,15.23,111974.0,11.2011,11.2158,11.1864,11.2011,111974.0
2016-10-20 14:00:00,15.23,15.27,15.22,15.27,106972.0,11.2011,11.2305,11.1937,11.2305,106972.0
2016-10-20 14:30:00,15.27,15.29,15.23,15.29,147283.0,11.2305,11.2452,11.2011,11.2452,147283.0
2016-10-20 15:00:00,15.29,15.3,15.25,15.26,299975.0,11.2452,11.2526,11.2158,11.2231,299975.0
2016-10-20 15:30:00,15.26,15.26,15.25,15.26,361430.0,11.2231,11.2231,11.2158,11.2231,361430.0
2016-10-21 09:30:00,15.14,15.25,15.09,15.21,121898.0,11.1349,11.2158,11.0981,11.1864,121898.0
2016-10-21 10:00:00,15.2,15.23,15.19,15.23,100888.0,11.179,11.2011,11.1717,11.2011,100888.0
2016-10-21 10:30:00,15.23,15.25,15.21,15.25,50338.0,11.2011,11.2158,11.1864,11.2158,50338.0
2016-10-21 11:00:00,15.25,15.28,15.21,15.22,69186.0,11.2158,11.2379,11.1864,11.1937,69186.0
2016-10-21 11:30:00,15.22,15.27,15.22,15.26,58677.0,11.1937,11.2305,11.1937,11.2231,58677.0
2016-10-21 12:00:00,15.26,15.26,15.23,15.23,31432.0,11.2231,11.2231,11.2011,11.2011,31432.0
2016-10-21 12:30:00,15.24,15.27,15.22,15.23,42275.0,11.2084,11.2305,11.1937,11.2011,42275.0
2016-10-21 13:00:00,15.23,15.25,15.21,15.21,76033.0,11.2011,11.2158,11.1864,11.1864,76033.0
2016-10-21 13:30:00,15.21,15.27,15.21,15.27,419215.0,11.1864,11.2305,11.1864,11.2305,419215.0
2016-10-21 14:00:00,15.26,15.28,15.24,15.28,128842.0,11.2231,11.2379,11.2084,11.2379,128842.0
2016-10-21 14:30:00,15.28,15.31,15.27,15.29,94032.0,11.2379,11.2599,11.2305,11.2452,94032.0
2016-10-21 15:00:00,15.29,15.3,15.25,15.25,151433.0,11.2452,11.2526,11.2158,11.2158,151433.0
2016-10-21 15:30:00,15.25,15.26,15.21,15.22,531902.0,11.2158,11.2231,11.1864,11.1937,531902.0
2016-10-24 09:30:00,15.43,15.45,15.31,15.43,210945.0,11.3482,11.3629,11.2599,11.3482,210945.0
2016-10-24 10:00:00,15.43,15.46,15.36,15.37,73282.0,11.3482,11.3702,11.2967,11.304,73282.0
2016-10-24 10:30:00,15.37,15.38,15.31,15.35,76374.0,11.304,11.3114,11.2599,11.2893,76374.0
2016-10-24 11:00:00,15.34,15.36,15.33,15.33,46147.0,11.282,11.2967,11.2746,11.2746,46147.0
2016-10-24 11:30:00,15.33,15.33,15.29,15.31,80136.0,11.2746,11.2746,11.2452,11.2599,80136.0
2016-10-24 12:00:00,15.32,15.34,15.3,15.31,44061.0,11.2673,11.282,11.2526,11.2599,44061.0
2016-10-24 12:30:00,15.31,15.31,15.25,15.26,139941.0,11.2599,11.2599,11.2158,11.2231,139941.0
2016-10-24 13:00:00,15.26,15.27,15.24,15.25,82698.0,11.2231,11.2305,11.2084,11.2158,82698.0
2016-10-24 13:30:00,15.25,15.26,15.24,15.24,66288.0,11.2158,11.2231,11.2084,11.2084,66288.0
2016-10-24 14:00:00,15.24,15.26,15.23,15.26,96748.0,11.2084,11.2231,11.2011,11.2231,96748.0
2016-10-24 14:30:00,15.26,15.3,15.25,15.29,64442.0,11.2231,11.2526,11.2158,11.2452,64442.0
2016-10-24 15:00:00,15.29,15.3,15.26,15.27,116846.0,11.2452,11.2526,11.2231,11.2305,116846.0
2016-10-24 15:30:00,15.27,15.28,15.24,15.25,498333.0,11.2305,11.2379,11.2084,11.2158,498333.0
2016-10-25 09:30:00,15.25,15.32,15.2,15.28,125331.0,11.2158,11.2673,11.179,11.2379,125331.0
2016-10-25 10:00:00,15.28,15.32,15.26,15.29,187945.0,11.2379,11.2673,11.2231,11.2452,187945.0
2016-10-25 10:30:00,15.29,15.3,15.21,15.27,217862.0,11.2452,11.2526,11.1864,11.2305,217862.0
2016-10-25 11:00:00,15.27,15.27,15.2,15.25,207814.0,11.2305,11.2305,11.179,11.2158,207814.0
2016-10-25 11:30:00,15.25,15.27,15.21,15.22,89382.0,11.2158,11.2305,11.1864,11.1937,89382.0
2016-10-25 12:00:00,15.21,15.27,15.21,15.22,107642.0,11.1864,11.2305,11.1864,11.1937,107642.0
2016-10-25 12:30:00,15.21,15.25,15.2,15.21,42207.0,11.1864,11.2158,11.179,11.1864,42207.0
2016-10-25 13:00:00,15.21,15.23,15.2,15.22,36140.0,11.1864,11.2011,11.179,11.1937,36140.0
2016-10-25 13:30:00,15.22,15.24,15.21,15.22,36567.0,11.1937,11.2084,11.1864,11.1937,36567.0
2016-10-25 14:00:00,15.22,15.24,15.21,15.23,100146.0,11.1937,11.2084,11.1864,11.2011,100146.0
2016-10-25 14:30:00,15.23,15.24,15.22,15.24,79091.0,11.2011,11.2084,11.1937,11.2084,79091.0
2016-10-25 15:00:00,15.24,15.27,15.23,15.27,195676.0,11.2084,11.2305,11.2011,11.2305,195676.0
2016-10-25 15:30:00,15.27,15.3,15.26,15.29,320618.0,11.2305,11.2526,11.2231,11.2452,320618.0
2016-10-26 09:30:00,15.22,15.4,15.21,15.34,281099.0,11.1937,11.3261,11.1864,11.282,281099.0
2016-10-26 10:00:00,15.35,15.35,15.26,15.31,260139.0,11.2893,11.2893,11.2231,11.2599,260139.0
2016-10-26 10:30:00,15.31,15.36,15.29,15.34,175097.0,11.2599,11.2967,11.2452,11.282,175097.0
2016-10-26 11:00:00,15.34,15.37,15.31,15.36,184262.0,11.282,11.304,11.2599,11.2967,184262.0
2016-10-26 11:30:00,15.36,15.41,15.35,15.39,54002.0,11.2967,11.3335,11.2893,11.3188,54002.0
2016-10-26 12:00:00,15.39,15.4,15.36,15.4,99517.0,11.3188,11.3261,11.2967,11.3261,99517.0
2016-10-26 12:30:00,15.4,15.4,15.37,15.38,47989.0,11.3261,11.3261,11.304,11.3114,47989.0
2016-10-26 13:00:00,15.38,15.38,15.32,15.33,108047.0,11.3114,11.3114,11.2673,11.2746,108047.0
2016-10-26 13:30:00,15.33,15.34,15.29,15.31,84844.0,11.2746,11.282,11.2452,11.2599,84844.0
2016-10-26 14:00:00,15.31,15.31,15.27,15.29,57731.0,11.2599,11.2599,11.2305,11.2452,57731.0
2016-10-26 14:30:00,15.29,15.31,15.28,15.31,59062.0,11.2452,11.2599,11.2379,11.2599,59062.0
2016-10-26 15:00:00,15.31,15.31,15.28,15.3,122288.0,11.2599,11.2599,11.2379,11.2526,122288.0
2016-10-26 15:30:00,15.3,15.33,15.29,15.31,389821.0,11.2526,11.2746,11.2452,11.2599,389821.0
2016-10-27 09:30:00,15.45,15.45,15.34,15.38,144027.0,11.3629,11.3629,11.282,11.3114,144027.0
2016-10-27 10:00:00,15.38,15.38,15.3,15.34,97435.0,11.3114,11.3114,11.2526,11.282,97435.0
2016-10-27 10:30:00,15.33,15.43,15.32,15.41,236356.0,11.2746,11.3482,11.2673,11.3335,236356.0
2016-10-27 11:00:00,15.41,15.43,15.37,15.42,111436.0,11.3335,11.3482,11.304,11.3408,111436.0
2016-10-27 11:30:00,15.42,15.47,15.4,15.46,144818.0,11.3408,11.3776,11.3261,11.3702,144818.0
2016-10-27 12:00:00,15.46,15.5,15.42,15.48,157516.0,11.3702,11.3997,11.3408,11.3849,157516.0
2016-10-27 12:30:00,15.48,15.48,15.44,15.45,62025.0,11.3849,11.3849,11.3555,11.3629,62025.0
2016-10-27 13:00:00,15.45,15.47,15.42,15.43,68232.0,11.3629,11.3776,11.3408,11.3482,68232.0
2016-10-27 13:30:00,15.43,15.45,15.4,15.41,73398.0,11.3482,11.3629,11.3261,11.3335,73398.0
2016-10-27 14:00:00,15.41,15.41,15.37,15.39,109981.0,11.3335,11.3335,11.304,11.3188,109981.0
2016-10-27 14:30:00,15.39,15.4,15.36,15.37,83862.0,11.3188,11.3261,11.2967,11.304,83862.0
2016-10-27 15:00:00,15.38,15.39,15.35,15.39,115139.0,11.3114,11.3188,11.2893,11.3188,115139.0
2016-10-27 15:30:00,15.39,15.39,15.33,15.35,257497.0,11.3188,11.3188,11.2746,11.2893,257497.0
2016-10-28 09:30:00,15.39,15.49,15.31,15.36,312104.0,11.3188,11.3923,11.2599,11.2967,312104.0
2016-10-28 10:00:00,15.36,15.44,15.27,15.44,311266.0,11.2967,11.3555,11.2305,11.3555,311266.0
2016-10-28 10:30:00,15.44,15.49,15.35,15.36,224073.0,11.3555,11.3923,11.2893,11.2967,224073.0
2016-10-28 11:00:00,15.36,15.42,15.35,15.4,119340.0,11.2967,11.3408,11.2893,11.3261,119340.0
2016-10-28 11:30:00,15.4,15.4,15.37,15.37,81408.0,11.3261,11.3261,11.304,11.304,81408.0
2016-10-28 12:00:00,15.38,15.44,15.37,15.43,80193.0,11.3114,11.3555,11.304,11.3482,80193.0
2016-10-28 12:30:00,15.43,15.44,15.42,15.42,56164.0,11.3482,11.3555,11.3408,11.3408,56164.0
2016-10-28 13:00:00,15.42,15.43,15.35,15.36,100494.0,11.3408,11.3482,11.2893,11.2967,100494.0
2016-10-28 13:30:00,15.36,15.37,15.25,15.26,110116.0,11.2967,11.304,11.2158,11.2231,110116.0
2016-10-28 14:00:00,15.25,15.37,15.25,15.34,123938.0,11.2158,11.304,11.2158,11.282,123938.0
2016-10-28 14:30:00,15.35,15.4,15.33,15.4,113862.0,11.2893,11.3261,11.2746,11.3261,113862.0
2016-10-28 15:00:00,15.4,15.41,15.35,15.41,107038.0,11.3261,11.3335,11.2893,11.3335,107038.0
2016-10-28 15:30:00,15.41,15.41,15.35,15.37,391011.0,11.3335,11.3335,11.2893,11.304,391011.0
2016-10-31 09:30:00,15.43,15.47,15.32,15.35,133958.0,11.3482,11.3776,11.2673,11.2893,133958.0
2016-10-31 10:00:00,15.35,15.45,15.31,15.45,124668.0,11.2893,11.3629,11.2599,11.3629,124668.0
2016-10-31 10:30:00,15.44,15.46,15.37,15.37,81496.0,11.3555,11.3702,11.304,11.304,81496.0
2016-10-31 11:00:00,15.37,15.45,15.37,15.45,101206.0,11.304,11.3629,11.304,11.3629,101206.0
2016-10-31 11:30:00,15.45,15.48,15.44,15.48,111546.0,11.3629,11.3849,11.3555,11.3849,111546.0
2016-10-31 12:00:00,15.48,15.49,15.46,15.48,71581.0,11.3849,11.3923,11.3702,11.3849,71581.0
2016-10-31 12:30:00,15.48,15.48,15.43,15.44,50769.0,11.3849,11.3849,11.3482,11.3555,50769.0
2016-10-31 13:00:00,15.44,15.45,15.41,15.41,158399.0,11.3555,11.3629,11.3335,11.3335,158399.0
2016-10-31 13:30:00,15.41,15.44,15.41,15.43,103183.0,11.3335,11.3555,11.3335,11.3482,103183.0
2016-10-31 14:00:00,15.44,15.45,15.42,15.44,97910.0,11.3555,11.3629,11.3408,11.3555,97910.0
2016-10-31 14:30:00,15.44,15.45,15.42,15.45,49635.0,11.3555,11.3629,11.3408,11.3629,49635.0
2016-10-31 15:00:00,15.44,15.47,15.44,15.46,69776.0,11.3555,11.3776,11.3555,11.3702,69776.0
2016-10-31 15:30:00,15.47,15.48,15.41,15.42,284915.0,11.3776,11.3849,11.3335,11.3408,284915.0
2016-11-01 09:30:00,15.5,15.57,15.46,15.5,88419.0,11.3997,11.4511,11.3702,11.3997,88419.0
2016-11-01 10:00:00,15.5,15.51,15.38,15.38,71490.0,11.3997,11.407,11.3114,11.3114,71490.0
2016-11-01 10:30:00,15.37,15.42,15.32,15.41,49971.0,11.304,11.3408,11.2673,11.3335,49971.0
2016-11-01 11:00:00,15.41,15.41,15.36,15.38,85074.0,11.3335,11.3335,11.2967,11.3114,85074.0
2016-11-01 11:30:00,15.37,15.41,15.35,15.36,67639.0,11.304,11.3335,11.2893,11.2967,67639.0
2016-11-01 12:00:00,15.36,15.37,15.34,15.36,45750.0,11.2967,11.304,11.282,11.2967,45750.0
2016-11-01 12:30:00,15.35,15.4,15.34,15.4,47856.0,11.2893,11.3261,11.282,11.3261,47856.0
2016-11-01 13:00:00,15.4,15.41,15.33,15.36,152115.0,11.3261,11.3335,11.2746,11.2967,152115.0
2016-11-01 13:30:00,15.36,15.36,15.29,15.32,64100.0,11.2967,11.2967,11.2452,11.2673,64100.0
2016-11-01 14:00:00,15.32,15.32,15.23,15.29,98776.0,11.2673,11.2673,11.2011,11.2452,98776.0
2016-11-01 14:30:00,15.29,15.33,15.28,15.31,92005.0,11.2452,11.2746,11.2379,11.2599,92005.0
2016-11-01 15:00:00,15.3,15.41,15.29,15.4,117186.0,11.2526,11.3335,11.2452,11.3261,117186.0
2016-11-01 15:30:00,15.4,15.46,15.38,15.42,327326.0,11.3261,11.3702,11.3114,11.3408,327326.0
2016-11-02 09:30:00,15.32,15.36,15.25,15.26,85090.0,11.2673,11.2967,11.2158,11.2231,85090.0
2016-11-02 10:00:00,15.26,15.28,15.2,15.24,143708.0,11.2231,11.2379,11.179,11.2084,143708.0
2016-11-02 10:30:00,15.23,15.25,15.15,15.16,88112.0,11.2011,11.2158,11.1422,11.1496,88112.0
2016-11-02 11:00:00,15.16,15.21,15.15,15.18,101393.0,11.1496,11.1864,11.1422,11.1643,101393.0
2016-11-02 11:30:00,15.18,15.19,15.15,15.18,69521.0,11.1643,11.1717,11.1422,11.1643,69521.0
2016-11-02 12:00:00,15.18,15.19,15.15,15.17,82597.0,11.1643,11.1717,11.1422,11.157,82597.0
2016-11-02 12:30:00,15.17,15.2,15.16,15.19,58608.0,11.157,11.179,11.1496,11.1717,58608.0
2016-11-02 13:00:00,15.19,15.19,15.08,15.12,149935.0,11.1717,11.1717,11.0908,11.1202,149935.0
2016-11-02 13:30:00,15.12,15.12,15.05,15.1,83438.0,11.1202,11.1202,11.0687,11.1055,83438.0
2016-11-02 14:00:00,15.1,15.14,15.0,15.09,186250.0,11.1055,11.1349,11.0319,11.0981,186250.0
2016-11-02 14:30:00,15.1,15.13,15.07,15.1,164136.0,11.1055,11.1275,11.0834,11.1055,164136.0
2016-11-02 15:00:00,15.09,15.12,15.08,15.11,110302.0,11.0981,11.1202,11.0908,11.1128,110302.0
2016-11-02 15:30:00,15.11,15.11,15.06,15.06,361926.0,11.1128,11.1128,11.0761,11.0761,361926.0
2016-11-03 09:30:00,15.14,15.15,15.07,15.12,90860.0,11.1349,11.1422,11.0834,11.1202,90860.0
2016-11-03 10:00:00,15.12,15.15,15.06,15.15,76319.0,11.1202,11.1422,11.0761,11.1422,76319.0
2016-11-03 10:30:00,15.14,15.2,15.1,15.15,92243.0,11.1349,11.179,11.1055,11.1422,92243.0
2016-11-03 11:00:00,15.15,15.17,15.12,15.16,74900.0,11.1422,11.157,11.1202,11.1496,74900.0
2016-11-03 11:30:00,15.16,15.17,15.1,15.12,36298.0,11.1496,11.157,11.1055,11.1202,36298.0
2016-11-03 12:00:00,15.12,15.12,15.05,15.07,48079.0,11.1202,11.1202,11.0687,11.0834,48079.0
2016-11-03 12:30:00,15.08,15.08,15.03,15.07,84690.0,11.0908,11.0908,11.054,11.0834,84690.0
2016-11-03 13:00:00,15.06,15.07,15.03,15.06,39645.0,11.0761,11.0834,11.054,11.0761,39645.0
2016-11-03 13:30:00,15.06,15.07,15.04,15.06,50660.0,11.0761,11.0834,11.0613,11.0761,50660.0
2016-11-03 14:00:00,15.06,15.09,15.04,15.04,74321.0,11.0761,11.0981,11.0613,11.0613,74321.0
2016-11-03 14:30:00,15.04,15.09,15.04,15.09,63411.0,11.0613,11.0981,11.0613,11.0981,63411.0
2016-11-03 15:00:00,15.09,15.09,15.06,15.08,94091.0,11.0981,11.0981,11.0761,11.0908,94091.0
2016-11-03 15:30:00,15.08,15.08,15.04,15.06,335140.0,11.0908,11.0908,11.0613,11.0761,335140.0
2016-11-04 09:30:00,15.04,15.07,14.92,14.93,150200.0,11.0613,11.0834,10.9731,10.9804,150200.0
2016-11-04 10:00:00,14.94,15.03,14.94,15.03,227032.0,10.9878,11.054,10.9878,11.054,227032.0
2016-11-04 10:30:00,15.02,15.16,15.0,15.15,154556.0,11.0466,11.1496,11.0319,11.1422,154556.0
2016-11-04 11:00:00,15.15,15.19,15.13,15.16,97511.0,11.1422,11.1717,11.1275,11.1496,97511.0
2016-11-04 11:30:00,15.16,15.17,15.12,15.16,57135.0,11.1496,11.157,11.1202,11.1496,57135.0
2016-11-04 12:00:00,15.16,15.25,15.15,15.24,75376.0,11.1496,11.2158,11.1422,11.2084,75376.0
2016-11-04 12:30:00,15.24,15.26,15.23,15.25,45395.0,11.2084,11.2231,11.2011,11.2158,45395.0
2016-11-04 13:00:00,15.25,15.26,15.21,15.22,56982.0,11.2158,11.2231,11.1864,11.1937,56982.0
2016-11-04 13:30:00,15.22,15.23,15.19,15.2,27438.0,11.1937,11.2011,11.1717,11.179,27438.0
2016-11-04 14:00:00,15.2,15.2,15.16,15.18,68544.0,11.179,11.179,11.1496,11.1643,68544.0
2016-11-04 14:30:00,15.18,15.18,15.12,15.15,62485.0,11.1643,11.1643,11.1202,11.1422,62485.0
2016-11-04 15:00:00,15.15,15.15,15.09,15.11,68834.0,11.1422,11.1422,11.0981,11.1128,68834.0
2016-11-04 15:30:00,15.1,15.12,15.07,15.1,252501.0,11.1055,11.1202,11.0834,11.1055,252501.0
2016-11-07 09:30:00,15.48,15.48,15.36,15.48,198635.0,11.3849,11.3849,11.2967,11.3849,198635.0
2016-11-07 10:00:00,15.48,15.54,15.48,15.52,65314.0,11.3849,11.4291,11.3849,11.4144,65314.0
2016-11-07 10:30:00,15.52,15.53,15.47,15.49,59885.0,11.4144,11.4217,11.3776,11.3923,59885.0
2016-11-07 11:00:00,15.49,15.55,15.49,15.53,60886.0,11.3923,11.4364,11.3923,11.4217,60886.0
2016-11-07 11:30:00,15.53,15.54,15.47,15.49,73058.0,11.4217,11.4291,11.3776,11.3923,73058.0
2016-11-07 12:00:00,15.49,15.53,15.48,15.5,49862.0,11.3923,11.4217,11.3849,11.3997,49862.0
2016-11-07 12:30:00,15.5,15.51,15.48,15.5,25926.0,11.3997,11.407,11.3849,11.3997,25926.0
2016-11-07 13:00:00,15.5,15.53,15.49,15.51,28587.0,11.3997,11.4217,11.3923,11.407,28587.0
2016-11-07 13:30:00,15.5,15.54,15.5,15.54,28136.0,11.3997,11.4291,11.3997,11.4291,28136.0
2016-11-07 14:00:00,15.54,15.55,15.53,15.54,50819.0,11.4291,11.4364,11.4217,11.4291,50819.0
2016-11-07 14:30:00,15.55,15.57,15.5,15.54,53902.0,11.4364,11.4511,11.3997,11.4291,53902.0
2016-11-07 15:00:00,15.54,15.54,15.5,15.52,75629.0,11.4291,11.4291,11.3997,11.4144,75629.0
2016-11-07 15:30:00,15.52,15.59,15.51,15.58,194423.0,11.4144,11.4658,11.407,11.4585,194423.0
2016-11-08 09:30:00,15.49,15.5,15.32,15.36,95706.0,11.3923,11.3997,11.2673,11.2967,95706.0
2016-11-08 10:00:00,15.35,15.36,15.3,15.36,75025.0,11.2893,11.2967,11.2526,11.2967,75025.0
2016-11-08 10:30:00,15.36,15.43,15.34,15.4,56030.0,11.2967,11.3482,11.282,11.3261,56030.0
2016-11-08 11:00:00,15.4,15.54,15.4,15.52,139277.0,11.3261,11.4291,11.3261,11.4144,139277.0
2016-11-08 11:30:00,15.52,15.57,15.5,15.57,147840.0,11.4144,11.4511,11.3997,11.4511,147840.0
2016-11-08 12:00:00,15.57,15.6,15.55,15.58,115829.0,11.4511,11.4732,11.4364,11.4585,115829.0
2016-11-08 12:30:00,15.58,15.61,15.57,15.61,56556.0,11.4585,11.4806,11.4511,11.4806,56556.0
2016-11-08 13:00:00,15.6,15.61,15.56,15.59,81573.0,11.4732,11.4806,11.4438,11.4658,81573.0
2016-11-08 13:30:00,15.59,15.62,15.57,15.58,89656.0,11.4658,11.4879,11.4511,11.4585,89656.0
2016-11-08 14:00:00,15.58,15.59,15.5,15.53,222743.0,11.4585,11.4658,11.3997,11.4217,222743.0
2016-11-08 14:30:00,15.52,15.53,15.49,15.5,70209.0,11.4144,11.4217,11.3923,11.3997,70209.0
2016-11-08 15:00:00,15.5,15.55,15.49,15.54,164958.0,11.3997,11.4364,11.3923,11.4291,164958.0
2016-11-08 15:30:00,15.54,15.57,15.47,15.48,384733.0,11.4291,11.4511,11.3776,11.3849,384733.0
2016-11-09 09:30:00,16.02,16.17,15.78,16.17,410713.0,11.7821,11.8924,11.6056,11.8924,410713.0
2016-11-09 10:00:00,16.17,16.17,16.07,16.13,369389.0,11.8924,11.8924,11.8189,11.863,369389.0
2016-11-09 10:30:00,16.14,16.2,16.08,16.2,313351.0,11.8704,11.9145,11.8262,11.9145,313351.0
2016-11-09 11:00:00,16.2,16.36,16.19,16.36,286532.0,11.9145,12.0322,11.9071,12.0322,286532.0
2016-11-09 11:30:00,16.36,16.43,16.35,16.36,156703.0,12.0322,12.0836,12.0248,12.0322,156703.0
2016-11-09 12:00:00,16.36,16.38,16.28,16.34,386309.0,12.0322,12.0469,11.9733,12.0174,386309.0
2016-11-09 12:30:00,16.35,16.38,16.31,16.36,210356.0,12.0248,12.0469,11.9954,12.0322,210356.0
2016-11-09 13:00:00,16.36,16.49,16.34,16.48,257194.0,12.0322,12.1278,12.0174,12.1204,257194.0
2016-11-09 13:30:00,16.48,16.64,16.46,16.62,176686.0,12.1204,12.2381,12.1057,12.2234,176686.0
2016-11-09 14:00:00,16.62,16.62,16.55,16.6,230575.0,12.2234,12.2234,12.1719,12.2087,230575.0
2016-11-09 14:30:00,16.6,16.69,16.59,16.69,267406.0,12.2087,12.2749,12.2013,12.2749,267406.0
2016-11-09 15:00:00,16.69,16.77,16.67,16.72,328994.0,12.2749,12.3337,12.2601,12.2969,328994.0
2016-11-09 15:30:00,16.73,16.73,16.61,16.7,1194865.0,12.3043,12.3043,12.216,12.2822,1194865.0
2016-11-10 09:30:00,16.99,17.62,16.97,17.55,618365.0,12.4955,12.9588,12.4808,12.9074,618365.0
2016-11-10 10:00:00,17.55,17.67,17.44,17.45,286395.0,12.9074,12.9956,12.8265,12.8338,286395.0
2016-11-10 10:30:00,17.45,17.51,17.22,17.23,260146.0,12.8338,12.8779,12.6647,12.672,260146.0
2016-11-10 11:00:00,17.23,17.36,17.21,17.23,226789.0,12.672,12.7676,12.6573,12.672,226789.0
2016-11-10 11:30:00,17.24,17.36,17.18,17.24,196197.0,12.6794,12.7676,12.6352,12.6794,196197.0
2016-11-10 12:00:00,17.24,17.47,17.24,17.45,147210.0,12.6794,12.8485,12.6794,12.8338,147210.0
2016-11-10 12:30:00,17.46,17.48,17.33,17.37,122264.0,12.8412,12.8559,12.7456,12.775,122264.0
2016-11-10 13:00:00,17.38,17.39,17.3,17.34,114969.0,12.7823,12.7897,12.7235,12.7529,114969.0
2016-11-10 13:30:00,17.34,17.44,17.31,17.44,176889.0,12.7529,12.8265,12.7308,12.8265,176889.0
2016-11-10 14:00:00,17.43,17.5,17.42,17.48,120193.0,12.8191,12.8706,12.8117,12.8559,120193.0
2016-11-10 14:30:00,17.49,17.55,17.44,17.54,147901.0,12.8632,12.9074,12.8265,12.9,147901.0
2016-11-10 15:00:00,17.54,17.57,17.49,17.57,302999.0,12.9,12.9221,12.8632,12.9221,302999.0
2016-11-10 15:30:00,17.57,17.58,17.45,17.46,467450.0,12.9221,12.9294,12.8338,12.8412,467450.0
2016-11-11 09:30:00,17.33,17.48,17.33,17.43,243220.0,12.7456,12.8559,12.7456,12.8191,243220.0
2016-11-11 10:00:00,17.43,17.55,17.39,17.5,239074.0,12.8191,12.9074,12.7897,12.8706,239074.0
2016-11-11 10:30:00,17.5,17.51,17.43,17.47,108565.0,12.8706,12.8779,12.8191,12.8485,108565.0
2016-11-11 11:00:00,17.46,17.48,17.39,17.44,122447.0,12.8412,12.8559,12.7897,12.8265,122447.0
2016-11-11 11:30:00,17.44,17.56,17.43,17.55,135984.0,12.8265,12.9147,12.8191,12.9074,135984.0
2016-11-11 12:00:00,17.54,17.71,17.54,17.69,187629.0,12.9,13.025,12.9,13.0103,187629.0
2016-11-11 12:30:00,17.69,17.8,17.64,17.77,217748.0,13.0103,13.0912,12.9735,13.0692,217748.0
2016-11-11 13:00:00,17.76,17.81,17.72,17.77,260516.0,13.0618,13.0986,13.0324,13.0692,260516.0
2016-11-11 13:30:00,17.78,17.85,17.77,17.84,126688.0,13.0765,13.128,13.0692,13.1206,126688.0
2016-11-11 14:00:00,17.84,17.85,17.75,17.83,182178.0,13.1206,13.128,13.0544,13.1133,182178.0
2016-11-11 14:30:00,17.83,17.9,17.82,17.89,226071.0,13.1133,13.1648,13.1059,13.1574,226071.0
2016-11-11 15:00:00,17.89,18.01,17.88,17.97,537556.0,13.1574,13.2457,13.1501,13.2162,537556.0
2016-11-11 15:30:00,17.98,18.02,17.96,17.97,523602.0,13.2236,13.253,13.2089,13.2162,523602.0
2016-11-14 09:30:00,18.17,18.67,18.17,18.6,479139.0,13.3633,13.7311,13.3633,13.6796,479139.0
2016-11-14 10:00:00,18.6,18.88,18.59,18.69,735272.0,13.6796,13.8855,13.6722,13.7458,735272.0
2016-11-14 10:30:00,18.69,18.72,18.46,18.5,254825.0,13.7458,13.7678,13.5766,13.606,254825.0
2016-11-14 11:00:00,18.49,18.56,18.4,18.42,205666.0,13.5987,13.6502,13.5325,13.5472,205666.0
2016-11-14 11:30:00,18.43,18.5,18.41,18.42,146677.0,13.5546,13.606,13.5399,13.5472,146677.0
2016-11-14 12:00:00,18.42,18.43,18.23,18.23,163948.0,13.5472,13.5546,13.4075,13.4075,163948.0
2016-11-14 12:30:00,18.23,18.24,18.08,18.11,224527.0,13.4075,13.4148,13.2971,13.3192,224527.0
2016-11-14 13:00:00,18.11,18.25,18.07,18.21,160921.0,13.3192,13.4222,13.2898,13.3928,160921.0
2016-11-14 13:30:00,18.21,18.27,18.17,18.2,98363.0,13.3928,13.4369,13.3633,13.3854,98363.0
2016-11-14 14:00:00,18.2,18.21,18.11,18.16,156441.0,13.3854,13.3928,13.3192,13.356,156441.0
2016-11-14 14:30:00,18.16,18.18,18.1,18.18,202295.0,13.356,13.3707,13.3119,13.3707,202295.0
2016-11-14 15:00:00,18.18,18.24,18.17,18.23,148605.0,13.3707,13.4148,13.3633,13.4075,148605.0
2016-11-14 15:30:00,18.24,18.29,18.15,18.22,658475.0,13.4148,13.4516,13.3486,13.4001,658475.0
2016-11-15 09:30:00,18.0,18.0,17.75,17.77,202334.0,13.2383,13.2383,13.0544,13.0692,202334.0
2016-11-15 10:00:00,17.78,17.95,17.77,17.88,176794.0,13.0765,13.2015,13.0692,13.1501,176794.0
2016-11-15 10:30:00,17.88,17.98,17.86,17.95,170074.0,13.1501,13.2236,13.1353,13.2015,170074.0
2016-11-15 11:00:00,17.95,18.11,17.95,18.05,124296.0,13.2015,13.3192,13.2015,13.2751,124296.0
2016-11-15 11:30:00,18.05,18.09,17.99,18.09,69490.0,13.2751,13.3045,13.231,13.3045,69490.0
2016-11-15 12:00:00,18.09,18.14,18.07,18.12,64139.0,13.3045,13.3413,13.2898,13.3266,64139.0
2016-11-15 12:30:00,18.12,18.16,18.09,18.11,46012.0,13.3266,13.356,13.3045,13.3192,46012.0
2016-11-15 13:00:00,18.1,18.13,18.07,18.1,53714.0,13.3119,13.3339,13.2898,13.3119,53714.0
2016-11-15 13:30:00,18.09,18.18,18.09,18.17,51422.0,13.3045,13.3707,13.3045,13.3633,51422.0
2016-11-15 14:00:00,18.17,18.23,18.14,18.22,60660.0,13.3633,13.4075,13.3413,13.4001,60660.0
2016-11-15 14:30:00,18.22,18.28,18.2,18.28,71018.0,13.4001,13.4442,13.3854,13.4442,71018.0
2016-11-15 15:00:00,18.27,18.28,18.22,18.26,95188.0,13.4369,13.4442,13.4001,13.4295,95188.0
2016-11-15 15:30:00,18.25,18.29,18.23,18.26,274477.0,13.4222,13.4516,13.4075,13.4295,274477.0
2016-11-16 09:30:00,17.95,18.15,17.95,18.03,106161.0,13.2015,13.3486,13.2015,13.2604,106161.0
2016-11-16 10:00:00,18.05,18.13,18.0,18.07,123222.0,13.2751,13.3339,13.2383,13.2898,123222.0
2016-11-16 10:30:00,18.07,18.15,18.07,18.14,243999.0,13.2898,13.3486,13.2898,13.3413,243999.0
2016-11-16 11:00:00,18.14,18.14,18.04,18.08,193745.0,13.3413,13.3413,13.2677,13.2971,193745.0
2016-11-16 11:30:00,18.07,18.07,18.0,18.02,100310.0,13.2898,13.2898,13.2383,13.253,100310.0
2016-11-16 12:00:00,18.02,18.02,17.94,17.99,101424.0,13.253,13.253,13.1942,13.231,101424.0
2016-11-16 12:30:00,17.99,18.01,17.94,17.98,62983.0,13.231,13.2457,13.1942,13.2236,62983.0
2016-11-16 13:00:00,17.97,17.98,17.92,17.94,70927.0,13.2162,13.2236,13.1795,13.1942,70927.0
2016-11-16 13:30:00,17.94,18.0,17.93,17.98,82098.0,13.1942,13.2383,13.1868,13.2236,82098.0
2016-11-16 14:00:00,17.98,18.04,17.98,18.02,80125.0,13.2236,13.2677,13.2236,13.253,80125.0
2016-11-16 14:30:00,18.03,18.03,18.0,18.01,49411.0,13.2604,13.2604,13.2383,13.2457,49411.0
2016-11-16 15:00:00,18.01,18.04,18.0,18.03,129436.0,13.2457,13.2677,13.2383,13.2604,129436.0
2016-11-16 15:30:00,18.03,18.03,17.96,17.98,340336.0,13.2604,13.2604,13.2089,13.2236,340336.0
2016-11-17 09:30:00,17.96,18.3,17.96,18.3,368229.0,13.2089,13.459,13.2089,13.459,368229.0
2016-11-17 10:00:00,18.3,18.37,18.24,18.35,356222.0,13.459,13.5104,13.4148,13.4957,356222.0
2016-11-17 10:30:00,18.34,18.39,18.28,18.37,85956.0,13.4884,13.5251,13.4442,13.5104,85956.0
2016-11-17 11:00:00,18.36,18.46,18.36,18.43,120291.0,13.5031,13.5766,13.5031,13.5546,120291.0
2016-11-17 11:30:00,18.43,18.49,18.39,18.4,63649.0,13.5546,13.5987,13.5251,13.5325,63649.0
2016-11-17 12:00:00,18.41,18.44,18.39,18.42,54871.0,13.5399,13.5619,13.5251,13.5472,54871.0
2016-11-17 12:30:00,18.42,18.42,18.35,18.38,85001.0,13.5472,13.5472,13.4957,13.5178,85001.0
2016-11-17 13:00:00,18.38,18.43,18.36,18.43,142069.0,13.5178,13.5546,13.5031,13.5546,142069.0
2016-11-17 13:30:00,18.43,18.48,18.41,18.42,156315.0,13.5546,13.5913,13.5399,13.5472,156315.0
2016-11-17 14:00:00,18.42,18.46,18.37,18.38,345456.0,13.5472,13.5766,13.5104,13.5178,345456.0
2016-11-17 14:30:00,18.37,18.38,18.33,18.34,115056.0,13.5104,13.5178,13.481,13.4884,115056.0
2016-11-17 15:00:00,18.34,18.39,18.34,18.37,104253.0,13.4884,13.5251,13.4884,13.5104,104253.0
2016-11-17 15:30:00,18.37,18.4,18.35,18.36,401654.0,13.5104,13.5325,13.4957,13.5031,401654.0
2016-11-18 09:30:00,18.37,18.41,18.3,18.37,151325.0,13.5104,13.5399,13.459,13.5104,151325.0
2016-11-18 10:00:00,18.37,18.46,18.36,18.43,109855.0,13.5104,13.5766,13.5031,13.5546,109855.0
2016-11-18 10:30:00,18.43,18.47,18.39,18.39,127813.0,13.5546,13.584,13.5251,13.5251,127813.0
2016-11-18 11:00:00,18.39,18.43,18.39,18.42,71646.0,13.5251,13.5546,13.5251,13.5472,71646.0
2016-11-18 11:30:00,18.42,18.44,18.39,18.39,73458.0,13.5472,13.5619,13.5251,13.5251,73458.0
2016-11-18 12:00:00,18.39,18.41,18.35,18.41,137383.0,13.5251,13.5399,13.4957,13.5399,137383.0
2016-11-18 12:30:00,18.41,18.42,18.4,18.41,43312.0,13.5399,13.5472,13.5325,13.5399,43312.0
2016-11-18 13:00:00,18.41,18.45,18.39,18.45,58595.0,13.5399,13.5693,13.5251,13.5693,58595.0
2016-11-18 13:30:00,18.45,18.49,18.44,18.46,66080.0,13.5693,13.5987,13.5619,13.5766,66080.0
2016-11-18 14:00:00,18.46,18.48,18.44,18.46,109952.0,13.5766,13.5913,13.5619,13.5766,109952.0
2016-11-18 14:30:00,18.46,18.47,18.44,18.45,118794.0,13.5766,13.584,13.5619,13.5693,118794.0
2016-11-18 15:00:00,18.45,18.52,18.44,18.51,240201.0,13.5693,13.6208,13.5619,13.6134,240201.0
2016-11-18 15:30:00,18.51,18.53,18.46,18.47,340100.0,13.6134,13.6281,13.5766,13.584,340100.0
2016-11-21 09:30:00,18.6,18.78,18.5,18.55,120492.0,13.6796,13.812,13.606,13.6428,120492.0
2016-11-21 10:00:00,18.55,18.56,18.39,18.41,63682.0,13.6428,13.6502,13.5251,13.5399,63682.0
2016-11-21 10:30:00,18.41,18.45,18.37,18.45,60584.0,13.5399,13.5693,13.5104,13.5693,60584.0
2016-11-21 11:00:00,18.45,18.49,18.41,18.45,65717.0,13.5693,13.5987,13.5399,13.5693,65717.0
2016-11-21 11:30:00,18.46,18.47,18.42,18.44,56721.0,13.5766,13.584,13.5472,13.5619,56721.0
2016-11-21 12:00:00,18.44,18.45,18.36,18.45,96790.0,13.5619,13.5693,13.5031,13.5693,96790.0
2016-11-21 12:30:00,18.45,18.48,18.43,18.46,43815.0,13.5693,13.5913,13.5546,13.5766,43815.0
2016-11-21 13:00:00,18.46,18.5,18.45,18.47,52534.0,13.5766,13.606,13.5693,13.584,52534.0
2016-11-21 13:30:00,18.48,18.49,18.45,18.47,55390.0,13.5913,13.5987,13.5693,13.584,55390.0
2016-11-21 14:00:00,18.47,18.49,18.46,18.48,42730.0,13.584,13.5987,13.5766,13.5913,42730.0
2016-11-21 14:30:00,18.48,18.51,18.47,18.5,41386.0,13.5913,13.6134,13.584,13.606,41386.0
2016-11-21 15:00:00,18.5,18.52,18.47,18.52,63422.0,13.606,13.6208,13.584,13.6208,63422.0
2016-11-21 15:30:00,18.52,18.53,18.49,18.52,275774.0,13.6208,13.6281,13.5987,13.6208,275774.0
2016-11-22 09:30:00,18.57,18.65,18.57,18.61,87019.0,13.6575,13.7164,13.6575,13.6869,87019.0
2016-11-22 10:00:00,18.61,18.62,18.51,18.52,123532.0,13.6869,13.6943,13.6134,13.6208,123532.0
2016-11-22 10:30:00,18.53,18.53,18.48,18.52,58203.0,13.6281,13.6281,13.5913,13.6208,58203.0
2016-11-22 11:00:00,18.52,18.57,18.5,18.5,70777.0,13.6208,13.6575,13.606,13.606,70777.0
2016-11-22 11:30:00,18.51,18.52,18.44,18.44,93136.0,13.6134,13.6208,13.5619,13.5619,93136.0
2016-11-22 12:00:00,18.44,18.47,18.41,18.44,101827.0,13.5619,13.584,13.5399,13.5619,101827.0
2016-11-22 12:30:00,18.45,18.46,18.44,18.45,101619.0,13.5693,13.5766,13.5619,13.5693,101619.0
2016-11-22 13:00:00,18.45,18.45,18.41,18.43,62449.0,13.5693,13.5693,13.5399,13.5546,62449.0
2016-11-22 13:30:00,18.43,18.47,18.42,18.46,89014.0,13.5546,13.584,13.5472,13.5766,89014.0
2016-11-22 14:00:00,18.46,18.47,18.43,18.45,73089.0,13.5766,13.584,13.5546,13.5693,73089.0
2016-11-22 14:30:00,18.45,18.49,18.44,18.48,64966.0,13.5693,13.5987,13.5619,13.5913,64966.0
2016-11-22 15:00:00,18.48,18.5,18.47,18.48,97366.0,13.5913,13.606,13.584,13.5913,97366.0
2016-11-22 15:30:00,18.48,18.58,18.47,18.57,354713.0,13.5913,13.6649,13.584,13.6575,354713.0
2016-11-23 09:30:00,19.22,19.26,18.58,18.72,211579.0,14.1356,14.165,13.6649,13.7678,211579.0
2016-11-23 10:00:00,18.72,18.76,18.65,18.75,92117.0,13.7678,13.7973,13.7164,13.7899,92117.0
2016-11-23 10:30:00,18.75,18.8,18.71,18.76,76045.0,13.7899,13.8267,13.7605,13.7973,76045.0
2016-11-23 11:00:00,18.76,18.78,18.71,18.73,85837.0,13.7973,13.812,13.7605,13.7752,85837.0
2016-11-23 11:30:00,18.73,18.74,18.67,18.72,88340.0,13.7752,13.7826,13.7311,13.7678,88340.0
2016-11-23 12:00:00,18.72,18.74,18.65,18.68,49304.0,13.7678,13.7826,13.7164,13.7384,49304.0
2016-11-23 12:30:00,18.68,18.7,18.65,18.68,29276.0,13.7384,13.7531,13.7164,13.7384,29276.0
2016-11-23 13:00:00,18.68,18.73,18.67,18.73,47526.0,13.7384,13.7752,13.7311,13.7752,47526.0
2016-11-23 13:30:00,18.72,18.73,18.69,18.7,63556.0,13.7678,13.7752,13.7458,13.7531,63556.0
2016-11-23 14:00:00,18.7,18.7,18.66,18.68,56980.0,13.7531,13.7531,13.7237,13.7384,56980.0
2016-11-23 14:30:00,18.69,18.7,18.64,18.66,34094.0,13.7458,13.7531,13.709,13.7237,34094.0
2016-11-23 15:00:00,18.66,18.73,18.65,18.72,69140.0,13.7237,13.7752,13.7164,13.7678,69140.0
2016-11-23 15:30:00,18.71,18.72,18.68,18.71,164182.0,13.7605,13.7678,13.7384,13.7605,164182.0
2016-11-25 09:30:00,18.7,18.77,18.64,18.69,51877.0,13.7531,13.8046,13.709,13.7458,51877.0
2016-11-25 10:00:00,18.7,18.72,18.64,18.66,27623.0,13.7531,13.7678,13.709,13.7237,27623.0
2016-11-25 10:30:00,18.66,18.66,18.63,18.64,24962.0,13.7237,13.7237,13.7017,13.709,24962.0
2016-11-25 11:00:00,18.64,18.66,18.62,18.64,23703.0,13.709,13.7237,13.6943,13.709,23703.0
2016-11-25 11:30:00,18.64,18.67,18.63,18.67,28142.0,13.709,13.7311,13.7017,13.7311,28142.0
2016-11-25 12:00:00,18.67,18.71,18.66,18.7,15709.0,13.7311,13.7605,13.7237,13.7531,15709.0
2016-11-25 12:30:00,18.7,18.72,18.67,18.72,63439.0,13.7531,13.7678,13.7311,13.7678,63439.0
2016-11-28 09:30:00,18.67,18.89,18.67,18.8,302268.0,13.7311,13.8929,13.7311,13.8267,302268.0
2016-11-28 10:00:00,18.8,18.8,18.71,18.76,121224.0,13.8267,13.8267,13.7605,13.7973,121224.0
2016-11-28 10:30:00,18.76,18.81,18.69,18.7,76492.0,13.7973,13.834,13.7458,13.7531,76492.0
2016-11-28 11:00:00,18.7,18.74,18.66,18.71,88785.0,13.7531,13.7826,13.7237,13.7605,88785.0
2016-11-28 11:30:00,18.71,18.76,18.69,18.75,88740.0,13.7605,13.7973,13.7458,13.7899,88740.0
2016-11-28 12:00:00,18.75,18.8,18.74,18.79,75637.0,13.7899,13.8267,13.7826,13.8193,75637.0
2016-11-28 12:30:00,18.79,18.8,18.77,18.78,74313.0,13.8193,13.8267,13.8046,13.812,74313.0
2016-11-28 13:00:00,18.77,18.78,18.72,18.74,64024.0,13.8046,13.812,13.7678,13.7826,64024.0
2016-11-28 13:30:00,18.73,18.75,18.73,18.75,67668.0,13.7752,13.7899,13.7752,13.7899,67668.0
2016-11-28 14:00:00,18.75,18.76,18.69,18.7,63762.0,13.7899,13.7973,13.7458,13.7531,63762.0
2016-11-28 14:30:00,18.7,18.71,18.66,18.67,65261.0,13.7531,13.7605,13.7237,13.7311,65261.0
2016-11-28 15:00:00,18.66,18.68,18.59,18.6,103759.0,13.7237,13.7384,13.6722,13.6796,103759.0
2016-11-28 15:30:00,18.59,18.6,18.5,18.55,328544.0,13.6722,13.6796,13.606,13.6428,328544.0
2016-11-29 09:30:00,18.61,18.73,18.6,18.63,142762.0,13.6869,13.7752,13.6796,13.7017,142762.0
2016-11-29 10:00:00,18.63,18.79,18.62,18.75,119078.0,13.7017,13.8193,13.6943,13.7899,119078.0
2016-11-29 10:30:00,18.74,18.8,18.72,18.8,78818.0,13.7826,13.8267,13.7678,13.8267,78818.0
2016-11-29 11:00:00,18.8,18.83,18.78,18.8,61837.0,13.8267,13.8487,13.812,13.8267,61837.0
2016-11-29 11:30:00,18.8,18.82,18.76,18.79,48904.0,13.8267,13.8414,13.7973,13.8193,48904.0
2016-11-29 12:00:00,18.78,18.79,18.73,18.74,52112.0,13.812,13.8193,13.7752,13.7826,52112.0
2016-11-29 12:30:00,18.74,18.76,18.71,18.76,45215.0,13.7826,13.7973,13.7605,13.7973,45215.0
2016-11-29 13:00:00,18.77,18.77,18.73,18.73,56459.0,13.8046,13.8046,13.7752,13.7752,56459.0
2016-11-29 13:30:00,18.74,18.78,18.72,18.76,84155.0,13.7826,13.812,13.7678,13.7973,84155.0
2016-11-29 14:00:00,18.76,18.79,18.75,18.77,38790.0,13.7973,13.8193,13.7899,13.8046,38790.0
2016-11-29 14:30:00,18.78,18.8,18.77,18.77,51668.0,13.812,13.8267,13.8046,13.8046,51668.0
2016-11-29 15:00:00,18.78,18.78,18.71,18.73,75704.0,13.812,13.812,13.7605,13.7752,75704.0
2016-11-29 15:30:00,18.73,18.74,18.68,18.73,203878.0,13.7752,13.7826,13.7384,13.7752,203878.0
2016-11-30 09:30:00,19.0,19.14,18.97,19.05,182393.0,13.9738,14.0767,13.9517,14.0105,182393.0
2016-11-30 10:00:00,19.05,19.13,19.04,19.1,92837.0,14.0105,14.0694,14.0032,14.0473,92837.0
2016-11-30 10:30:00,19.1,19.11,19.03,19.07,61512.0,14.0473,14.0547,13.9958,14.0253,61512.0
2016-11-30 11:00:00,19.06,19.15,19.03,19.1,90201.0,14.0179,14.0841,13.9958,14.0473,90201.0
2016-11-30 11:30:00,19.1,19.14,19.08,19.13,53491.0,14.0473,14.0767,14.0326,14.0694,53491.0
2016-11-30 12:00:00,19.12,19.15,19.09,19.13,41544.0,14.062,14.0841,14.04,14.0694,41544.0
2016-11-30 12:30:00,19.12,19.12,19.07,19.09,50978.0,14.062,14.062,14.0253,14.04,50978.0
2016-11-30 13:00:00,19.09,19.11,19.06,19.09,40663.0,14.04,14.0547,14.0179,14.04,40663.0
2016-11-30 13:30:00,19.09,19.12,19.08,19.1,55465.0,14.04,14.062,14.0326,14.0473,55465.0
2016-11-30 14:00:00,19.1,19.1,19.04,19.07,57229.0,14.0473,14.0473,14.0032,14.0253,57229.0
2016-11-30 14:30:00,19.07,19.09,19.03,19.07,114982.0,14.0253,14.04,13.9958,14.0253,114982.0
2016-11-30 15:00:00,19.07,19.18,19.07,19.17,89257.0,14.0253,14.1062,14.0253,14.0988,89257.0
2016-11-30 15:30:00,19.16,19.17,19.08,19.1,350593.0,14.0914,14.0988,14.0326,14.0473,350593.0
2016-12-01 09:30:00,19.32,19.49,19.26,19.48,243777.0,14.2091,14.3342,14.165,14.3268,243777.0
2016-12-01 10:00:00,19.48,19.58,19.46,19.56,126694.0,14.3268,14.4003,14.3121,14.3856,126694.0
2016-12-01 10:30:00,19.56,19.68,19.52,19.64,217093.0,14.3856,14.4739,14.3562,14.4445,217093.0
2016-12-01 11:00:00,19.64,19.68,19.59,19.6,85729.0,14.4445,14.4739,14.4077,14.4151,85729.0
2016-12-01 11:30:00,19.6,19.69,19.6,19.68,94221.0,14.4151,14.4812,14.4151,14.4739,94221.0
2016-12-01 12:00:00,19.68,19.69,19.62,19.64,77012.0,14.4739,14.4812,14.4298,14.4445,77012.0
2016-12-01 12:30:00,19.64,19.69,19.61,19.62,89774.0,14.4445,14.4812,14.4224,14.4298,89774.0
2016-12-01 13:00:00,19.62,19.62,19.54,19.57,106092.0,14.4298,14.4298,14.3709,14.393,106092.0
2016-12-01 13:30:00,19.57,19.58,19.5,19.51,129729.0,14.393,14.4003,14.3415,14.3489,129729.0
2016-12-01 14:00:00,19.51,19.54,19.49,19.49,84779.0,14.3489,14.3709,14.3342,14.3342,84779.0
2016-12-01 14:30:00,19.49,19.54,19.49,19.51,77630.0,14.3342,14.3709,14.3342,14.3489,77630.0
2016-12-01 15:00:00,19.52,19.55,19.45,19.46,203880.0,14.3562,14.3783,14.3047,14.3121,203880.0
2016-12-01 15:30:00,19.46,19.51,19.41,19.51,325061.0,14.3121,14.3489,14.2753,14.3489,325061.0
2016-12-02 09:30:00,19.4,19.54,19.27,19.47,121907.0,14.268,14.3709,14.1723,14.3194,121907.0
2016-12-02 10:00:00,19.47,19.52,19.42,19.52,209496.0,14.3194,14.3562,14.2827,14.3562,209496.0
2016-12-02 10:30:00,19.52,19.57,19.49,19.5,170166.0,14.3562,14.393,14.3342,14.3415,170166.0
2016-12-02 11:00:00,19.49,19.53,19.48,19.51,107800.0,14.3342,14.3636,14.3268,14.3489,107800.0
2016-12-02 11:30:00,19.51,19.52,19.41,19.41,99048.0,14.3489,14.3562,14.2753,14.2753,99048.0
2016-12-02 12:00:00,19.42,19.42,19.35,19.38,49357.0,14.2827,14.2827,14.2312,14.2532,49357.0
2016-12-02 12:30:00,19.37,19.43,19.32,19.42,49268.0,14.2459,14.29,14.2091,14.2827,49268.0
2016-12-02 13:00:00,19.42,19.42,19.35,19.37,39596.0,14.2827,14.2827,14.2312,14.2459,39596.0
2016-12-02 13:30:00,19.37,19.41,19.36,19.39,36602.0,14.2459,14.2753,14.2385,14.2606,36602.0
2016-12-02 14:00:00,19.4,19.46,19.38,19.45,51702.0,14.268,14.3121,14.2532,14.3047,51702.0
2016-12-02 14:30:00,19.45,19.49,19.43,19.43,166083.0,14.3047,14.3342,14.29,14.29,166083.0
2016-12-02 15:00:00,19.43,19.44,19.39,19.44,96020.0,14.29,14.2974,14.2606,14.2974,96020.0
2016-12-02 15:30:00,19.44,19.46,19.41,19.42,576403.0,14.2974,14.3121,14.2753,14.2827,576403.0
2016-12-05 09:30:00,19.66,19.79,19.6,19.79,232007.0,14.4592,14.5548,14.4151,14.5548,232007.0
2016-12-05 10:00:00,19.79,19.82,19.67,19.74,85676.0,14.5548,14.5769,14.4665,14.518,85676.0
2016-12-05 10:30:00,19.75,19.76,19.68,19.73,62588.0,14.5254,14.5327,14.4739,14.5107,62588.0
2016-12-05 11:00:00,19.72,19.76,19.71,19.73,70354.0,14.5033,14.5327,14.496,14.5107,70354.0
2016-12-05 11:30:00,19.73,19.82,19.72,19.8,181689.0,14.5107,14.5769,14.5033,14.5621,181689.0
2016-12-05 12:00:00,19.8,19.81,19.76,19.79,146684.0,14.5621,14.5695,14.5327,14.5548,146684.0
2016-12-05 12:30:00,19.78,19.81,19.73,19.8,159519.0,14.5474,14.5695,14.5107,14.5621,159519.0
2016-12-05 13:00:00,19.8,19.85,19.8,19.85,48148.0,14.5621,14.5989,14.5621,14.5989,48148.0
2016-12-05 13:30:00,19.84,19.86,19.8,19.81,106885.0,14.5916,14.6063,14.5621,14.5695,106885.0
2016-12-05 14:00:00,19.8,19.81,19.74,19.77,159917.0,14.5621,14.5695,14.518,14.5401,159917.0
2016-12-05 14:30:00,19.77,19.79,19.75,19.79,60703.0,14.5401,14.5548,14.5254,14.5548,60703.0
2016-12-05 15:00:00,19.79,19.86,19.79,19.86,86859.0,14.5548,14.6063,14.5548,14.6063,86859.0
2016-12-05 15:30:00,19.86,19.91,19.85,19.91,547726.0,14.6063,14.643,14.5989,14.643,547726.0
2016-12-06 09:30:00,20.04,20.08,19.86,19.96,179442.0,14.7387,14.7681,14.6063,14.6798,179442.0
2016-12-06 10:00:00,19.95,20.01,19.91,19.91,200166.0,14.6725,14.7166,14.643,14.643,200166.0
2016-12-06 10:30:00,19.91,20.11,19.9,20.05,235655.0,14.643,14.7901,14.6357,14.746,235655.0
2016-12-06 11:00:00,20.05,20.11,20.01,20.08,106417.0,14.746,14.7901,14.7166,14.7681,106417.0
2016-12-06 11:30:00,20.07,20.15,20.03,20.14,153568.0,14.7607,14.8196,14.7313,14.8122,153568.0
2016-12-06 12:00:00,20.14,20.22,20.14,20.21,151071.0,14.8122,14.871,14.8122,14.8637,151071.0
2016-12-06 12:30:00,20.21,20.22,20.16,20.19,188924.0,14.8637,14.871,14.8269,14.849,188924.0
2016-12-06 13:00:00,20.18,20.25,20.18,20.23,141363.0,14.8416,14.8931,14.8416,14.8784,141363.0
2016-12-06 13:30:00,20.22,20.23,20.16,20.18,191950.0,14.871,14.8784,14.8269,14.8416,191950.0
2016-12-06 14:00:00,20.17,20.18,20.12,20.16,215613.0,14.8343,14.8416,14.7975,14.8269,215613.0
2016-12-06 14:30:00,20.17,20.31,20.15,20.3,248083.0,14.8343,14.9372,14.8196,14.9299,248083.0
2016-12-06 15:00:00,20.31,20.37,20.29,20.3,143200.0,14.9372,14.9814,14.9225,14.9299,143200.0
2016-12-06 15:30:00,20.3,20.38,20.29,20.37,387205.0,14.9299,14.9887,14.9225,14.9814,387205.0
2016-12-07 09:30:00,20.36,20.37,20.18,20.2,56879.0,15.0257,15.0331,14.8928,14.9076,56879.0
2016-12-07 10:00:00,20.21,20.36,20.2,20.32,124424.0,14.915,15.0257,14.9076,14.9962,124424.0
2016-12-07 10:30:00,20.33,20.35,20.27,20.32,185455.0,15.0035,15.0183,14.9593,14.9962,185455.0
2016-12-07 11:00:00,20.31,20.31,20.17,20.18,169198.0,14.9888,14.9888,14.8855,14.8928,169198.0
2016-12-07 11:30:00,20.19,20.25,20.18,20.22,187938.0,14.9002,14.9445,14.8928,14.9224,187938.0
2016-12-07 12:00:00,20.22,20.28,20.19,20.23,107765.0,14.9224,14.9666,14.9002,14.9297,107765.0
2016-12-07 12:30:00,20.22,20.3,20.19,20.3,77574.0,14.9224,14.9814,14.9002,14.9814,77574.0
2016-12-07 13:00:00,20.3,20.37,20.29,20.33,50569.0,14.9814,15.0331,14.974,15.0035,50569.0
2016-12-07 13:30:00,20.33,20.34,20.27,20.32,69021.0,15.0035,15.0109,14.9593,14.9962,69021.0
2016-12-07 14:00:00,20.33,20.34,20.27,20.28,229610.0,15.0035,15.0109,14.9593,14.9666,229610.0
2016-12-07 14:30:00,20.28,20.32,20.23,20.23,379025.0,14.9666,14.9962,14.9297,14.9297,379025.0
2016-12-07 15:00:00,20.23,20.32,20.2,20.3,365352.0,14.9297,14.9962,14.9076,14.9814,365352.0
2016-12-07 15:30:00,20.3,20.34,20.25,20.29,564636.0,14.9814,15.0109,14.9445,14.974,564636.0
2016-12-08 09:30:00,20.45,20.72,20.42,20.5,132787.0,15.0921,15.2914,15.07,15.129,132787.0
2016-12-08 10:00:00,20.5,20.5,20.29,20.39,209140.0,15.129,15.129,14.974,15.0478,209140.0
2016-12-08 10:30:00,20.39,20.48,20.39,20.45,161058.0,15.0478,15.1142,15.0478,15.0921,161058.0
2016-12-08 11:00:00,20.46,20.54,20.44,20.53,368358.0,15.0995,15.1585,15.0847,15.1511,368358.0
2016-12-08 11:30:00,20.52,20.52,20.44,20.48,127421.0,15.1438,15.1438,15.0847,15.1142,127421.0
2016-12-08 12:00:00,20.48,20.6,20.48,20.59,87078.0,15.1142,15.2028,15.1142,15.1954,87078.0
2016-12-08 12:30:00,20.58,20.67,20.58,20.64,104783.0,15.188,15.2545,15.188,15.2323,104783.0
2016-12-08 13:00:00,20.64,20.71,20.63,20.68,45550.0,15.2323,15.284,15.2249,15.2618,45550.0
2016-12-08 13:30:00,20.68,20.76,20.68,20.76,66660.0,15.2618,15.3209,15.2618,15.3209,66660.0
2016-12-08 14:00:00,20.75,20.76,20.59,20.65,109662.0,15.3135,15.3209,15.1954,15.2397,109662.0
2016-12-08 14:30:00,20.65,20.66,20.54,20.58,101495.0,15.2397,15.2471,15.1585,15.188,101495.0
2016-12-08 15:00:00,20.58,20.62,20.55,20.59,87103.0,15.188,15.2176,15.1659,15.1954,87103.0
2016-12-08 15:30:00,20.59,20.65,20.57,20.61,307574.0,15.1954,15.2397,15.1807,15.2102,307574.0
2016-12-09 09:30:00,20.6,20.6,20.38,20.5,144519.0,15.2028,15.2028,15.0404,15.129,144519.0
2016-12-09 10:00:00,20.5,20.55,20.44,20.48,209914.0,15.129,15.1659,15.0847,15.1142,209914.0
2016-12-09 10:30:00,20.48,20.62,20.48,20.55,167658.0,15.1142,15.2176,15.1142,15.1659,167658.0
2016-12-09 11:00:00,20.55,20.57,20.48,20.49,145132.0,15.1659,15.1807,15.1142,15.1216,145132.0
2016-12-09 11:30:00,20.49,20.56,20.47,20.5,142024.0,15.1216,15.1733,15.1069,15.129,142024.0
2016-12-09 12:00:00,20.51,20.55,20.46,20.49,267476.0,15.1364,15.1659,15.0995,15.1216,267476.0
2016-12-09 12:30:00,20.49,20.53,20.46,20.47,121231.0,15.1216,15.1511,15.0995,15.1069,121231.0
2016-12-09 13:00:00,20.47,20.47,20.43,20.43,182661.0,15.1069,15.1069,15.0773,15.0773,182661.0
2016-12-09 13:30:00,20.44,20.46,20.42,20.44,134932.0,15.0847,15.0995,15.07,15.0847,134932.0
2016-12-09 14:00:00,20.44,20.46,20.43,20.44,269048.0,15.0847,15.0995,15.0773,15.0847,269048.0
2016-12-09 14:30:00,20.44,20.48,20.43,20.48,357932.0,15.0847,15.1142,15.0773,15.1142,357932.0
2016-12-09 15:00:00,20.48,20.55,20.47,20.53,423657.0,15.1142,15.1659,15.1069,15.1511,423657.0
2016-12-09 15:30:00,20.53,20.54,20.45,20.48,868755.0,15.1511,15.1585,15.0921,15.1142,868755.0
2016-12-12 09:30:00,20.37,20.45,20.32,20.36,255296.0,15.0331,15.0921,14.9962,15.0257,255296.0
2016-12-12 10:00:00,20.36,20.4,20.13,20.13,175676.0,15.0257,15.0552,14.8559,14.8559,175676.0
2016-12-12 10:30:00,20.13,20.28,20.05,20.15,285226.0,14.8559,14.9666,14.7969,14.8707,285226.0
2016-12-12 11:00:00,20.14,20.15,19.92,19.92,184179.0,14.8633,14.8707,14.701,14.701,184179.0
2016-12-12 11:30:00,19.92,20.0,19.92,19.97,125296.0,14.701,14.76,14.701,14.7379,125296.0
2016-12-12 12:00:00,19.97,19.98,19.89,19.93,70442.0,14.7379,14.7452,14.6788,14.7083,70442.0
2016-12-12 12:30:00,19.93,20.0,19.92,19.92,101400.0,14.7083,14.76,14.701,14.701,101400.0
2016-12-12 13:00:00,19.93,19.98,19.92,19.95,367783.0,14.7083,14.7452,14.701,14.7231,367783.0
2016-12-12 13:30:00,19.95,19.97,19.92,19.96,187963.0,14.7231,14.7379,14.701,14.7305,187963.0
2016-12-12 14:00:00,19.96,20.0,19.93,19.96,111292.0,14.7305,14.76,14.7083,14.7305,111292.0
2016-12-12 14:30:00,19.95,19.97,19.9,19.93,118232.0,14.7231,14.7379,14.6862,14.7083,118232.0
2016-12-12 15:00:00,19.93,19.93,19.83,19.86,176198.0,14.7083,14.7083,14.6345,14.6567,176198.0
2016-12-12 15:30:00,19.85,19.89,19.84,19.86,605999.0,14.6493,14.6788,14.6419,14.6567,605999.0
2016-12-13 09:30:00,19.91,20.05,19.87,19.88,61840.0,14.6936,14.7969,14.6641,14.6714,61840.0
2016-12-13 10:00:00,19.88,19.92,19.85,19.85,114618.0,14.6714,14.701,14.6493,14.6493,114618.0
2016-12-13 10:30:00,19.86,19.86,19.65,19.71,125690.0,14.6567,14.6567,14.5017,14.546,125690.0
2016-12-13 11:00:00,19.72,19.77,19.68,19.71,77175.0,14.5534,14.5903,14.5238,14.546,77175.0
2016-12-13 11:30:00,19.71,19.71,19.6,19.63,147820.0,14.546,14.546,14.4648,14.4869,147820.0
2016-12-13 12:00:00,19.63,19.78,19.62,19.76,82708.0,14.4869,14.5976,14.4796,14.5829,82708.0
2016-12-13 12:30:00,19.76,19.84,19.75,19.81,89852.0,14.5829,14.6419,14.5755,14.6198,89852.0
2016-12-13 13:00:00,19.81,19.84,19.79,19.84,79966.0,14.6198,14.6419,14.605,14.6419,79966.0
2016-12-13 13:30:00,19.84,19.84,19.78,19.79,98779.0,14.6419,14.6419,14.5976,14.605,98779.0
2016-12-13 14:00:00,19.79,19.8,19.73,19.77,112297.0,14.605,14.6124,14.5607,14.5903,112297.0
2016-12-13 14:30:00,19.76,19.83,19.75,19.79,75291.0,14.5829,14.6345,14.5755,14.605,75291.0
2016-12-13 15:00:00,19.79,19.84,19.77,19.84,130315.0,14.605,14.6419,14.5903,14.6419,130315.0
2016-12-13 15:30:00,19.84,19.91,19.83,19.89,447847.0,14.6419,14.6936,14.6345,14.6788,447847.0
2016-12-14 09:30:00,19.62,19.81,19.59,19.76,182200.0,14.4796,14.6198,14.4574,14.5829,182200.0
2016-12-14 10:00:00,19.75,19.86,19.7,19.83,100535.0,14.5755,14.6567,14.5386,14.6345,100535.0
2016-12-14 10:30:00,19.83,19.86,19.69,19.77,119382.0,14.6345,14.6567,14.5312,14.5903,119382.0
2016-12-14 11:00:00,19.77,19.87,19.76,19.82,103577.0,14.5903,14.6641,14.5829,14.6272,103577.0
2016-12-14 11:30:00,19.83,19.84,19.72,19.76,66324.0,14.6345,14.6419,14.5534,14.5829,66324.0
2016-12-14 12:00:00,19.76,19.79,19.74,19.77,43441.0,14.5829,14.605,14.5681,14.5903,43441.0
2016-12-14 12:30:00,19.77,19.77,19.73,19.74,180756.0,14.5903,14.5903,14.5607,14.5681,180756.0
2016-12-14 13:00:00,19.75,19.8,19.74,19.79,56227.0,14.5755,14.6124,14.5681,14.605,56227.0
2016-12-14 13:30:00,19.78,19.82,19.69,19.76,85778.0,14.5976,14.6272,14.5312,14.5829,85778.0
2016-12-14 14:00:00,19.74,20.17,19.72,19.74,375320.0,14.5681,14.8855,14.5534,14.5681,375320.0
2016-12-14 14:30:00,19.74,19.89,19.73,19.78,180125.0,14.5681,14.6788,14.5607,14.5976,180125.0
2016-12-14 15:00:00,19.78,19.85,19.7,19.75,121797.0,14.5976,14.6493,14.5386,14.5755,121797.0
2016-12-14 15:30:00,19.76,19.9,19.75,19.8,357354.0,14.5829,14.6862,14.5755,14.6124,357354.0
2016-12-15 09:30:00,20.07,20.15,19.74,19.98,412332.0,14.8117,14.8707,14.5681,14.7452,412332.0
2016-12-15 10:00:00,19.99,20.01,19.9,19.93,450877.0,14.7526,14.7674,14.6862,14.7083,450877.0
2016-12-15 10:30:00,19.94,20.17,19.93,20.14,265952.0,14.7157,14.8855,14.7083,14.8633,265952.0
2016-12-15 11:00:00,20.14,20.32,20.14,20.3,213566.0,14.8633,14.9962,14.8633,14.9814,213566.0
2016-12-15 11:30:00,20.3,20.36,20.24,20.27,127330.0,14.9814,15.0257,14.9371,14.9593,127330.0
2016-12-15 12:00:00,20.27,20.32,20.23,20.3,108788.0,14.9593,14.9962,14.9297,14.9814,108788.0
2016-12-15 12:30:00,20.31,20.33,20.21,20.23,248737.0,14.9888,15.0035,14.915,14.9297,248737.0
2016-12-15 13:00:00,20.23,20.3,20.23,20.3,65334.0,14.9297,14.9814,14.9297,14.9814,65334.0
2016-12-15 13:30:00,20.3,20.32,20.21,20.22,104434.0,14.9814,14.9962,14.915,14.9224,104434.0
2016-12-15 14:00:00,20.21,20.23,20.14,20.17,148293.0,14.915,14.9297,14.8633,14.8855,148293.0
2016-12-15 14:30:00,20.18,20.18,20.09,20.09,167494.0,14.8928,14.8928,14.8264,14.8264,167494.0
2016-12-15 15:00:00,20.09,20.12,20.04,20.04,252375.0,14.8264,14.8486,14.7895,14.7895,252375.0
2016-12-15 15:30:00,20.04,20.06,19.98,19.99,540121.0,14.7895,14.8043,14.7452,14.7526,540121.0
2016-12-16 09:30:00,20.0,20.02,19.88,20.0,480401.0,14.76,14.7748,14.6714,14.76,480401.0
2016-12-16 10:00:00,20.0,20.08,19.96,20.07,261529.0,14.76,14.819,14.7305,14.8117,261529.0
2016-12-16 10:30:00,20.07,20.17,20.04,20.1,269090.0,14.8117,14.8855,14.7895,14.8338,269090.0
2016-12-16 11:00:00,20.09,20.09,19.91,19.92,82228.0,14.8264,14.8264,14.6936,14.701,82228.0
2016-12-16 11:30:00,19.91,19.95,19.89,19.93,46430.0,14.6936,14.7231,14.6788,14.7083,46430.0
2016-12-16 12:00:00,19.94,19.94,19.84,19.86,52004.0,14.7157,14.7157,14.6419,14.6567,52004.0
2016-12-16 12:30:00,19.86,19.86,19.74,19.8,84214.0,14.6567,14.6567,14.5681,14.6124,84214.0
2016-12-16 13:00:00,19.79,19.81,19.73,19.74,53557.0,14.605,14.6198,14.5607,14.5681,53557.0
2016-12-16 13:30:00,19.74,19.77,19.72,19.77,41614.0,14.5681,14.5903,14.5534,14.5903,41614.0
2016-12-16 14:00:00,19.76,19.77,19.73,19.76,60130.0,14.5829,14.5903,14.5607,14.5829,60130.0
2016-12-16 14:30:00,19.76,19.83,19.75,19.8,97460.0,14.5829,14.6345,14.5755,14.6124,97460.0
2016-12-16 15:00:00,19.79,19.79,19.72,19.73,110980.0,14.605,14.605,14.5534,14.5607,110980.0
2016-12-16 15:30:00,19.72,19.74,19.65,19.65,629560.0,14.5534,14.5681,14.5017,14.5017,629560.0
2016-12-19 09:30:00,19.62,19.73,19.55,19.64,190075.0,14.4796,14.5607,14.4279,14.4943,190075.0
2016-12-19 10:00:00,19.66,19.76,19.61,19.73,185093.0,14.5091,14.5829,14.4722,14.5607,185093.0
2016-12-19 10:30:00,19.74,19.84,19.71,19.78,155689.0,14.5681,14.6419,14.546,14.5976,155689.0
2016-12-19 11:00:00,19.77,19.77,19.63,19.65,104910.0,14.5903,14.5903,14.4869,14.5017,104910.0
2016-12-19 11:30:00,19.64,19.67,19.58,19.58,103363.0,14.4943,14.5165,14.45,14.45,103363.0
2016-12-19 12:00:00,19.58,19.67,19.55,19.65,66676.0,14.45,14.5165,14.4279,14.5017,66676.0
2016-12-19 12:30:00,19.65,19.68,19.63,19.64,41653.0,14.5017,14.5238,14.4869,14.4943,41653.0
2016-12-19 13:00:00,19.65,19.74,19.65,19.74,41170.0,14.5017,14.5681,14.5017,14.5681,41170.0
2016-12-19 13:30:00,19.74,19.81,19.74,19.79,105016.0,14.5681,14.6198,14.5681,14.605,105016.0
2016-12-19 14:00:00,19.79,19.83,19.76,19.82,68079.0,14.605,14.6345,14.5829,14.6272,68079.0
2016-12-19 14:30:00,19.82,19.82,19.77,19.77,56171.0,14.6272,14.6272,14.5903,14.5903,56171.0
2016-12-19 15:00:00,19.77,19.78,19.69,19.77,89416.0,14.5903,14.5976,14.5312,14.5903,89416.0
2016-12-19 15:30:00,19.77,19.79,19.74,19.75,602459.0,14.5903,14.605,14.5681,14.5755,602459.0
2016-12-20 09:30:00,19.94,19.99,19.86,19.98,99765.0,14.7157,14.7526,14.6567,14.7452,99765.0
2016-12-20 10:00:00,19.98,20.07,19.95,20.05,168970.0,14.7452,14.8117,14.7231,14.7969,168970.0
2016-12-20 10:30:00,20.05,20.15,19.99,20.11,138821.0,14.7969,14.8707,14.7526,14.8412,138821.0
2016-12-20 11:00:00,20.11,20.17,20.1,20.17,118815.0,14.8412,14.8855,14.8338,14.8855,118815.0
2016-12-20 11:30:00,20.17,20.21,20.13,20.16,144671.0,14.8855,14.915,14.8559,14.8781,144671.0
2016-12-20 12:00:00,20.16,20.17,20.13,20.16,40101.0,14.8781,14.8855,14.8559,14.8781,40101.0
2016-12-20 12:30:00,20.16,20.22,20.15,20.18,39276.0,14.8781,14.9224,14.8707,14.8928,39276.0
2016-12-20 13:00:00,20.18,20.23,20.18,20.22,33161.0,14.8928,14.9297,14.8928,14.9224,33161.0
2016-12-20 13:30:00,20.22,20.27,20.21,20.27,47366.0,14.9224,14.9593,14.915,14.9593,47366.0
2016-12-20 14:00:00,20.27,20.27,20.22,20.23,35843.0,14.9593,14.9593,14.9224,14.9297,35843.0
2016-12-20 14:30:00,20.24,20.24,20.18,20.2,51225.0,14.9371,14.9371,14.8928,14.9076,51225.0
2016-12-20 15:00:00,20.2,20.22,20.17,20.22,73151.0,14.9076,14.9224,14.8855,14.9224,73151.0
2016-12-20 15:30:00,20.22,20.3,20.22,20.29,304364.0,14.9224,14.9814,14.9224,14.974,304364.0
2016-12-21 09:30:00,20.32,20.32,20.17,20.27,154324.0,14.9962,14.9962,14.8855,14.9593,154324.0
2016-12-21 10:00:00,20.28,20.39,20.27,20.31,197885.0,14.9666,15.0478,14.9593,14.9888,197885.0
2016-12-21 10:30:00,20.31,20.32,20.26,20.3,93068.0,14.9888,14.9962,14.9519,14.9814,93068.0
2016-12-21 11:00:00,20.3,20.39,20.28,20.39,99399.0,14.9814,15.0478,14.9666,15.0478,99399.0
2016-12-21 11:30:00,20.39,20.39,20.28,20.34,72227.0,15.0478,15.0478,14.9666,15.0109,72227.0
2016-12-21 12:00:00,20.33,20.37,20.33,20.37,28968.0,15.0035,15.0331,15.0035,15.0331,28968.0
2016-12-21 12:30:00,20.37,20.38,20.32,20.32,54055.0,15.0331,15.0404,14.9962,14.9962,54055.0
2016-12-21 13:00:00,20.32,20.33,20.27,20.32,35679.0,14.9962,15.0035,14.9593,14.9962,35679.0
2016-12-21 13:30:00,20.32,20.36,20.31,20.33,40231.0,14.9962,15.0257,14.9888,15.0035,40231.0
2016-12-21 14:00:00,20.32,20.36,20.32,20.36,26195.0,14.9962,15.0257,14.9962,15.0257,26195.0
2016-12-21 14:30:00,20.36,20.37,20.33,20.36,36953.0,15.0257,15.0331,15.0035,15.0257,36953.0
2016-12-21 15:00:00,20.37,20.39,20.36,20.37,38871.0,15.0331,15.0478,15.0257,15.0331,38871.0
2016-12-21 15:30:00,20.38,20.41,20.34,20.35,264013.0,15.0404,15.0626,15.0109,15.0183,264013.0
2016-12-22 09:30:00,20.42,20.5,20.28,20.47,91062.0,15.07,15.129,14.9666,15.1069,91062.0
2016-12-22 10:00:00,20.47,20.47,20.38,20.38,128965.0,15.1069,15.1069,15.0404,15.0404,128965.0
2016-12-22 10:30:00,20.38,20.43,20.29,20.29,134806.0,15.0404,15.0773,14.974,14.974,134806.0
2016-12-22 11:00:00,20.3,20.3,20.23,20.25,162038.0,14.9814,14.9814,14.9297,14.9445,162038.0
2016-12-22 11:30:00,20.25,20.29,20.23,20.25,54326.0,14.9445,14.974,14.9297,14.9445,54326.0
2016-12-22 12:00:00,20.25,20.33,20.24,20.33,40358.0,14.9445,15.0035,14.9371,15.0035,40358.0
2016-12-22 12:30:00,20.33,20.39,20.31,20.37,42671.0,15.0035,15.0478,14.9888,15.0331,42671.0
2016-12-22 13:00:00,20.37,20.39,20.35,20.38,36204.0,15.0331,15.0478,15.0183,15.0404,36204.0
2016-12-22 13:30:00,20.38,20.45,20.37,20.43,45743.0,15.0404,15.0921,15.0331,15.0773,45743.0
2016-12-22 14:00:00,20.43,20.43,20.38,20.41,39904.0,15.0773,15.0773,15.0404,15.0626,39904.0
2016-12-22 14:30:00,20.41,20.43,20.39,20.39,67453.0,15.0626,15.0773,15.0478,15.0478,67453.0
2016-12-22 15:00:00,20.4,20.4,20.35,20.38,59939.0,15.0552,15.0552,15.0183,15.0404,59939.0
2016-12-22 15:30:00,20.38,20.4,20.35,20.39,201951.0,15.0404,15.0552,15.0183,15.0478,201951.0
2016-12-23 09:30:00,20.35,20.49,20.31,20.41,99593.0,15.0183,15.1216,14.9888,15.0626,99593.0
2016-12-23 10:00:00,20.41,20.44,20.39,20.44,67833.0,15.0626,15.0847,15.0478,15.0847,67833.0
2016-12-23 10:30:00,20.44,20.47,20.39,20.39,77052.0,15.0847,15.1069,15.0478,15.0478,77052.0
2016-12-23 11:00:00,20.39,20.41,20.36,20.39,85959.0,15.0478,15.0626,15.0257,15.0478,85959.0
2016-12-23 11:30:00,20.39,20.42,20.37,20.39,118985.0,15.0478,15.07,15.0331,15.0478,118985.0
2016-12-23 12:00:00,20.39,20.42,20.39,20.4,82480.0,15.0478,15.07,15.0478,15.0552,82480.0
2016-12-23 12:30:00,20.4,20.44,20.4,20.44,36697.0,15.0552,15.0847,15.0552,15.0847,36697.0
2016-12-23 13:00:00,20.44,20.46,20.43,20.46,26712.0,15.0847,15.0995,15.0773,15.0995,26712.0
2016-12-23 13:30:00,20.46,20.47,20.44,20.45,27812.0,15.0995,15.1069,15.0847,15.0921,27812.0
2016-12-23 14:00:00,20.44,20.45,20.43,20.45,19161.0,15.0847,15.0921,15.0773,15.0921,19161.0
2016-12-23 14:30:00,20.45,20.48,20.44,20.45,39649.0,15.0921,15.1142,15.0847,15.0921,39649.0
2016-12-23 15:00:00,20.45,20.46,20.44,20.45,42866.0,15.0921,15.0995,15.0847,15.0921,42866.0
2016-12-23 15:30:00,20.45,20.48,20.44,20.47,140781.0,15.0921,15.1142,15.0847,15.1069,140781.0
2016-12-27 09:30:00,20.52,20.58,20.44,20.55,160582.0,15.1438,15.188,15.0847,15.1659,160582.0
2016-12-27 10:00:00,20.53,20.53,20.42,20.44,100222.0,15.1511,15.1511,15.07,15.0847,100222.0
2016-12-27 10:30:00,20.44,20.48,20.43,20.46,73496.0,15.0847,15.1142,15.0773,15.0995,73496.0
2016-12-27 11:00:00,20.47,20.5,20.45,20.46,66302.0,15.1069,15.129,15.0921,15.0995,66302.0
2016-12-27 11:30:00,20.45,20.46,20.41,20.42,70188.0,15.0921,15.0995,15.0626,15.07,70188.0
2016-12-27 12:00:00,20.43,20.44,20.4,20.44,60720.0,15.0773,15.0847,15.0552,15.0847,60720.0
2016-12-27 12:30:00,20.45,20.47,20.41,20.47,68510.0,15.0921,15.1069,15.0626,15.1069,68510.0
2016-12-27 13:00:00,20.47,20.47,20.44,20.46,34796.0,15.1069,15.1069,15.0847,15.0995,34796.0
2016-12-27 13:30:00,20.46,20.48,20.44,20.46,89116.0,15.0995,15.1142,15.0847,15.0995,89116.0
2016-12-27 14:00:00,20.46,20.5,20.45,20.48,56406.0,15.0995,15.129,15.0921,15.1142,56406.0
2016-12-27 14:30:00,20.48,20.51,20.48,20.51,51308.0,15.1142,15.1364,15.1142,15.1364,51308.0
2016-12-27 15:00:00,20.52,20.55,20.51,20.54,203458.0,15.1438,15.1659,15.1364,15.1585,203458.0
2016-12-27 15:30:00,20.54,20.58,20.52,20.58,373804.0,15.1585,15.188,15.1438,15.188,373804.0
2016-12-28 09:30:00,20.54,20.59,20.48,20.5,134575.0,15.1585,15.1954,15.1142,15.129,134575.0
2016-12-28 10:00:00,20.5,20.52,20.43,20.47,51986.0,15.129,15.1438,15.0773,15.1069,51986.0
2016-12-28 10:30:00,20.48,20.49,20.42,20.47,51926.0,15.1142,15.1216,15.07,15.1069,51926.0
2016-12-28 11:00:00,20.47,20.5,20.44,20.48,53785.0,15.1069,15.129,15.0847,15.1142,53785.0
2016-12-28 11:30:00,20.49,20.5,20.44,20.45,23599.0,15.1216,15.129,15.0847,15.0921,23599.0
2016-12-28 12:00:00,20.45,20.45,20.33,20.37,46420.0,15.0921,15.0921,15.0035,15.0331,46420.0
2016-12-28 12:30:00,20.37,20.38,20.31,20.34,27066.0,15.0331,15.0404,14.9888,15.0109,27066.0
2016-12-28 13:00:00,20.34,20.35,20.27,20.27,62678.0,15.0109,15.0183,14.9593,14.9593,62678.0
2016-12-28 13:30:00,20.28,20.3,20.25,20.26,32393.0,14.9666,14.9814,14.9445,14.9519,32393.0
2016-12-28 14:00:00,20.26,20.28,20.2,20.23,38570.0,14.9519,14.9666,14.9076,14.9297,38570.0
2016-12-28 14:30:00,20.23,20.28,20.22,20.28,35354.0,14.9297,14.9666,14.9224,14.9666,35354.0
2016-12-28 15:00:00,20.28,20.34,20.27,20.3,117423.0,14.9666,15.0109,14.9593,14.9814,117423.0
2016-12-28 15:30:00,20.3,20.3,20.25,20.27,314296.0,14.9814,14.9814,14.9445,14.9593,314296.0
2016-12-29 09:30:00,20.28,20.39,20.21,20.26,103308.0,14.9666,15.0478,14.915,14.9519,103308.0
2016-12-29 10:00:00,20.26,20.3,20.24,20.27,70631.0,14.9519,14.9814,14.9371,14.9593,70631.0
2016-12-29 10:30:00,20.27,20.28,20.1,20.1,116911.0,14.9593,14.9666,14.8338,14.8338,116911.0
2016-12-29 11:00:00,20.11,20.13,20.07,20.07,57685.0,14.8412,14.8559,14.8117,14.8117,57685.0
2016-12-29 11:30:00,20.07,20.1,20.01,20.02,59572.0,14.8117,14.8338,14.7674,14.7748,59572.0
2016-12-29 12:00:00,20.03,20.03,19.95,19.97,77853.0,14.7821,14.7821,14.7231,14.7379,77853.0
2016-12-29 12:30:00,19.97,20.01,19.96,19.98,154176.0,14.7379,14.7674,14.7305,14.7452,154176.0
2016-12-29 13:00:00,19.98,20.02,19.94,20.0,89796.0,14.7452,14.7748,14.7157,14.76,89796.0
2016-12-29 13:30:00,19.99,19.99,19.96,19.98,34529.0,14.7526,14.7526,14.7305,14.7452,34529.0
2016-12-29 14:00:00,19.99,20.09,19.99,20.03,288077.0,14.7526,14.8264,14.7526,14.7821,288077.0
2016-12-29 14:30:00,20.03,20.09,20.0,20.07,278425.0,14.7821,14.8264,14.76,14.8117,278425.0
2016-12-29 15:00:00,20.07,20.08,20.03,20.05,120783.0,14.8117,14.819,14.7821,14.7969,120783.0
2016-12-29 15:30:00,20.04,20.06,20.03,20.04,241794.0,14.7895,14.8043,14.7821,14.7895,241794.0
2016-12-30 09:30:00,20.1,20.2,20.01,20.07,87717.0,14.8338,14.9076,14.7674,14.8117,87717.0
2016-12-30 10:00:00,20.09,20.19,20.06,20.15,75634.0,14.8264,14.9002,14.8043,14.8707,75634.0
2016-12-30 10:30:00,20.16,20.18,20.12,20.12,109800.0,14.8781,14.8928,14.8486,14.8486,109800.0
2016-12-30 11:00:00,20.13,20.13,20.06,20.08,50919.0,14.8559,14.8559,14.8043,14.819,50919.0
2016-12-30 11:30:00,20.07,20.1,20.06,20.06,75470.0,14.8117,14.8338,14.8043,14.8043,75470.0
2016-12-30 12:00:00,20.07,20.09,20.03,20.03,63001.0,14.8117,14.8264,14.7821,14.7821,63001.0
2016-12-30 12:30:00,20.04,20.08,20.03,20.07,59277.0,14.7895,14.819,14.7821,14.8117,59277.0
2016-12-30 13:00:00,20.07,20.12,20.07,20.09,134930.0,14.8117,14.8486,14.8117,14.8264,134930.0
2016-12-30 13:30:00,20.09,20.1,20.05,20.06,58091.0,14.8264,14.8338,14.7969,14.8043,58091.0
2016-12-30 14:00:00,20.06,20.1,20.06,20.09,54048.0,14.8043,14.8338,14.8043,14.8264,54048.0
2016-12-30 14:30:00,20.08,20.12,20.04,20.06,108866.0,14.819,14.8486,14.7895,14.8043,108866.0
2016-12-30 15:00:00,20.06,20.11,20.05,20.1,98044.0,14.8043,14.8412,14.7969,14.8338,98044.0
2016-12-30 15:30:00,20.1,20.1,20.0,20.01,465283.0,14.8338,14.8338,14.76,14.7674,465283.0
2017-01-03 09:30:00,20.45,20.56,20.08,20.13,273851.0,15.0921,15.1733,14.819,14.8559,273851.0
2017-01-03 10:00:00,20.14,20.3,20.12,20.23,221606.0,14.8633,14.9814,14.8486,14.9297,221606.0
2017-01-03 10:30:00,20.23,20.26,19.98,19.99,157103.0,14.9297,14.9519,14.7452,14.7526,157103.0
2017-01-03 11:00:00,19.98,20.02,19.92,19.96,138225.0,14.7452,14.7748,14.701,14.7305,138225.0
2017-01-03 11:30:00,19.97,20.01,19.88,19.94,61520.0,14.7379,14.7674,14.6714,14.7157,61520.0
2017-01-03 12:00:00,19.94,20.0,19.92,19.94,81579.0,14.7157,14.76,14.701,14.7157,81579.0
2017-01-03 12:30:00,19.94,19.95,19.84,19.88,65762.0,14.7157,14.7231,14.6419,14.6714,65762.0
2017-01-03 13:00:00,19.89,19.93,19.84,19.92,57787.0,14.6788,14.7083,14.6419,14.701,57787.0
2017-01-03 13:30:00,19.92,19.95,19.9,19.94,55825.0,14.701,14.7231,14.6862,14.7157,55825.0
2017-01-03 14:00:00,19.94,19.96,19.92,19.94,45592.0,14.7157,14.7305,14.701,14.7157,45592.0
2017-01-03 14:30:00,19.93,19.96,19.89,19.95,112865.0,14.7083,14.7305,14.6788,14.7231,112865.0
2017-01-03 15:00:00,19.95,20.0,19.91,19.92,127416.0,14.7231,14.76,14.6936,14.701,127416.0
2017-01-03 15:30:00,19.91,20.03,19.89,19.98,368196.0,14.6936,14.7821,14.6788,14.7452,368196.0
2017-01-04 09:30:00,20.09,20.26,20.08,20.22,138668.0,14.8264,14.9519,14.819,14.9224,138668.0
2017-01-04 10:00:00,20.22,20.28,20.12,20.12,99232.0,14.9224,14.9666,14.8486,14.8486,99232.0
2017-01-04 10:30:00,20.12,20.21,20.1,20.18,120831.0,14.8486,14.915,14.8338,14.8928,120831.0
2017-01-04 11:00:00,20.19,20.28,20.18,20.27,222089.0,14.9002,14.9666,14.8928,14.9593,222089.0
2017-01-04 11:30:00,20.28,20.34,20.27,20.3,132769.0,14.9666,15.0109,14.9593,14.9814,132769.0
2017-01-04 12:00:00,20.3,20.34,20.29,20.3,90868.0,14.9814,15.0109,14.974,14.9814,90868.0
2017-01-04 12:30:00,20.3,20.34,20.28,20.33,69427.0,14.9814,15.0109,14.9666,15.0035,69427.0
2017-01-04 13:00:00,20.34,20.34,20.3,20.34,83100.0,15.0109,15.0109,14.9814,15.0109,83100.0
2017-01-04 13:30:00,20.34,20.38,20.32,20.36,56935.0,15.0109,15.0404,14.9962,15.0257,56935.0
2017-01-04 14:00:00,20.36,20.38,20.33,20.35,124026.0,15.0257,15.0404,15.0035,15.0183,124026.0
2017-01-04 14:30:00,20.36,20.4,20.35,20.36,103775.0,15.0257,15.0552,15.0183,15.0257,103775.0
2017-01-04 15:00:00,20.36,20.36,20.3,20.31,145865.0,15.0257,15.0257,14.9814,14.9888,145865.0
2017-01-04 15:30:00,20.31,20.35,20.3,20.31,412783.0,14.9888,15.0183,14.9814,14.9888,412783.0
2017-01-05 09:30:00,20.35,20.49,20.2,20.44,236527.0,15.0183,15.1216,14.9076,15.0847,236527.0
2017-01-05 10:00:00,20.45,20.46,20.3,20.34,95714.0,15.0921,15.0995,14.9814,15.0109,95714.0
2017-01-05 10:30:00,20.35,20.35,20.17,20.18,134627.0,15.0183,15.0183,14.8855,14.8928,134627.0
2017-01-05 11:00:00,20.18,20.19,20.04,20.05,136903.0,14.8928,14.9002,14.7895,14.7969,136903.0
2017-01-05 11:30:00,20.05,20.06,19.91,19.95,66668.0,14.7969,14.8043,14.6936,14.7231,66668.0
2017-01-05 12:00:00,19.96,20.06,19.96,20.05,65631.0,14.7305,14.8043,14.7305,14.7969,65631.0
2017-01-05 12:30:00,20.06,20.08,20.01,20.06,33788.0,14.8043,14.819,14.7674,14.8043,33788.0
2017-01-05 13:00:00,20.06,20.09,20.05,20.06,44575.0,14.8043,14.8264,14.7969,14.8043,44575.0
2017-01-05 13:30:00,20.06,20.08,20.0,20.03,36008.0,14.8043,14.819,14.76,14.7821,36008.0
2017-01-05 14:00:00,20.03,20.08,20.02,20.05,111132.0,14.7821,14.819,14.7748,14.7969,111132.0
2017-01-05 14:30:00,20.05,20.06,19.97,19.98,53210.0,14.7969,14.8043,14.7379,14.7452,53210.0
2017-01-05 15:00:00,19.98,20.09,19.98,20.08,65793.0,14.7452,14.8264,14.7452,14.819,65793.0
2017-01-05 15:30:00,20.08,20.13,20.05,20.12,307737.0,14.819,14.8559,14.7969,14.8486,307737.0
2017-01-06 09:30:00,20.22,20.4,20.2,20.26,95024.0,14.9224,15.0552,14.9076,14.9519,95024.0
2017-01-06 10:00:00,20.27,20.3,20.17,20.17,109182.0,14.9593,14.9814,14.8855,14.8855,109182.0
2017-01-06 10:30:00,20.17,20.22,20.12,20.21,104109.0,14.8855,14.9224,14.8486,14.915,104109.0
2017-01-06 11:00:00,20.21,20.3,20.19,20.3,126695.0,14.915,14.9814,14.9002,14.9814,126695.0
2017-01-06 11:30:00,20.31,20.36,20.25,20.33,142683.0,14.9888,15.0257,14.9445,15.0035,142683.0
2017-01-06 12:00:00,20.33,20.34,20.28,20.3,53500.0,15.0035,15.0109,14.9666,14.9814,53500.0
2017-01-06 12:30:00,20.31,20.33,20.25,20.28,49185.0,14.9888,15.0035,14.9445,14.9666,49185.0
2017-01-06 13:00:00,20.27,20.33,20.27,20.29,112595.0,14.9593,15.0035,14.9593,14.974,112595.0
2017-01-06 13:30:00,20.29,20.35,20.29,20.34,77512.0,14.974,15.0183,14.974,15.0109,77512.0
2017-01-06 14:00:00,20.34,20.37,20.28,20.29,96544.0,15.0109,15.0331,14.9666,14.974,96544.0
2017-01-06 14:30:00,20.29,20.32,20.27,20.3,121451.0,14.974,14.9962,14.9593,14.9814,121451.0
2017-01-06 15:00:00,20.31,20.33,20.28,20.3,108123.0,14.9888,15.0035,14.9666,14.9814,108123.0
2017-01-06 15:30:00,20.3,20.33,20.26,20.26,321852.0,14.9814,15.0035,14.9519,14.9519,321852.0
2017-01-09 09:30:00,20.18,20.18,19.95,20.05,313951.0,14.8928,14.8928,14.7231,14.7969,313951.0
2017-01-09 10:00:00,20.05,20.05,19.91,20.0,238771.0,14.7969,14.7969,14.6936,14.76,238771.0
2017-01-09 10:30:00,19.99,20.1,19.97,20.1,179721.0,14.7526,14.8338,14.7379,14.8338,179721.0
2017-01-09 11:00:00,20.09,20.11,20.02,20.1,145347.0,14.8264,14.8412,14.7748,14.8338,145347.0
2017-01-09 11:30:00,20.11,20.12,20.07,20.1,141638.0,14.8412,14.8486,14.8117,14.8338,141638.0
2017-01-09 12:00:00,20.09,20.12,20.04,20.06,83929.0,14.8264,14.8486,14.7895,14.8043,83929.0
2017-01-09 12:30:00,20.06,20.08,20.04,20.07,127222.0,14.8043,14.819,14.7895,14.8117,127222.0
2017-01-09 13:00:00,20.08,20.09,20.02,20.03,48933.0,14.819,14.8264,14.7748,14.7821,48933.0
2017-01-09 13:30:00,20.02,20.06,20.01,20.04,82948.0,14.7748,14.8043,14.7674,14.7895,82948.0
2017-01-09 14:00:00,20.05,20.07,20.02,20.07,71643.0,14.7969,14.8117,14.7748,14.8117,71643.0
2017-01-09 14:30:00,20.07,20.08,20.01,20.04,87133.0,14.8117,14.819,14.7674,14.7895,87133.0
2017-01-09 15:00:00,20.03,20.1,20.02,20.1,105803.0,14.7821,14.8338,14.7748,14.8338,105803.0
2017-01-09 15:30:00,20.11,20.11,20.02,20.04,304970.0,14.8412,14.8412,14.7748,14.7895,304970.0
2017-01-10 09:30:00,20.06,20.12,20.01,20.11,153306.0,14.8043,14.8486,14.7674,14.8412,153306.0
2017-01-10 10:00:00,20.12,20.22,20.11,20.21,125959.0,14.8486,14.9224,14.8412,14.915,125959.0
2017-01-10 10:30:00,20.21,20.34,20.21,20.28,116718.0,14.915,15.0109,14.915,14.9666,116718.0
2017-01-10 11:00:00,20.29,20.4,20.27,20.37,141979.0,14.974,15.0552,14.9593,15.0331,141979.0
2017-01-10 11:30:00,20.37,20.4,20.35,20.37,87434.0,15.0331,15.0552,15.0183,15.0331,87434.0
2017-01-10 12:00:00,20.36,20.42,20.36,20.42,106421.0,15.0257,15.07,15.0257,15.07,106421.0
2017-01-10 12:30:00,20.43,20.43,20.33,20.36,81399.0,15.0773,15.0773,15.0035,15.0257,81399.0
2017-01-10 13:00:00,20.35,20.36,20.32,20.35,96172.0,15.0183,15.0257,14.9962,15.0183,96172.0
2017-01-10 13:30:00,20.35,20.35,20.24,20.25,138225.0,15.0183,15.0183,14.9371,14.9445,138225.0
2017-01-10 14:00:00,20.25,20.35,20.22,20.31,82804.0,14.9445,15.0183,14.9224,14.9888,82804.0
2017-01-10 14:30:00,20.31,20.38,20.31,20.36,73546.0,14.9888,15.0404,14.9888,15.0257,73546.0
2017-01-10 15:00:00,20.36,20.44,20.35,20.43,83790.0,15.0257,15.0847,15.0183,15.0773,83790.0
2017-01-10 15:30:00,20.43,20.45,20.39,20.41,263705.0,15.0773,15.0921,15.0478,15.0626,263705.0
2017-01-11 09:30:00,20.39,20.41,20.22,20.41,129486.0,15.0478,15.0626,14.9224,15.0626,129486.0
2017-01-11 10:00:00,20.41,20.52,20.37,20.51,128432.0,15.0626,15.1438,15.0331,15.1364,128432.0
2017-01-11 10:30:00,20.5,20.51,20.43,20.45,150944.0,15.129,15.1364,15.0773,15.0921,150944.0
2017-01-11 11:00:00,20.46,20.55,20.44,20.47,150124.0,15.0995,15.1659,15.0847,15.1069,150124.0
2017-01-11 11:30:00,20.46,20.53,20.38,20.53,185023.0,15.0995,15.1511,15.0404,15.1511,185023.0
2017-01-11 12:00:00,20.53,20.55,20.43,20.48,214828.0,15.1511,15.1659,15.0773,15.1142,214828.0
2017-01-11 12:30:00,20.49,20.5,20.42,20.5,238770.0,15.1216,15.129,15.07,15.129,238770.0
2017-01-11 13:00:00,20.5,20.5,20.29,20.3,120610.0,15.129,15.129,14.974,14.9814,120610.0
2017-01-11 13:30:00,20.3,20.41,20.3,20.37,120408.0,14.9814,15.0626,14.9814,15.0331,120408.0
2017-01-11 14:00:00,20.38,20.42,20.36,20.39,139596.0,15.0404,15.07,15.0257,15.0478,139596.0
2017-01-11 14:30:00,20.4,20.49,20.39,20.48,93382.0,15.0552,15.1216,15.0478,15.1142,93382.0
2017-01-11 15:00:00,20.48,20.53,20.47,20.49,103866.0,15.1142,15.1511,15.1069,15.1216,103866.0
2017-01-11 15:30:00,20.48,20.58,20.47,20.57,485646.0,15.1142,15.188,15.1069,15.1807,485646.0
2017-01-12 09:30:00,20.45,20.47,20.24,20.32,97717.0,15.0921,15.1069,14.9371,14.9962,97717.0
2017-01-12 10:00:00,20.32,20.33,20.18,20.27,167356.0,14.9962,15.0035,14.8928,14.9593,167356.0
2017-01-12 10:30:00,20.27,20.28,20.14,20.16,239800.0,14.9593,14.9666,14.8633,14.8781,239800.0
2017-01-12 11:00:00,20.15,20.15,20.0,20.14,267431.0,14.8707,14.8707,14.76,14.8633,267431.0
2017-01-12 11:30:00,20.15,20.19,20.03,20.03,147230.0,14.8707,14.9002,14.7821,14.7821,147230.0
2017-01-12 12:00:00,20.04,20.18,20.03,20.16,115785.0,14.7895,14.8928,14.7821,14.8781,115785.0
2017-01-12 12:30:00,20.16,20.19,20.14,20.16,76663.0,14.8781,14.9002,14.8633,14.8781,76663.0
2017-01-12 13:00:00,20.16,20.21,20.14,20.17,82876.0,14.8781,14.915,14.8633,14.8855,82876.0
2017-01-12 13:30:00,20.17,20.21,20.14,20.2,76043.0,14.8855,14.915,14.8633,14.9076,76043.0
2017-01-12 14:00:00,20.2,20.22,20.17,20.2,49636.0,14.9076,14.9224,14.8855,14.9076,49636.0
2017-01-12 14:30:00,20.2,20.26,20.2,20.23,89948.0,14.9076,14.9519,14.9076,14.9297,89948.0
2017-01-12 15:00:00,20.24,20.25,20.2,20.23,145022.0,14.9371,14.9445,14.9076,14.9297,145022.0
2017-01-12 15:30:00,20.23,20.32,20.22,20.28,766332.0,14.9297,14.9962,14.9224,14.9666,766332.0
2017-01-13 09:30:00,20.2,20.56,19.76,20.24,2158130.0,14.9076,15.1733,14.5829,14.9371,2158130.0
2017-01-13 10:00:00,20.23,20.38,19.94,20.02,983776.0,14.9297,15.0404,14.7157,14.7748,983776.0
2017-01-13 10:30:00,20.02,20.13,19.89,19.96,560291.0,14.7748,14.8559,14.6788,14.7305,560291.0
2017-01-13 11:00:00,19.95,20.06,19.81,20.06,499726.0,14.7231,14.8043,14.6198,14.8043,499726.0
2017-01-13 11:30:00,20.06,20.12,19.99,19.99,346956.0,14.8043,14.8486,14.7526,14.7526,346956.0
2017-01-13 12:00:00,19.99,20.04,19.87,19.89,314443.0,14.7526,14.7895,14.6641,14.6788,314443.0
2017-01-13 12:30:00,19.89,19.91,19.84,19.89,227678.0,14.6788,14.6936,14.6419,14.6788,227678.0
2017-01-13 13:00:00,19.89,20.03,19.88,19.95,295758.0,14.6788,14.7821,14.6714,14.7231,295758.0
2017-01-13 13:30:00,19.95,20.01,19.9,20.0,222703.0,14.7231,14.7674,14.6862,14.76,222703.0
2017-01-13 14:00:00,19.99,20.0,19.85,19.86,339961.0,14.7526,14.76,14.6493,14.6567,339961.0
2017-01-13 14:30:00,19.84,19.88,19.8,19.88,197750.0,14.6419,14.6714,14.6124,14.6714,197750.0
2017-01-13 15:00:00,19.88,19.91,19.85,19.87,164860.0,14.6714,14.6936,14.6493,14.6641,164860.0
2017-01-13 15:30:00,19.87,19.94,19.84,19.88,695262.0,14.6641,14.7157,14.6419,14.6714,695262.0
2017-01-17 09:30:00,19.66,19.74,19.38,19.5,655460.0,14.5091,14.5681,14.3024,14.391,655460.0
2017-01-17 10:00:00,19.5,19.64,19.43,19.54,312220.0,14.391,14.4943,14.3393,14.4205,312220.0
2017-01-17 10:30:00,19.54,19.55,19.44,19.48,250242.0,14.4205,14.4279,14.3467,14.3762,250242.0
2017-01-17 11:00:00,19.48,19.52,19.43,19.5,163770.0,14.3762,14.4058,14.3393,14.391,163770.0
2017-01-17 11:30:00,19.51,19.64,19.49,19.63,263050.0,14.3984,14.4943,14.3836,14.4869,263050.0
2017-01-17 12:00:00,19.62,19.68,19.6,19.68,110298.0,14.4796,14.5238,14.4648,14.5238,110298.0
2017-01-17 12:30:00,19.67,19.74,19.65,19.7,164845.0,14.5165,14.5681,14.5017,14.5386,164845.0
2017-01-17 13:00:00,19.7,19.71,19.66,19.67,96582.0,14.5386,14.546,14.5091,14.5165,96582.0
2017-01-17 13:30:00,19.67,19.7,19.63,19.64,146733.0,14.5165,14.5386,14.4869,14.4943,146733.0
2017-01-17 14:00:00,19.64,19.65,19.46,19.46,165024.0,14.4943,14.5017,14.3615,14.3615,165024.0
2017-01-17 14:30:00,19.46,19.5,19.41,19.48,197631.0,14.3615,14.391,14.3246,14.3762,197631.0
2017-01-17 15:00:00,19.48,19.49,19.42,19.43,167349.0,14.3762,14.3836,14.332,14.3393,167349.0
2017-01-17 15:30:00,19.43,19.45,19.37,19.4,534151.0,14.3393,14.3541,14.2951,14.3172,534151.0
2017-01-18 09:30:00,19.52,19.54,19.28,19.46,243385.0,14.4058,14.4205,14.2286,14.3615,243385.0
2017-01-18 10:00:00,19.46,19.54,19.42,19.47,135967.0,14.3615,14.4205,14.332,14.3689,135967.0
2017-01-18 10:30:00,19.47,19.5,19.34,19.41,191924.0,14.3689,14.391,14.2729,14.3246,191924.0
2017-01-18 11:00:00,19.42,19.44,19.37,19.39,214060.0,14.332,14.3467,14.2951,14.3098,214060.0
2017-01-18 11:30:00,19.39,19.43,19.36,19.38,193357.0,14.3098,14.3393,14.2877,14.3024,193357.0
2017-01-18 12:00:00,19.37,19.47,19.36,19.4,118515.0,14.2951,14.3689,14.2877,14.3172,118515.0
2017-01-18 12:30:00,19.4,19.44,19.37,19.42,144785.0,14.3172,14.3467,14.2951,14.332,144785.0
2017-01-18 13:00:00,19.42,19.47,19.41,19.43,206514.0,14.332,14.3689,14.3246,14.3393,206514.0
2017-01-18 13:30:00,19.43,19.46,19.41,19.43,165219.0,14.3393,14.3615,14.3246,14.3393,165219.0
2017-01-18 14:00:00,19.43,19.47,19.41,19.41,247355.0,14.3393,14.3689,14.3246,14.3246,247355.0
2017-01-18 14:30:00,19.42,19.45,19.39,19.44,130865.0,14.332,14.3541,14.3098,14.3467,130865.0
2017-01-18 15:00:00,19.43,19.48,19.42,19.44,218470.0,14.3393,14.3762,14.332,14.3467,218470.0
2017-01-18 15:30:00,19.44,19.49,19.41,19.48,857015.0,14.3467,14.3836,14.3246,14.3762,857015.0
2017-01-19 09:30:00,19.61,19.78,19.47,19.51,234844.0,14.4722,14.5976,14.3689,14.3984,234844.0
2017-01-19 10:00:00,19.51,19.51,19.36,19.46,208343.0,14.3984,14.3984,14.2877,14.3615,208343.0
2017-01-19 10:30:00,19.46,19.52,19.44,19.46,156623.0,14.3615,14.4058,14.3467,14.3615,156623.0
2017-01-19 11:00:00,19.46,19.46,19.33,19.4,89499.0,14.3615,14.3615,14.2655,14.3172,89499.0
2017-01-19 11:30:00,19.41,19.42,19.33,19.38,56754.0,14.3246,14.332,14.2655,14.3024,56754.0
2017-01-19 12:00:00,19.38,19.39,19.34,19.36,64177.0,14.3024,14.3098,14.2729,14.2877,64177.0
2017-01-19 12:30:00,19.36,19.41,19.33,19.41,69957.0,14.2877,14.3246,14.2655,14.3246,69957.0
2017-01-19 13:00:00,19.41,19.44,19.4,19.42,51044.0,14.3246,14.3467,14.3172,14.332,51044.0
2017-01-19 13:30:00,19.42,19.48,19.41,19.45,85845.0,14.332,14.3762,14.3246,14.3541,85845.0
2017-01-19 14:00:00,19.45,19.45,19.36,19.45,102709.0,14.3541,14.3541,14.2877,14.3541,102709.0
2017-01-19 14:30:00,19.44,19.45,19.4,19.42,96807.0,14.3467,14.3541,14.3172,14.332,96807.0
2017-01-19 15:00:00,19.42,19.46,19.37,19.45,89761.0,14.332,14.3615,14.2951,14.3541,89761.0
2017-01-19 15:30:00,19.46,19.47,19.42,19.44,212798.0,14.3615,14.3689,14.332,14.3467,212798.0
2017-01-20 09:30:00,19.46,19.63,19.41,19.55,186299.0,14.3615,14.4869,14.3246,14.4279,186299.0
2017-01-20 10:00:00,19.55,19.67,19.5,19.6,128671.0,14.4279,14.5165,14.391,14.4648,128671.0
2017-01-20 10:30:00,19.6,19.67,19.59,19.64,76754.0,14.4648,14.5165,14.4574,14.4943,76754.0
2017-01-20 11:00:00,19.64,19.64,19.59,19.59,64996.0,14.4943,14.4943,14.4574,14.4574,64996.0
2017-01-20 11:30:00,19.59,19.61,19.57,19.59,57190.0,14.4574,14.4722,14.4427,14.4574,57190.0
2017-01-20 12:00:00,19.59,19.6,19.48,19.5,120223.0,14.4574,14.4648,14.3762,14.391,120223.0
2017-01-20 12:30:00,19.5,19.5,19.37,19.41,147799.0,14.391,14.391,14.2951,14.3246,147799.0
2017-01-20 13:00:00,19.41,19.48,19.38,19.45,167985.0,14.3246,14.3762,14.3024,14.3541,167985.0
2017-01-20 13:30:00,19.46,19.47,19.38,19.4,114052.0,14.3615,14.3689,14.3024,14.3172,114052.0
2017-01-20 14:00:00,19.41,19.42,19.33,19.36,186165.0,14.3246,14.332,14.2655,14.2877,186165.0
2017-01-20 14:30:00,19.36,19.4,19.34,19.38,94468.0,14.2877,14.3172,14.2729,14.3024,94468.0
2017-01-20 15:00:00,19.38,19.43,19.37,19.37,126543.0,14.3024,14.3393,14.2951,14.2951,126543.0
2017-01-20 15:30:00,19.37,19.42,19.36,19.41,365835.0,14.2951,14.332,14.2877,14.3246,365835.0
2017-01-23 09:30:00,19.32,19.46,19.27,19.44,188534.0,14.2582,14.3615,14.2213,14.3467,188534.0
2017-01-23 10:00:00,19.44,19.47,19.31,19.32,102195.0,14.3467,14.3689,14.2508,14.2582,102195.0
2017-01-23 10:30:00,19.32,19.36,19.28,19.3,73172.0,14.2582,14.2877,14.2286,14.2434,73172.0
2017-01-23 11:00:00,19.3,19.34,19.27,19.32,279703.0,14.2434,14.2729,14.2213,14.2582,279703.0
2017-01-23 11:30:00,19.31,19.33,19.24,19.26,86041.0,14.2508,14.2655,14.1991,14.2139,86041.0
2017-01-23 12:00:00,19.25,19.26,19.19,19.21,71665.0,14.2065,14.2139,14.1622,14.177,71665.0
2017-01-23 12:30:00,19.22,19.26,19.21,19.24,48039.0,14.1844,14.2139,14.177,14.1991,48039.0
2017-01-23 13:00:00,19.24,19.32,19.24,19.3,40683.0,14.1991,14.2582,14.1991,14.2434,40683.0
2017-01-23 13:30:00,19.3,19.38,19.3,19.31,146918.0,14.2434,14.3024,14.2434,14.2508,146918.0
2017-01-23 14:00:00,19.3,19.33,19.27,19.32,84184.0,14.2434,14.2655,14.2213,14.2582,84184.0
2017-01-23 14:30:00,19.33,19.37,19.32,19.37,144712.0,14.2655,14.2951,14.2582,14.2951,144712.0
2017-01-23 15:00:00,19.37,19.41,19.31,19.4,241525.0,14.2951,14.3246,14.2508,14.3172,241525.0
2017-01-23 15:30:00,19.41,19.41,19.34,19.34,467563.0,14.3246,14.3246,14.2729,14.2729,467563.0
2017-01-24 09:30:00,19.42,19.53,19.37,19.39,182186.0,14.332,14.4131,14.2951,14.3098,182186.0
2017-01-24 10:00:00,19.4,19.46,19.34,19.42,219736.0,14.3172,14.3615,14.2729,14.332,219736.0
2017-01-24 10:30:00,19.42,19.48,19.41,19.46,134000.0,14.332,14.3762,14.3246,14.3615,134000.0
2017-01-24 11:00:00,19.46,19.56,19.46,19.54,309393.0,14.3615,14.4353,14.3615,14.4205,309393.0
2017-01-24 11:30:00,19.54,19.59,19.52,19.55,111798.0,14.4205,14.4574,14.4058,14.4279,111798.0
2017-01-24 12:00:00,19.55,19.68,19.55,19.67,151195.0,14.4279,14.5238,14.4279,14.5165,151195.0
2017-01-24 12:30:00,19.67,19.75,19.65,19.74,224138.0,14.5165,14.5755,14.5017,14.5681,224138.0
2017-01-24 13:00:00,19.75,19.9,19.74,19.83,304229.0,14.5755,14.6862,14.5681,14.6345,304229.0
2017-01-24 13:30:00,19.84,19.91,19.83,19.86,117552.0,14.6419,14.6936,14.6345,14.6567,117552.0
2017-01-24 14:00:00,19.86,19.94,19.85,19.89,246554.0,14.6567,14.7157,14.6493,14.6788,246554.0
2017-01-24 14:30:00,19.89,19.97,19.89,19.94,165214.0,14.6788,14.7379,14.6788,14.7157,165214.0
2017-01-24 15:00:00,19.94,19.97,19.89,19.93,137842.0,14.7157,14.7379,14.6788,14.7083,137842.0
2017-01-24 15:30:00,19.93,19.97,19.91,19.93,488616.0,14.7083,14.7379,14.6936,14.7083,488616.0
2017-01-25 09:30:00,20.22,20.52,20.22,20.49,321854.0,14.9224,15.1438,14.9224,15.1216,321854.0
2017-01-25 10:00:00,20.5,20.53,20.31,20.33,283158.0,15.129,15.1511,14.9888,15.0035,283158.0
2017-01-25 10:30:00,20.33,20.47,20.31,20.45,248038.0,15.0035,15.1069,14.9888,15.0921,248038.0
2017-01-25 11:00:00,20.45,20.5,20.39,20.41,139272.0,15.0921,15.129,15.0478,15.0626,139272.0
2017-01-25 11:30:00,20.41,20.45,20.34,20.45,98326.0,15.0626,15.0921,15.0109,15.0921,98326.0
2017-01-25 12:00:00,20.44,20.47,20.41,20.44,111840.0,15.0847,15.1069,15.0626,15.0847,111840.0
2017-01-25 12:30:00,20.44,20.47,20.4,20.43,59502.0,15.0847,15.1069,15.0552,15.0773,59502.0
2017-01-25 13:00:00,20.43,20.48,20.43,20.46,104641.0,15.0773,15.1142,15.0773,15.0995,104641.0
2017-01-25 13:30:00,20.46,20.53,20.43,20.52,127050.0,15.0995,15.1511,15.0773,15.1438,127050.0
2017-01-25 14:00:00,20.51,20.57,20.49,20.57,152914.0,15.1364,15.1807,15.1216,15.1807,152914.0
2017-01-25 14:30:00,20.57,20.57,20.49,20.52,123411.0,15.1807,15.1807,15.1216,15.1438,123411.0
2017-01-25 15:00:00,20.51,20.58,20.51,20.57,317407.0,15.1364,15.188,15.1364,15.1807,317407.0
2017-01-25 15:30:00,20.57,20.66,20.55,20.57,511240.0,15.1807,15.2471,15.1659,15.1807,511240.0
2017-01-26 09:30:00,20.62,20.8,20.47,20.79,276932.0,15.2176,15.3504,15.1069,15.343,276932.0
2017-01-26 10:00:00,20.78,20.84,20.69,20.73,292282.0,15.3356,15.3799,15.2692,15.2987,292282.0
2017-01-26 10:30:00,20.73,20.79,20.69,20.71,169782.0,15.2987,15.343,15.2692,15.284,169782.0
2017-01-26 11:00:00,20.71,20.72,20.63,20.66,131931.0,15.284,15.2914,15.2249,15.2471,131931.0
2017-01-26 11:30:00,20.65,20.68,20.61,20.64,120599.0,15.2397,15.2618,15.2102,15.2323,120599.0
2017-01-26 12:00:00,20.64,20.65,20.51,20.54,150029.0,15.2323,15.2397,15.1364,15.1585,150029.0
2017-01-26 12:30:00,20.54,20.56,20.5,20.53,150479.0,15.1585,15.1733,15.129,15.1511,150479.0
2017-01-26 13:00:00,20.53,20.54,20.42,20.45,200032.0,15.1511,15.1585,15.07,15.0921,200032.0
2017-01-26 13:30:00,20.46,20.55,20.43,20.55,127497.0,15.0995,15.1659,15.0773,15.1659,127497.0
2017-01-26 14:00:00,20.55,20.62,20.54,20.62,83612.0,15.1659,15.2176,15.1585,15.2176,83612.0
2017-01-26 14:30:00,20.62,20.64,20.6,20.61,82061.0,15.2176,15.2323,15.2028,15.2102,82061.0
2017-01-26 15:00:00,20.62,20.67,20.59,20.65,122739.0,15.2176,15.2545,15.1954,15.2397,122739.0
2017-01-26 15:30:00,20.66,20.67,20.59,20.62,508056.0,15.2471,15.2545,15.1954,15.2176,508056.0
2017-01-27 09:30:00,20.55,20.6,20.41,20.42,91649.0,15.1659,15.2028,15.0626,15.07,91649.0
2017-01-27 10:00:00,20.45,20.49,20.4,20.42,77828.0,15.0921,15.1216,15.0552,15.07,77828.0
2017-01-27 10:30:00,20.42,20.44,20.34,20.37,124389.0,15.07,15.0847,15.0109,15.0331,124389.0
2017-01-27 11:00:00,20.37,20.4,20.35,20.38,74712.0,15.0331,15.0552,15.0183,15.0404,74712.0
2017-01-27 11:30:00,20.38,20.43,20.33,20.42,114846.0,15.0404,15.0773,15.0035,15.07,114846.0
2017-01-27 12:00:00,20.42,20.43,20.38,20.39,54373.0,15.07,15.0773,15.0404,15.0478,54373.0
2017-01-27 12:30:00,20.39,20.41,20.35,20.37,49273.0,15.0478,15.0626,15.0183,15.0331,49273.0
2017-01-27 13:00:00,20.37,20.42,20.36,20.41,38025.0,15.0331,15.07,15.0257,15.0626,38025.0
2017-01-27 13:30:00,20.41,20.43,20.37,20.37,41649.0,15.0626,15.0773,15.0331,15.0331,41649.0
2017-01-27 14:00:00,20.37,20.38,20.35,20.38,46402.0,15.0331,15.0404,15.0183,15.0404,46402.0
2017-01-27 14:30:00,20.38,20.4,20.35,20.36,74766.0,15.0404,15.0552,15.0183,15.0257,74766.0
2017-01-27 15:00:00,20.36,20.38,20.31,20.32,74847.0,15.0257,15.0404,14.9888,14.9962,74847.0
2017-01-27 15:30:00,20.32,20.38,20.31,20.37,356861.0,14.9962,15.0404,14.9888,15.0331,356861.0
2017-01-30 09:30:00,20.23,20.25,19.97,20.07,109708.0,14.9297,14.9445,14.7379,14.8117,109708.0
2017-01-30 10:00:00,20.07,20.08,19.89,19.96,122417.0,14.8117,14.819,14.6788,14.7305,122417.0
2017-01-30 10:30:00,19.96,19.98,19.84,19.87,156352.0,14.7305,14.7452,14.6419,14.6641,156352.0
2017-01-30 11:00:00,19.87,19.98,19.87,19.9,100178.0,14.6641,14.7452,14.6641,14.6862,100178.0
2017-01-30 11:30:00,19.9,20.01,19.9,19.99,55802.0,14.6862,14.7674,14.6862,14.7526,55802.0
2017-01-30 12:00:00,19.99,20.03,19.98,20.02,60083.0,14.7526,14.7821,14.7452,14.7748,60083.0
2017-01-30 12:30:00,20.02,20.02,19.98,19.98,69877.0,14.7748,14.7748,14.7452,14.7452,69877.0
2017-01-30 13:00:00,19.98,20.02,19.97,20.0,65458.0,14.7452,14.7748,14.7379,14.76,65458.0
2017-01-30 13:30:00,19.99,20.0,19.96,19.99,52896.0,14.7526,14.76,14.7305,14.7526,52896.0
2017-01-30 14:00:00,19.99,20.08,19.98,20.08,61457.0,14.7526,14.819,14.7452,14.819,61457.0
2017-01-30 14:30:00,20.07,20.09,20.03,20.06,60232.0,14.8117,14.8264,14.7821,14.8043,60232.0
2017-01-30 15:00:00,20.05,20.05,19.99,20.02,65552.0,14.7969,14.7969,14.7526,14.7748,65552.0
2017-01-30 15:30:00,20.03,20.11,20.02,20.08,277289.0,14.7821,14.8412,14.7748,14.819,277289.0
2017-01-31 09:30:00,19.96,20.11,19.94,20.01,99987.0,14.7305,14.8412,14.7157,14.7674,99987.0
2017-01-31 10:00:00,20.0,20.01,19.88,19.96,83549.0,14.76,14.7674,14.6714,14.7305,83549.0
2017-01-31 10:30:00,19.96,20.02,19.92,19.97,81862.0,14.7305,14.7748,14.701,14.7379,81862.0
2017-01-31 11:00:00,19.97,19.98,19.91,19.91,78200.0,14.7379,14.7452,14.6936,14.6936,78200.0
2017-01-31 11:30:00,19.92,19.93,19.88,19.91,78727.0,14.701,14.7083,14.6714,14.6936,78727.0
2017-01-31 12:00:00,19.91,19.98,19.9,19.97,42984.0,14.6936,14.7452,14.6862,14.7379,42984.0
2017-01-31 12:30:00,19.97,19.98,19.95,19.96,36149.0,14.7379,14.7452,14.7231,14.7305,36149.0
2017-01-31 13:00:00,19.95,19.96,19.91,19.95,102058.0,14.7231,14.7305,14.6936,14.7231,102058.0
2017-01-31 13:30:00,19.95,19.96,19.88,19.9,157019.0,14.7231,14.7305,14.6714,14.6862,157019.0
2017-01-31 14:00:00,19.89,19.91,19.83,19.83,187575.0,14.6788,14.6936,14.6345,14.6345,187575.0
2017-01-31 14:30:00,19.84,19.91,19.81,19.91,95475.0,14.6419,14.6936,14.6198,14.6936,95475.0
2017-01-31 15:00:00,19.92,20.01,19.91,19.98,96479.0,14.701,14.7674,14.6936,14.7452,96479.0
2017-01-31 15:30:00,19.99,20.07,19.98,19.99,369355.0,14.7526,14.8117,14.7452,14.7526,369355.0
2017-02-01 09:30:00,20.25,20.47,20.21,20.22,182124.0,14.9445,15.1069,14.915,14.9224,182124.0
2017-02-01 10:00:00,20.22,20.31,20.13,20.14,125481.0,14.9224,14.9888,14.8559,14.8633,125481.0
2017-02-01 10:30:00,20.14,20.18,20.01,20.02,85308.0,14.8633,14.8928,14.7674,14.7748,85308.0
2017-02-01 11:00:00,20.02,20.09,19.99,20.01,78739.0,14.7748,14.8264,14.7526,14.7674,78739.0
2017-02-01 11:30:00,20.01,20.04,19.9,19.93,74764.0,14.7674,14.7895,14.6862,14.7083,74764.0
2017-02-01 12:00:00,19.93,19.94,19.85,19.89,75555.0,14.7083,14.7157,14.6493,14.6788,75555.0
2017-02-01 12:30:00,19.89,19.98,19.89,19.98,73189.0,14.6788,14.7452,14.6788,14.7452,73189.0
2017-02-01 13:00:00,19.97,20.01,19.93,19.93,73414.0,14.7379,14.7674,14.7083,14.7083,73414.0
2017-02-01 13:30:00,19.93,20.0,19.93,19.95,51237.0,14.7083,14.76,14.7083,14.7231,51237.0
2017-02-01 14:00:00,19.97,20.02,19.84,19.95,138117.0,14.7379,14.7748,14.6419,14.7231,138117.0
2017-02-01 14:30:00,19.95,19.95,19.81,19.85,98068.0,14.7231,14.7231,14.6198,14.6493,98068.0
2017-02-01 15:00:00,19.85,19.89,19.82,19.89,161332.0,14.6493,14.6788,14.6272,14.6788,161332.0
2017-02-01 15:30:00,19.88,19.93,19.87,19.92,263007.0,14.6714,14.7083,14.6641,14.701,263007.0
2017-02-02 09:30:00,19.67,19.72,19.56,19.64,84228.0,14.5165,14.5534,14.4353,14.4943,84228.0
2017-02-02 10:00:00,19.64,19.69,19.6,19.63,95758.0,14.4943,14.5312,14.4648,14.4869,95758.0
2017-02-02 10:30:00,19.63,19.75,19.58,19.75,58007.0,14.4869,14.5755,14.45,14.5755,58007.0
2017-02-02 11:00:00,19.76,19.78,19.66,19.66,138693.0,14.5829,14.5976,14.5091,14.5091,138693.0
2017-02-02 11:30:00,19.66,19.67,19.54,19.54,132168.0,14.5091,14.5165,14.4205,14.4205,132168.0
2017-02-02 12:00:00,19.54,19.61,19.52,19.61,52102.0,14.4205,14.4722,14.4058,14.4722,52102.0
2017-02-02 12:30:00,19.61,19.65,19.6,19.65,48125.0,14.4722,14.5017,14.4648,14.5017,48125.0
2017-02-02 13:00:00,19.64,19.65,19.57,19.57,70852.0,14.4943,14.5017,14.4427,14.4427,70852.0
2017-02-02 13:30:00,19.58,19.66,19.55,19.64,128374.0,14.45,14.5091,14.4279,14.4943,128374.0
2017-02-02 14:00:00,19.64,19.65,19.49,19.49,174607.0,14.4943,14.5017,14.3836,14.3836,174607.0
2017-02-02 14:30:00,19.5,19.54,19.47,19.52,184764.0,14.391,14.4205,14.3689,14.4058,184764.0
2017-02-02 15:00:00,19.52,19.6,19.5,19.59,203409.0,14.4058,14.4648,14.391,14.4574,203409.0
2017-02-02 15:30:00,19.59,19.6,19.52,19.57,291471.0,14.4574,14.4648,14.4058,14.4427,291471.0
2017-02-03 09:30:00,19.88,19.98,19.75,19.89,74871.0,14.6714,14.7452,14.5755,14.6788,74871.0
2017-02-03 10:00:00,19.89,19.91,19.78,19.87,117080.0,14.6788,14.6936,14.5976,14.6641,117080.0
2017-02-03 10:30:00,19.87,19.99,19.83,19.94,77968.0,14.6641,14.7526,14.6345,14.7157,77968.0
2017-02-03 11:00:00,19.95,20.05,19.94,19.98,69294.0,14.7231,14.7969,14.7157,14.7452,69294.0
2017-02-03 11:30:00,19.98,20.04,19.98,20.0,174174.0,14.7452,14.7895,14.7452,14.76,174174.0
2017-02-03 12:00:00,20.0,20.03,19.94,19.94,156540.0,14.76,14.7821,14.7157,14.7157,156540.0
2017-02-03 12:30:00,19.94,19.96,19.91,19.96,92988.0,14.7157,14.7305,14.6936,14.7305,92988.0
2017-02-03 13:00:00,19.96,19.98,19.94,19.95,94852.0,14.7305,14.7452,14.7157,14.7231,94852.0
2017-02-03 13:30:00,19.95,19.98,19.94,19.95,49991.0,14.7231,14.7452,14.7157,14.7231,49991.0
2017-02-03 14:00:00,19.95,19.99,19.93,19.95,87559.0,14.7231,14.7526,14.7083,14.7231,87559.0
2017-02-03 14:30:00,19.95,19.99,19.93,19.98,48325.0,14.7231,14.7526,14.7083,14.7452,48325.0
2017-02-03 15:00:00,19.97,19.99,19.94,19.97,132406.0,14.7379,14.7526,14.7157,14.7379,132406.0
2017-02-03 15:30:00,19.96,20.04,19.94,20.01,433736.0,14.7305,14.7895,14.7157,14.7674,433736.0
2017-02-06 09:30:00,19.78,20.0,19.75,19.97,117198.0,14.5976,14.76,14.5755,14.7379,117198.0
2017-02-06 10:00:00,19.96,20.08,19.95,20.05,131717.0,14.7305,14.819,14.7231,14.7969,131717.0
2017-02-06 10:30:00,20.05,20.05,19.96,19.96,120297.0,14.7969,14.7969,14.7305,14.7305,120297.0
2017-02-06 11:00:00,19.96,19.99,19.94,19.95,51603.0,14.7305,14.7526,14.7157,14.7231,51603.0
2017-02-06 11:30:00,19.95,19.99,19.92,19.94,71943.0,14.7231,14.7526,14.701,14.7157,71943.0
2017-02-06 12:00:00,19.93,19.96,19.92,19.94,42594.0,14.7083,14.7305,14.701,14.7157,42594.0
2017-02-06 12:30:00,19.94,19.94,19.82,19.84,71764.0,14.7157,14.7157,14.6272,14.6419,71764.0
2017-02-06 13:00:00,19.84,19.86,19.79,19.85,63551.0,14.6419,14.6567,14.605,14.6493,63551.0
2017-02-06 13:30:00,19.85,19.87,19.81,19.86,79976.0,14.6493,14.6641,14.6198,14.6567,79976.0
2017-02-06 14:00:00,19.86,19.86,19.8,19.82,63513.0,14.6567,14.6567,14.6124,14.6272,63513.0
2017-02-06 14:30:00,19.82,19.84,19.79,19.82,69053.0,14.6272,14.6419,14.605,14.6272,69053.0
2017-02-06 15:00:00,19.82,19.83,19.8,19.82,69945.0,14.6272,14.6345,14.6124,14.6272,69945.0
2017-02-06 15:30:00,19.82,19.83,19.8,19.82,226149.0,14.6272,14.6345,14.6124,14.6272,226149.0
2017-02-07 09:30:00,19.93,19.96,19.75,19.86,150795.0,14.7083,14.7305,14.5755,14.6567,150795.0
2017-02-07 10:00:00,19.87,19.91,19.82,19.82,160578.0,14.6641,14.6936,14.6272,14.6272,160578.0
2017-02-07 10:30:00,19.82,19.82,19.71,19.76,90855.0,14.6272,14.6272,14.546,14.5829,90855.0
2017-02-07 11:00:00,19.76,19.81,19.72,19.73,74906.0,14.5829,14.6198,14.5534,14.5607,74906.0
2017-02-07 11:30:00,19.73,19.77,19.72,19.72,112868.0,14.5607,14.5903,14.5534,14.5534,112868.0
2017-02-07 12:00:00,19.73,19.76,19.62,19.62,149248.0,14.5607,14.5829,14.4796,14.4796,149248.0
2017-02-07 12:30:00,19.62,19.65,19.57,19.57,111657.0,14.4796,14.5017,14.4427,14.4427,111657.0
2017-02-07 13:00:00,19.57,19.6,19.54,19.59,164760.0,14.4427,14.4648,14.4205,14.4574,164760.0
2017-02-07 13:30:00,19.58,19.63,19.56,19.63,79428.0,14.45,14.4869,14.4353,14.4869,79428.0
2017-02-07 14:00:00,19.62,19.66,19.59,19.6,105280.0,14.4796,14.5091,14.4574,14.4648,105280.0
2017-02-07 14:30:00,19.6,19.63,19.56,19.58,74075.0,14.4648,14.4869,14.4353,14.45,74075.0
2017-02-07 15:00:00,19.59,19.63,19.58,19.61,176702.0,14.4574,14.4869,14.45,14.4722,176702.0
2017-02-07 15:30:00,19.6,19.66,19.57,19.64,371175.0,14.4648,14.5091,14.4427,14.4943,371175.0
2017-02-08 09:30:00,19.51,19.51,19.25,19.3,204731.0,14.3984,14.3984,14.2065,14.2434,204731.0
2017-02-08 10:00:00,19.3,19.36,19.28,19.31,84965.0,14.2434,14.2877,14.2286,14.2508,84965.0
2017-02-08 10:30:00,19.3,19.4,19.26,19.37,133915.0,14.2434,14.3172,14.2139,14.2951,133915.0
2017-02-08 11:00:00,19.38,19.46,19.37,19.4,91893.0,14.3024,14.3615,14.2951,14.3172,91893.0
2017-02-08 11:30:00,19.41,19.41,19.28,19.29,71053.0,14.3246,14.3246,14.2286,14.236,71053.0
2017-02-08 12:00:00,19.29,19.35,19.28,19.33,51043.0,14.236,14.2803,14.2286,14.2655,51043.0
2017-02-08 12:30:00,19.32,19.33,19.27,19.29,78895.0,14.2582,14.2655,14.2213,14.236,78895.0
2017-02-08 13:00:00,19.29,19.41,19.28,19.41,107036.0,14.236,14.3246,14.2286,14.3246,107036.0
2017-02-08 13:30:00,19.41,19.47,19.41,19.45,47376.0,14.3246,14.3689,14.3246,14.3541,47376.0
2017-02-08 14:00:00,19.45,19.46,19.41,19.41,64593.0,14.3541,14.3615,14.3246,14.3246,64593.0
2017-02-08 14:30:00,19.42,19.46,19.41,19.43,67664.0,14.332,14.3615,14.3246,14.3393,67664.0
2017-02-08 15:00:00,19.44,19.47,19.41,19.46,113244.0,14.3467,14.3689,14.3246,14.3615,113244.0
2017-02-08 15:30:00,19.46,19.48,19.41,19.42,325969.0,14.3615,14.3762,14.3246,14.332,325969.0
2017-02-09 09:30:00,19.55,19.59,19.48,19.56,113044.0,14.4279,14.4574,14.3762,14.4353,113044.0
2017-02-09 10:00:00,19.56,19.68,19.56,19.66,50559.0,14.4353,14.5238,14.4353,14.5091,50559.0
2017-02-09 10:30:00,19.66,19.73,19.66,19.73,73186.0,14.5091,14.5607,14.5091,14.5607,73186.0
2017-02-09 11:00:00,19.73,19.78,19.71,19.77,75045.0,14.5607,14.5976,14.546,14.5903,75045.0
2017-02-09 11:30:00,19.78,19.78,19.72,19.75,81787.0,14.5976,14.5976,14.5534,14.5755,81787.0
2017-02-09 12:00:00,19.76,19.77,19.71,19.73,38000.0,14.5829,14.5903,14.546,14.5607,38000.0
2017-02-09 12:30:00,19.73,19.73,19.7,19.73,36882.0,14.5607,14.5607,14.5386,14.5607,36882.0
2017-02-09 13:00:00,19.73,19.73,19.68,19.68,38032.0,14.5607,14.5607,14.5238,14.5238,38032.0
2017-02-09 13:30:00,19.68,19.68,19.64,19.68,94953.0,14.5238,14.5238,14.4943,14.5238,94953.0
2017-02-09 14:00:00,19.69,19.7,19.65,19.66,33425.0,14.5312,14.5386,14.5017,14.5091,33425.0
2017-02-09 14:30:00,19.66,19.69,19.64,19.68,62214.0,14.5091,14.5312,14.4943,14.5238,62214.0
2017-02-09 15:00:00,19.68,19.69,19.65,19.68,75632.0,14.5238,14.5312,14.5017,14.5238,75632.0
2017-02-09 15:30:00,19.68,19.7,19.64,19.69,191846.0,14.5238,14.5386,14.4943,14.5312,191846.0
2017-02-10 09:30:00,19.8,19.85,19.69,19.69,99886.0,14.6124,14.6493,14.5312,14.5312,99886.0
2017-02-10 10:00:00,19.7,19.73,19.67,19.71,53063.0,14.5386,14.5607,14.5165,14.546,53063.0
2017-02-10 10:30:00,19.7,19.78,19.69,19.76,53011.0,14.5386,14.5976,14.5312,14.5829,53011.0
2017-02-10 11:00:00,19.75,19.76,19.67,19.68,69926.0,14.5755,14.5829,14.5165,14.5238,69926.0
2017-02-10 11:30:00,19.69,19.7,19.63,19.65,48706.0,14.5312,14.5386,14.4869,14.5017,48706.0
2017-02-10 12:00:00,19.65,19.68,19.63,19.67,30762.0,14.5017,14.5238,14.4869,14.5165,30762.0
2017-02-10 12:30:00,19.67,19.68,19.63,19.64,30565.0,14.5165,14.5238,14.4869,14.4943,30565.0
2017-02-10 13:00:00,19.64,19.67,19.62,19.67,331806.0,14.4943,14.5165,14.4796,14.5165,331806.0
2017-02-10 13:30:00,19.67,19.8,19.67,19.72,69670.0,14.5165,14.6124,14.5165,14.5534,69670.0
2017-02-10 14:00:00,19.73,19.77,19.7,19.76,76849.0,14.5607,14.5903,14.5386,14.5829,76849.0
2017-02-10 14:30:00,19.75,19.75,19.7,19.72,83614.0,14.5755,14.5755,14.5386,14.5534,83614.0
2017-02-10 15:00:00,19.71,19.73,19.7,19.71,113155.0,14.546,14.5607,14.5386,14.546,113155.0
2017-02-10 15:30:00,19.71,19.74,19.7,19.73,333466.0,14.546,14.5681,14.5386,14.5607,333466.0
2017-02-13 09:30:00,19.85,20.04,19.83,20.03,120407.0,14.6493,14.7895,14.6345,14.7821,120407.0
2017-02-13 10:00:00,20.03,20.11,20.01,20.05,60945.0,14.7821,14.8412,14.7674,14.7969,60945.0
2017-02-13 10:30:00,20.05,20.06,19.99,20.04,77077.0,14.7969,14.8043,14.7526,14.7895,77077.0
2017-02-13 11:00:00,20.05,20.07,20.01,20.04,53818.0,14.7969,14.8117,14.7674,14.7895,53818.0
2017-02-13 11:30:00,20.03,20.04,19.96,19.97,39492.0,14.7821,14.7895,14.7305,14.7379,39492.0
2017-02-13 12:00:00,19.96,19.99,19.96,19.98,34905.0,14.7305,14.7526,14.7305,14.7452,34905.0
2017-02-13 12:30:00,19.98,20.05,19.98,20.04,499361.0,14.7452,14.7969,14.7452,14.7895,499361.0
2017-02-13 13:00:00,20.04,20.12,20.04,20.12,60749.0,14.7895,14.8486,14.7895,14.8486,60749.0
2017-02-13 13:30:00,20.12,20.15,20.11,20.13,79380.0,14.8486,14.8707,14.8412,14.8559,79380.0
2017-02-13 14:00:00,20.12,20.12,20.05,20.05,127367.0,14.8486,14.8486,14.7969,14.7969,127367.0
2017-02-13 14:30:00,20.06,20.06,20.01,20.01,275983.0,14.8043,14.8043,14.7674,14.7674,275983.0
2017-02-13 15:00:00,20.01,20.02,19.94,19.95,120545.0,14.7674,14.7748,14.7157,14.7231,120545.0
2017-02-13 15:30:00,19.95,19.96,19.88,19.9,451712.0,14.7231,14.7305,14.6714,14.6862,451712.0
2017-02-14 09:30:00,19.92,19.92,19.79,19.82,119846.0,14.701,14.701,14.605,14.6272,119846.0
2017-02-14 10:00:00,19.82,20.05,19.81,19.96,234570.0,14.6272,14.7969,14.6198,14.7305,234570.0
2017-02-14 10:30:00,19.96,20.17,19.94,20.14,172629.0,14.7305,14.8855,14.7157,14.8633,172629.0
2017-02-14 11:00:00,20.14,20.23,20.1,20.2,151352.0,14.8633,14.9297,14.8338,14.9076,151352.0
2017-02-14 11:30:00,20.21,20.21,20.14,20.15,137657.0,14.915,14.915,14.8633,14.8707,137657.0
2017-02-14 12:00:00,20.14,20.17,20.12,20.12,115156.0,14.8633,14.8855,14.8486,14.8486,115156.0
2017-02-14 12:30:00,20.13,20.24,20.12,20.23,103692.0,14.8559,14.9371,14.8486,14.9297,103692.0
2017-02-14 13:00:00,20.23,20.28,20.22,20.27,72122.0,14.9297,14.9666,14.9224,14.9593,72122.0
2017-02-14 13:30:00,20.27,20.28,20.24,20.26,77424.0,14.9593,14.9666,14.9371,14.9519,77424.0
2017-02-14 14:00:00,20.25,20.32,20.25,20.32,144065.0,14.9445,14.9962,14.9445,14.9962,144065.0
2017-02-14 14:30:00,20.32,20.32,20.26,20.29,168978.0,14.9962,14.9962,14.9519,14.974,168978.0
2017-02-14 15:00:00,20.29,20.34,20.28,20.33,238746.0,14.974,15.0109,14.9666,15.0035,238746.0
2017-02-14 15:30:00,20.32,20.35,20.31,20.31,499952.0,14.9962,15.0183,14.9888,14.9888,499952.0
2017-02-15 09:30:00,20.4,20.45,20.31,20.37,211913.0,15.0552,15.0921,14.9888,15.0331,211913.0
2017-02-15 10:00:00,20.36,20.36,20.15,20.18,127212.0,15.0257,15.0257,14.8707,14.8928,127212.0
2017-02-15 10:30:00,20.18,20.24,20.16,20.23,209893.0,14.8928,14.9371,14.8781,14.9297,209893.0
2017-02-15 11:00:00,20.23,20.3,20.22,20.29,215916.0,14.9297,14.9814,14.9224,14.974,215916.0
2017-02-15 11:30:00,20.29,20.31,20.19,20.21,266809.0,14.974,14.9888,14.9002,14.915,266809.0
2017-02-15 12:00:00,20.21,20.26,20.21,20.26,91633.0,14.915,14.9519,14.915,14.9519,91633.0
2017-02-15 12:30:00,20.25,20.28,20.23,20.25,52576.0,14.9445,14.9666,14.9297,14.9445,52576.0
2017-02-15 13:00:00,20.26,20.28,20.24,20.26,62272.0,14.9519,14.9666,14.9371,14.9519,62272.0
2017-02-15 13:30:00,20.26,20.33,20.25,20.3,79061.0,14.9519,15.0035,14.9445,14.9814,79061.0
2017-02-15 14:00:00,20.3,20.31,20.24,20.28,81988.0,14.9814,14.9888,14.9371,14.9666,81988.0
2017-02-15 14:30:00,20.27,20.3,20.25,20.29,93729.0,14.9593,14.9814,14.9445,14.974,93729.0
2017-02-15 15:00:00,20.29,20.34,20.27,20.33,175742.0,14.974,15.0109,14.9593,15.0035,175742.0
2017-02-15 15:30:00,20.33,20.35,20.3,20.34,548999.0,15.0035,15.0183,14.9814,15.0109,548999.0
2017-02-16 09:30:00,20.27,20.29,20.19,20.26,217366.0,14.9593,14.974,14.9002,14.9519,217366.0
2017-02-16 10:00:00,20.25,20.29,20.2,20.26,191584.0,14.9445,14.974,14.9076,14.9519,191584.0
2017-02-16 10:30:00,20.26,20.3,20.15,20.21,231681.0,14.9519,14.9814,14.8707,14.915,231681.0
2017-02-16 11:00:00,20.21,20.25,20.19,20.21,324045.0,14.915,14.9445,14.9002,14.915,324045.0
2017-02-16 11:30:00,20.21,20.26,20.2,20.23,79035.0,14.915,14.9519,14.9076,14.9297,79035.0
2017-02-16 12:00:00,20.24,20.25,20.18,20.21,51162.0,14.9371,14.9445,14.8928,14.915,51162.0
2017-02-16 12:30:00,20.22,20.27,20.22,20.23,46232.0,14.9224,14.9593,14.9224,14.9297,46232.0
2017-02-16 13:00:00,20.22,20.24,20.18,20.2,60290.0,14.9224,14.9371,14.8928,14.9076,60290.0
2017-02-16 13:30:00,20.2,20.22,20.18,20.22,44718.0,14.9076,14.9224,14.8928,14.9224,44718.0
2017-02-16 14:00:00,20.22,20.23,20.14,20.18,77938.0,14.9224,14.9297,14.8633,14.8928,77938.0
2017-02-16 14:30:00,20.18,20.21,20.16,20.19,135531.0,14.8928,14.915,14.8781,14.9002,135531.0
2017-02-16 15:00:00,20.2,20.26,20.19,20.26,78704.0,14.9076,14.9519,14.9002,14.9519,78704.0
2017-02-16 15:30:00,20.25,20.27,20.2,20.24,537349.0,14.9445,14.9593,14.9076,14.9371,537349.0
2017-02-17 09:30:00,19.99,20.12,19.91,20.08,186954.0,14.7526,14.8486,14.6936,14.819,186954.0
2017-02-17 10:00:00,20.08,20.14,20.05,20.08,98391.0,14.819,14.8633,14.7969,14.819,98391.0
2017-02-17 10:30:00,20.09,20.09,19.98,20.0,109121.0,14.8264,14.8264,14.7452,14.76,109121.0
2017-02-17 11:00:00,20.01,20.06,19.99,20.02,79345.0,14.7674,14.8043,14.7526,14.7748,79345.0
2017-02-17 11:30:00,20.02,20.08,20.01,20.07,52346.0,14.7748,14.819,14.7674,14.8117,52346.0
2017-02-17 12:00:00,20.07,20.1,20.06,20.07,42620.0,14.8117,14.8338,14.8043,14.8117,42620.0
2017-02-17 12:30:00,20.07,20.08,20.03,20.04,46389.0,14.8117,14.819,14.7821,14.7895,46389.0
2017-02-17 13:00:00,20.04,20.07,20.04,20.07,69278.0,14.7895,14.8117,14.7895,14.8117,69278.0
2017-02-17 13:30:00,20.07,20.1,20.07,20.08,47995.0,14.8117,14.8338,14.8117,14.819,47995.0
2017-02-17 14:00:00,20.09,20.1,20.07,20.08,73190.0,14.8264,14.8338,14.8117,14.819,73190.0
2017-02-17 14:30:00,20.08,20.12,20.08,20.1,53221.0,14.819,14.8486,14.819,14.8338,53221.0
2017-02-17 15:00:00,20.09,20.12,20.08,20.11,113472.0,14.8264,14.8486,14.819,14.8412,113472.0
2017-02-17 15:30:00,20.1,20.14,20.09,20.12,262223.0,14.8338,14.8633,14.8264,14.8486,262223.0
2017-02-21 09:30:00,20.27,20.37,20.19,20.27,147535.0,14.9593,15.0331,14.9002,14.9593,147535.0
2017-02-21 10:00:00,20.27,20.27,20.19,20.23,77880.0,14.9593,14.9593,14.9002,14.9297,77880.0
2017-02-21 10:30:00,20.23,20.26,20.18,20.18,66092.0,14.9297,14.9519,14.8928,14.8928,66092.0
2017-02-21 11:00:00,20.19,20.21,20.09,20.1,51900.0,14.9002,14.915,14.8264,14.8338,51900.0
2017-02-21 11:30:00,20.11,20.15,20.08,20.1,178871.0,14.8412,14.8707,14.819,14.8338,178871.0
2017-02-21 12:00:00,20.1,20.14,20.08,20.11,161281.0,14.8338,14.8633,14.819,14.8412,161281.0
2017-02-21 12:30:00,20.11,20.13,20.07,20.1,59581.0,14.8412,14.8559,14.8117,14.8338,59581.0
2017-02-21 13:00:00,20.09,20.11,20.07,20.1,53398.0,14.8264,14.8412,14.8117,14.8338,53398.0
2017-02-21 13:30:00,20.09,20.1,20.05,20.07,73625.0,14.8264,14.8338,14.7969,14.8117,73625.0
2017-02-21 14:00:00,20.08,20.15,20.07,20.15,77875.0,14.819,14.8707,14.8117,14.8707,77875.0
2017-02-21 14:30:00,20.14,20.18,20.13,20.14,103651.0,14.8633,14.8928,14.8559,14.8633,103651.0
2017-02-21 15:00:00,20.14,20.17,20.11,20.16,133046.0,14.8633,14.8855,14.8412,14.8781,133046.0
2017-02-21 15:30:00,20.17,20.2,20.15,20.18,255231.0,14.8855,14.9076,14.8707,14.8928,255231.0
2017-02-22 09:30:00,20.08,20.2,20.02,20.18,98143.0,14.819,14.9076,14.7748,14.8928,98143.0
2017-02-22 10:00:00,20.18,20.24,20.17,20.23,131919.0,14.8928,14.9371,14.8855,14.9297,131919.0
2017-02-22 10:30:00,20.23,20.32,20.22,20.26,128375.0,14.9297,14.9962,14.9224,14.9519,128375.0
2017-02-22 11:00:00,20.26,20.28,20.21,20.24,122741.0,14.9519,14.9666,14.915,14.9371,122741.0
2017-02-22 11:30:00,20.24,20.26,20.18,20.18,125057.0,14.9371,14.9519,14.8928,14.8928,125057.0
2017-02-22 12:00:00,20.18,20.2,20.17,20.19,55620.0,14.8928,14.9076,14.8855,14.9002,55620.0
2017-02-22 12:30:00,20.19,20.24,20.16,20.24,82556.0,14.9002,14.9371,14.8781,14.9371,82556.0
2017-02-22 13:00:00,20.24,20.27,20.23,20.26,59003.0,14.9371,14.9593,14.9297,14.9519,59003.0
2017-02-22 13:30:00,20.26,20.3,20.25,20.28,94724.0,14.9519,14.9814,14.9445,14.9666,94724.0
2017-02-22 14:00:00,20.29,20.34,20.16,20.22,209681.0,14.974,15.0109,14.8781,14.9224,209681.0
2017-02-22 14:30:00,20.22,20.23,20.17,20.18,100430.0,14.9224,14.9297,14.8855,14.8928,100430.0
2017-02-22 15:00:00,20.18,20.21,20.16,20.2,83481.0,14.8928,14.915,14.8781,14.9076,83481.0
2017-02-22 15:30:00,20.2,20.21,20.16,20.17,188695.0,14.9076,14.915,14.8781,14.8855,188695.0
2017-02-23 09:30:00,20.13,20.22,20.08,20.15,69778.0,14.8559,14.9224,14.819,14.8707,69778.0
2017-02-23 10:00:00,20.15,20.15,20.03,20.04,47507.0,14.8707,14.8707,14.7821,14.7895,47507.0
2017-02-23 10:30:00,20.04,20.09,19.96,20.01,140556.0,14.7895,14.8264,14.7305,14.7674,140556.0
2017-02-23 11:00:00,20.01,20.03,19.96,19.99,97357.0,14.7674,14.7821,14.7305,14.7526,97357.0
2017-02-23 11:30:00,20.0,20.03,19.92,19.92,119084.0,14.76,14.7821,14.701,14.701,119084.0
2017-02-23 12:00:00,19.92,19.99,19.91,19.98,129682.0,14.701,14.7526,14.6936,14.7452,129682.0
2017-02-23 12:30:00,19.98,20.04,19.97,19.98,114090.0,14.7452,14.7895,14.7379,14.7452,114090.0
2017-02-23 13:00:00,19.98,19.99,19.92,19.93,68598.0,14.7452,14.7526,14.701,14.7083,68598.0
2017-02-23 13:30:00,19.93,19.99,19.91,19.98,69260.0,14.7083,14.7526,14.6936,14.7452,69260.0
2017-02-23 14:00:00,19.98,19.99,19.95,19.96,59724.0,14.7452,14.7526,14.7231,14.7305,59724.0
2017-02-23 14:30:00,19.96,20.0,19.95,19.99,92931.0,14.7305,14.76,14.7231,14.7526,92931.0
2017-02-23 15:00:00,19.99,20.04,19.98,20.04,120951.0,14.7526,14.7895,14.7452,14.7895,120951.0
2017-02-23 15:30:00,20.04,20.04,19.98,19.99,525858.0,14.7895,14.7895,14.7452,14.7526,525858.0
2017-02-24 09:30:00,19.64,20.0,19.58,19.96,143941.0,14.4943,14.76,14.45,14.7305,143941.0
2017-02-24 10:00:00,19.98,20.0,19.89,19.91,100887.0,14.7452,14.76,14.6788,14.6936,100887.0
2017-02-24 10:30:00,19.91,19.94,19.87,19.91,60053.0,14.6936,14.7157,14.6641,14.6936,60053.0
2017-02-24 11:00:00,19.9,19.95,19.89,19.92,67631.0,14.6862,14.7231,14.6788,14.701,67631.0
2017-02-24 11:30:00,19.92,19.93,19.83,19.85,91965.0,14.701,14.7083,14.6345,14.6493,91965.0
2017-02-24 12:00:00,19.85,19.88,19.82,19.87,91824.0,14.6493,14.6714,14.6272,14.6641,91824.0
2017-02-24 12:30:00,19.87,19.88,19.82,19.82,39117.0,14.6641,14.6714,14.6272,14.6272,39117.0
2017-02-24 13:00:00,19.82,19.83,19.77,19.78,37468.0,14.6272,14.6345,14.5903,14.5976,37468.0
2017-02-24 13:30:00,19.78,19.87,19.78,19.87,37075.0,14.5976,14.6641,14.5976,14.6641,37075.0
2017-02-24 14:00:00,19.87,19.87,19.81,19.86,76659.0,14.6641,14.6641,14.6198,14.6567,76659.0
2017-02-24 14:30:00,19.86,19.88,19.83,19.84,100348.0,14.6567,14.6714,14.6345,14.6419,100348.0
2017-02-24 15:00:00,19.84,19.86,19.83,19.86,118645.0,14.6419,14.6567,14.6345,14.6567,118645.0
2017-02-24 15:30:00,19.85,19.91,19.82,19.85,880785.0,14.6493,14.6936,14.6272,14.6493,880785.0
2017-02-27 09:30:00,19.84,20.01,19.84,20.0,98187.0,14.6419,14.7674,14.6419,14.76,98187.0
2017-02-27 10:00:00,20.0,20.07,19.98,20.05,98412.0,14.76,14.8117,14.7452,14.7969,98412.0
2017-02-27 10:30:00,20.06,20.07,20.0,20.01,79661.0,14.8043,14.8117,14.76,14.7674,79661.0
2017-02-27 11:00:00,20.0,20.03,19.98,20.02,63539.0,14.76,14.7821,14.7452,14.7748,63539.0
2017-02-27 11:30:00,20.01,20.01,19.96,19.98,91011.0,14.7674,14.7674,14.7305,14.7452,91011.0
2017-02-27 12:00:00,19.98,20.04,19.98,20.04,62147.0,14.7452,14.7895,14.7452,14.7895,62147.0
2017-02-27 12:30:00,20.04,20.05,20.01,20.03,30403.0,14.7895,14.7969,14.7674,14.7821,30403.0
2017-02-27 13:00:00,20.04,20.09,20.03,20.07,50152.0,14.7895,14.8264,14.7821,14.8117,50152.0
2017-02-27 13:30:00,20.07,20.08,20.05,20.05,48929.0,14.8117,14.819,14.7969,14.7969,48929.0
2017-02-27 14:00:00,20.05,20.12,20.04,20.11,65272.0,14.7969,14.8486,14.7895,14.8412,65272.0
2017-02-27 14:30:00,20.1,20.14,20.1,20.12,78737.0,14.8338,14.8633,14.8338,14.8486,78737.0
2017-02-27 15:00:00,20.12,20.15,20.11,20.14,115186.0,14.8486,14.8707,14.8412,14.8633,115186.0
2017-02-27 15:30:00,20.14,20.18,20.12,20.17,292623.0,14.8633,14.8928,14.8486,14.8855,292623.0
2017-02-28 09:30:00,20.03,20.16,19.99,20.02,81645.0,14.7821,14.8781,14.7526,14.7748,81645.0
2017-02-28 10:00:00,20.02,20.05,19.92,19.94,74733.0,14.7748,14.7969,14.701,14.7157,74733.0
2017-02-28 10:30:00,19.94,20.05,19.94,20.03,78434.0,14.7157,14.7969,14.7157,14.7821,78434.0
2017-02-28 11:00:00,20.02,20.04,19.99,20.02,85795.0,14.7748,14.7895,14.7526,14.7748,85795.0
2017-02-28 11:30:00,20.02,20.02,19.96,19.98,63997.0,14.7748,14.7748,14.7305,14.7452,63997.0
2017-02-28 12:00:00,19.99,19.99,19.89,19.92,187971.0,14.7526,14.7526,14.6788,14.701,187971.0
2017-02-28 12:30:00,19.92,19.93,19.89,19.92,47201.0,14.701,14.7083,14.6788,14.701,47201.0
2017-02-28 13:00:00,19.92,19.98,19.9,19.96,40585.0,14.701,14.7452,14.6862,14.7305,40585.0
2017-02-28 13:30:00,19.95,20.0,19.95,19.99,29432.0,14.7231,14.76,14.7231,14.7526,29432.0
2017-02-28 14:00:00,19.99,19.99,19.93,19.96,51569.0,14.7526,14.7526,14.7083,14.7305,51569.0
2017-02-28 14:30:00,19.96,19.99,19.94,19.98,47109.0,14.7305,14.7526,14.7157,14.7452,47109.0
2017-02-28 15:00:00,19.98,20.01,19.97,19.99,146096.0,14.7452,14.7674,14.7379,14.7526,146096.0
2017-02-28 15:30:00,19.99,19.99,19.93,19.94,430363.0,14.7526,14.7526,14.7083,14.7157,430363.0
2017-03-01 09:30:00,20.4,20.62,20.35,20.59,275230.0,15.0552,15.2176,15.0183,15.1954,275230.0
2017-03-01 10:00:00,20.59,20.69,20.54,20.6,140968.0,15.1954,15.2692,15.1585,15.2028,140968.0
2017-03-01 10:30:00,20.61,20.62,20.44,20.5,167706.0,15.2102,15.2176,15.0847,15.129,167706.0
2017-03-01 11:00:00,20.49,20.59,20.49,20.57,134654.0,15.1216,15.1954,15.1216,15.1807,134654.0
2017-03-01 11:30:00,20.57,20.62,20.56,20.6,82122.0,15.1807,15.2176,15.1733,15.2028,82122.0
2017-03-01 12:00:00,20.6,20.65,20.59,20.64,74274.0,15.2028,15.2397,15.1954,15.2323,74274.0
2017-03-01 12:30:00,20.64,20.65,20.59,20.62,67530.0,15.2323,15.2397,15.1954,15.2176,67530.0
2017-03-01 13:00:00,20.62,20.67,20.61,20.64,73912.0,15.2176,15.2545,15.2102,15.2323,73912.0
2017-03-01 13:30:00,20.64,20.68,20.62,20.65,49450.0,15.2323,15.2618,15.2176,15.2397,49450.0
2017-03-01 14:00:00,20.66,20.77,20.64,20.73,130873.0,15.2471,15.3283,15.2323,15.2987,130873.0
2017-03-01 14:30:00,20.73,20.77,20.72,20.76,101035.0,15.2987,15.3283,15.2914,15.3209,101035.0
2017-03-01 15:00:00,20.75,20.78,20.75,20.77,126983.0,15.3135,15.3356,15.3135,15.3283,126983.0
2017-03-01 15:30:00,20.78,20.79,20.74,20.75,469384.0,15.3356,15.343,15.3061,15.3135,469384.0
2017-03-02 09:30:00,20.78,20.82,20.7,20.78,329025.0,15.3356,15.3652,15.2766,15.3356,329025.0
2017-03-02 10:00:00,20.78,20.78,20.53,20.6,274999.0,15.3356,15.3356,15.1511,15.2028,274999.0
2017-03-02 10:30:00,20.59,20.59,20.51,20.54,133588.0,15.1954,15.1954,15.1364,15.1585,133588.0
2017-03-02 11:00:00,20.53,20.55,20.4,20.4,66655.0,15.1511,15.1659,15.0552,15.0552,66655.0
2017-03-02 11:30:00,20.41,20.42,20.35,20.39,133424.0,15.0626,15.07,15.0183,15.0478,133424.0
2017-03-02 12:00:00,20.41,20.46,20.4,20.4,63742.0,15.0626,15.0995,15.0552,15.0552,63742.0
2017-03-02 12:30:00,20.41,20.42,20.36,20.37,82404.0,15.0626,15.07,15.0257,15.0331,82404.0
2017-03-02 13:00:00,20.37,20.39,20.33,20.36,62282.0,15.0331,15.0478,15.0035,15.0257,62282.0
2017-03-02 13:30:00,20.37,20.39,20.32,20.34,49348.0,15.0331,15.0478,14.9962,15.0109,49348.0
2017-03-02 14:00:00,20.33,20.35,20.24,20.3,90002.0,15.0035,15.0183,14.9371,14.9814,90002.0
2017-03-02 14:30:00,20.3,20.31,20.23,20.23,63163.0,14.9814,14.9888,14.9297,14.9297,63163.0
2017-03-02 15:00:00,20.23,20.23,20.17,20.22,101794.0,14.9297,14.9297,14.8855,14.9224,101794.0
2017-03-02 15:30:00,20.23,20.23,20.12,20.14,336741.0,14.9297,14.9297,14.8486,14.8633,336741.0
2017-03-03 09:30:00,20.21,20.33,20.14,20.17,184619.0,14.915,15.0035,14.8633,14.8855,184619.0
2017-03-03 10:00:00,20.16,20.26,20.14,20.17,88162.0,14.8781,14.9519,14.8633,14.8855,88162.0
2017-03-03 10:30:00,20.17,20.24,20.11,20.17,93917.0,14.8855,14.9371,14.8412,14.8855,93917.0
2017-03-03 11:00:00,20.16,20.21,20.14,20.17,80676.0,14.8781,14.915,14.8633,14.8855,80676.0
2017-03-03 11:30:00,20.17,20.21,20.15,20.21,70169.0,14.8855,14.915,14.8707,14.915,70169.0
2017-03-03 12:00:00,20.21,20.24,20.19,20.23,54126.0,14.915,14.9371,14.9002,14.9297,54126.0
2017-03-03 12:30:00,20.23,20.28,20.21,20.24,152470.0,14.9297,14.9666,14.915,14.9371,152470.0
2017-03-03 13:00:00,20.24,20.3,20.19,20.25,216264.0,14.9371,14.9814,14.9002,14.9445,216264.0
2017-03-03 13:30:00,20.25,20.33,20.21,20.31,99844.0,14.9445,15.0035,14.915,14.9888,99844.0
2017-03-03 14:00:00,20.3,20.33,20.27,20.29,91069.0,14.9814,15.0035,14.9593,14.974,91069.0
2017-03-03 14:30:00,20.3,20.37,20.29,20.36,104165.0,14.9814,15.0331,14.974,15.0257,104165.0
2017-03-03 15:00:00,20.36,20.41,20.33,20.39,189414.0,15.0257,15.0626,15.0035,15.0478,189414.0
2017-03-03 15:30:00,20.4,20.43,20.34,20.38,449546.0,15.0552,15.0773,15.0109,15.0404,449546.0
2017-03-06 09:30:00,20.15,20.2,20.02,20.11,123383.0,14.8707,14.9076,14.7748,14.8412,123383.0
2017-03-06 10:00:00,20.1,20.12,20.01,20.02,151983.0,14.8338,14.8486,14.7674,14.7748,151983.0
2017-03-06 10:30:00,20.01,20.02,19.91,19.92,133499.0,14.7674,14.7748,14.6936,14.701,133499.0
2017-03-06 11:00:00,19.92,20.0,19.9,19.96,80301.0,14.701,14.76,14.6862,14.7305,80301.0
2017-03-06 11:30:00,19.95,19.96,19.9,19.91,84319.0,14.7231,14.7305,14.6862,14.6936,84319.0
2017-03-06 12:00:00,19.9,19.91,19.88,19.9,79701.0,14.6862,14.6936,14.6714,14.6862,79701.0
2017-03-06 12:30:00,19.9,19.92,19.88,19.91,80351.0,14.6862,14.701,14.6714,14.6936,80351.0
2017-03-06 13:00:00,19.91,20.03,19.91,20.02,87953.0,14.6936,14.7821,14.6936,14.7748,87953.0
2017-03-06 13:30:00,20.02,20.05,20.0,20.02,83105.0,14.7748,14.7969,14.76,14.7748,83105.0
2017-03-06 14:00:00,20.01,20.04,20.01,20.02,27300.0,14.7674,14.7895,14.7674,14.7748,27300.0
2017-03-06 14:30:00,20.02,20.09,20.02,20.09,57823.0,14.7748,14.8264,14.7748,14.8264,57823.0
2017-03-06 15:00:00,20.09,20.19,20.09,20.14,126038.0,14.8264,14.9002,14.8264,14.8633,126038.0
2017-03-06 15:30:00,20.14,20.17,20.09,20.1,215348.0,14.8633,14.8855,14.8264,14.8338,215348.0
2017-03-07 09:30:00,20.05,20.05,19.92,20.01,137299.0,14.7969,14.7969,14.701,14.7674,137299.0
2017-03-07 10:00:00,20.02,20.14,20.01,20.12,100816.0,14.7748,14.8633,14.7674,14.8486,100816.0
2017-03-07 10:30:00,20.12,20.17,20.1,20.11,148232.0,14.8486,14.8855,14.8338,14.8412,148232.0
2017-03-07 11:00:00,20.12,20.16,20.07,20.08,51183.0,14.8486,14.8781,14.8117,14.819,51183.0
2017-03-07 11:30:00,20.08,20.1,20.05,20.05,63349.0,14.819,14.8338,14.7969,14.7969,63349.0
2017-03-07 12:00:00,20.05,20.08,20.02,20.05,65699.0,14.7969,14.819,14.7748,14.7969,65699.0
2017-03-07 12:30:00,20.05,20.08,20.03,20.07,43939.0,14.7969,14.819,14.7821,14.8117,43939.0
2017-03-07 13:00:00,20.08,20.1,20.07,20.07,32829.0,14.819,14.8338,14.8117,14.8117,32829.0
2017-03-07 13:30:00,20.07,20.08,20.0,20.01,75222.0,14.8117,14.819,14.76,14.7674,75222.0
2017-03-07 14:00:00,20.02,20.03,20.01,20.03,62906.0,14.7748,14.7821,14.7674,14.7821,62906.0
2017-03-07 14:30:00,20.03,20.08,20.02,20.07,65350.0,14.7821,14.819,14.7748,14.8117,65350.0
2017-03-07 15:00:00,20.07,20.08,20.01,20.01,91363.0,14.8117,14.819,14.7674,14.7674,91363.0
2017-03-07 15:30:00,20.02,20.02,19.91,19.93,397888.0,14.7748,14.7748,14.6936,14.7083,397888.0
2017-03-08 09:30:00,20.21,20.22,19.95,19.98,247685.0,14.9836,14.991,14.7909,14.8131,247685.0
2017-03-08 10:00:00,19.98,19.99,19.87,19.88,283697.0,14.8131,14.8205,14.7315,14.739,283697.0
2017-03-08 10:30:00,19.88,19.91,19.77,19.78,174614.0,14.739,14.7612,14.6574,14.6648,174614.0
2017-03-08 11:00:00,19.78,19.8,19.67,19.7,189122.0,14.6648,14.6796,14.5833,14.6055,189122.0
2017-03-08 11:30:00,19.71,19.71,19.6,19.64,125615.0,14.6129,14.6129,14.5314,14.561,125615.0
2017-03-08 12:00:00,19.65,19.77,19.65,19.75,133838.0,14.5684,14.6574,14.5684,14.6426,133838.0
2017-03-08 12:30:00,19.75,19.79,19.71,19.77,121277.0,14.6426,14.6722,14.6129,14.6574,121277.0
2017-03-08 13:00:00,19.76,19.78,19.7,19.71,101401.0,14.65,14.6648,14.6055,14.6129,101401.0
2017-03-08 13:30:00,19.72,19.73,19.65,19.68,107161.0,14.6203,14.6277,14.5684,14.5907,107161.0
2017-03-08 14:00:00,19.68,19.68,19.55,19.55,203058.0,14.5907,14.5907,14.4943,14.4943,203058.0
2017-03-08 14:30:00,19.55,19.63,19.54,19.62,236432.0,14.4943,14.5536,14.4869,14.5462,236432.0
2017-03-08 15:00:00,19.62,19.7,19.61,19.63,379631.0,14.5462,14.6055,14.5388,14.5536,379631.0
2017-03-08 15:30:00,19.63,19.64,19.54,19.55,682378.0,14.5536,14.561,14.4869,14.4943,682378.0
2017-03-09 09:30:00,19.67,19.75,19.59,19.67,241732.0,14.5833,14.6426,14.5239,14.5833,241732.0
2017-03-09 10:00:00,19.67,19.74,19.65,19.67,214454.0,14.5833,14.6352,14.5684,14.5833,214454.0
2017-03-09 10:30:00,19.67,19.68,19.58,19.62,229423.0,14.5833,14.5907,14.5165,14.5462,229423.0
2017-03-09 11:00:00,19.62,19.71,19.61,19.68,159149.0,14.5462,14.6129,14.5388,14.5907,159149.0
2017-03-09 11:30:00,19.69,19.72,19.65,19.66,122394.0,14.5981,14.6203,14.5684,14.5758,122394.0
2017-03-09 12:00:00,19.66,19.69,19.63,19.64,119276.0,14.5758,14.5981,14.5536,14.561,119276.0
2017-03-09 12:30:00,19.64,19.66,19.62,19.64,115361.0,14.561,14.5758,14.5462,14.561,115361.0
2017-03-09 13:00:00,19.65,19.68,19.64,19.65,84905.0,14.5684,14.5907,14.561,14.5684,84905.0
2017-03-09 13:30:00,19.64,19.64,19.56,19.6,209993.0,14.561,14.561,14.5017,14.5314,209993.0
2017-03-09 14:00:00,19.6,19.62,19.51,19.57,228729.0,14.5314,14.5462,14.4646,14.5091,228729.0
2017-03-09 14:30:00,19.57,19.57,19.51,19.52,276030.0,14.5091,14.5091,14.4646,14.4721,276030.0
2017-03-09 15:00:00,19.52,19.54,19.49,19.53,426729.0,14.4721,14.4869,14.4498,14.4795,426729.0
2017-03-09 15:30:00,19.52,19.56,19.48,19.5,823521.0,14.4721,14.5017,14.4424,14.4572,823521.0
2017-03-10 09:30:00,19.68,19.69,19.5,19.54,220441.0,14.5907,14.5981,14.4572,14.4869,220441.0
2017-03-10 10:00:00,19.54,19.59,19.49,19.5,156820.0,14.4869,14.5239,14.4498,14.4572,156820.0
2017-03-10 10:30:00,19.49,19.5,19.4,19.41,104278.0,14.4498,14.4572,14.3831,14.3905,104278.0
2017-03-10 11:00:00,19.4,19.42,19.32,19.34,198465.0,14.3831,14.3979,14.3238,14.3386,198465.0
2017-03-10 11:30:00,19.34,19.35,19.28,19.29,120635.0,14.3386,14.346,14.2941,14.3015,120635.0
2017-03-10 12:00:00,19.3,19.34,19.27,19.33,126171.0,14.3089,14.3386,14.2867,14.3312,126171.0
2017-03-10 12:30:00,19.33,19.33,19.18,19.23,95062.0,14.3312,14.3312,14.22,14.257,95062.0
2017-03-10 13:00:00,19.23,19.24,19.16,19.17,97362.0,14.257,14.2645,14.2051,14.2126,97362.0
2017-03-10 13:30:00,19.18,19.21,19.12,19.21,107795.0,14.22,14.2422,14.1755,14.2422,107795.0
2017-03-10 14:00:00,19.21,19.3,19.19,19.29,138327.0,14.2422,14.3089,14.2274,14.3015,138327.0
2017-03-10 14:30:00,19.28,19.31,19.25,19.27,262319.0,14.2941,14.3164,14.2719,14.2867,262319.0
2017-03-10 15:00:00,19.27,19.35,19.27,19.35,184108.0,14.2867,14.346,14.2867,14.346,184108.0
2017-03-10 15:30:00,19.35,19.35,19.26,19.27,835680.0,14.346,14.346,14.2793,14.2867,835680.0
2017-03-13 09:30:00,19.26,19.32,19.2,19.25,258161.0,14.2793,14.3238,14.2348,14.2719,258161.0
2017-03-13 10:00:00,19.25,19.38,19.25,19.35,324206.0,14.2719,14.3683,14.2719,14.346,324206.0
2017-03-13 10:30:00,19.35,19.41,19.35,19.39,197213.0,14.346,14.3905,14.346,14.3757,197213.0
2017-03-13 11:00:00,19.39,19.39,19.23,19.25,120514.0,14.3757,14.3757,14.257,14.2719,120514.0
2017-03-13 11:30:00,19.26,19.34,19.25,19.34,112204.0,14.2793,14.3386,14.2719,14.3386,112204.0
2017-03-13 12:00:00,19.33,19.36,19.31,19.31,122994.0,14.3312,14.3534,14.3164,14.3164,122994.0
2017-03-13 12:30:00,19.31,19.35,19.27,19.33,98828.0,14.3164,14.346,14.2867,14.3312,98828.0
2017-03-13 13:00:00,19.33,19.36,19.3,19.31,92573.0,14.3312,14.3534,14.3089,14.3164,92573.0
2017-03-13 13:30:00,19.31,19.35,19.27,19.31,87824.0,14.3164,14.346,14.2867,14.3164,87824.0
2017-03-13 14:00:00,19.32,19.36,19.31,19.35,94509.0,14.3238,14.3534,14.3164,14.346,94509.0
2017-03-13 14:30:00,19.34,19.35,19.29,19.32,90068.0,14.3386,14.346,14.3015,14.3238,90068.0
2017-03-13 15:00:00,19.33,19.35,19.23,19.25,174157.0,14.3312,14.346,14.257,14.2719,174157.0
2017-03-13 15:30:00,19.24,19.26,19.22,19.25,332515.0,14.2645,14.2793,14.2496,14.2719,332515.0
2017-03-14 09:30:00,19.12,19.16,19.0,19.05,109612.0,14.1755,14.2051,14.0865,14.1236,109612.0
2017-03-14 10:00:00,19.05,19.09,19.02,19.05,97901.0,14.1236,14.1533,14.1014,14.1236,97901.0
2017-03-14 10:30:00,19.04,19.11,18.97,19.11,166672.0,14.1162,14.1681,14.0643,14.1681,166672.0
2017-03-14 11:00:00,19.11,19.17,19.09,19.16,80638.0,14.1681,14.2126,14.1533,14.2051,80638.0
2017-03-14 11:30:00,19.16,19.19,19.13,19.16,77102.0,14.2051,14.2274,14.1829,14.2051,77102.0
2017-03-14 12:00:00,19.17,19.18,19.08,19.13,46561.0,14.2126,14.22,14.1458,14.1829,46561.0
2017-03-14 12:30:00,19.13,19.18,19.13,19.14,42724.0,14.1829,14.22,14.1829,14.1903,42724.0
2017-03-14 13:00:00,19.15,19.24,19.14,19.24,77079.0,14.1977,14.2645,14.1903,14.2645,77079.0
2017-03-14 13:30:00,19.23,19.27,19.22,19.25,46994.0,14.257,14.2867,14.2496,14.2719,46994.0
2017-03-14 14:00:00,19.24,19.27,19.2,19.26,78309.0,14.2645,14.2867,14.2348,14.2793,78309.0
2017-03-14 14:30:00,19.26,19.29,19.24,19.28,41582.0,14.2793,14.3015,14.2645,14.2941,41582.0
2017-03-14 15:00:00,19.28,19.32,19.27,19.3,77504.0,14.2941,14.3238,14.2867,14.3089,77504.0
2017-03-14 15:30:00,19.3,19.36,19.29,19.33,324431.0,14.3089,14.3534,14.3015,14.3312,324431.0
2017-03-15 09:30:00,19.42,19.48,19.33,19.4,130444.0,14.3979,14.4424,14.3312,14.3831,130444.0
2017-03-15 10:00:00,19.4,19.48,19.38,19.47,142001.0,14.3831,14.4424,14.3683,14.435,142001.0
2017-03-15 10:30:00,19.47,19.47,19.34,19.38,113973.0,14.435,14.435,14.3386,14.3683,113973.0
2017-03-15 11:00:00,19.39,19.44,19.36,19.37,82654.0,14.3757,14.4127,14.3534,14.3608,82654.0
2017-03-15 11:30:00,19.37,19.38,19.33,19.34,83365.0,14.3608,14.3683,14.3312,14.3386,83365.0
2017-03-15 12:00:00,19.34,19.41,19.33,19.39,66070.0,14.3386,14.3905,14.3312,14.3757,66070.0
2017-03-15 12:30:00,19.39,19.41,19.35,19.36,71799.0,14.3757,14.3905,14.346,14.3534,71799.0
2017-03-15 13:00:00,19.36,19.38,19.29,19.3,82405.0,14.3534,14.3683,14.3015,14.3089,82405.0
2017-03-15 13:30:00,19.3,19.32,19.27,19.3,86149.0,14.3089,14.3238,14.2867,14.3089,86149.0
2017-03-15 14:00:00,19.31,19.32,19.11,19.2,234496.0,14.3164,14.3238,14.1681,14.2348,234496.0
2017-03-15 14:30:00,19.2,19.21,19.06,19.06,257932.0,14.2348,14.2422,14.131,14.131,257932.0
2017-03-15 15:00:00,19.05,19.06,18.96,19.03,419929.0,14.1236,14.131,14.0569,14.1088,419929.0
2017-03-15 15:30:00,19.04,19.08,19.02,19.04,498059.0,14.1162,14.1458,14.1014,14.1162,498059.0
2017-03-16 09:30:00,19.2,19.22,19.04,19.22,383583.0,14.2348,14.2496,14.1162,14.2496,383583.0
2017-03-16 10:00:00,19.23,19.32,19.19,19.23,199397.0,14.257,14.3238,14.2274,14.257,199397.0
2017-03-16 10:30:00,19.23,19.29,19.2,19.25,156601.0,14.257,14.3015,14.2348,14.2719,156601.0
2017-03-16 11:00:00,19.26,19.26,19.13,19.14,144461.0,14.2793,14.2793,14.1829,14.1903,144461.0
2017-03-16 11:30:00,19.14,19.19,19.13,19.19,101702.0,14.1903,14.2274,14.1829,14.2274,101702.0
2017-03-16 12:00:00,19.18,19.25,19.17,19.22,63823.0,14.22,14.2719,14.2126,14.2496,63823.0
2017-03-16 12:30:00,19.22,19.27,19.21,19.26,68126.0,14.2496,14.2867,14.2422,14.2793,68126.0
2017-03-16 13:00:00,19.27,19.27,19.21,19.21,75675.0,14.2867,14.2867,14.2422,14.2422,75675.0
2017-03-16 13:30:00,19.22,19.28,19.21,19.24,91316.0,14.2496,14.2941,14.2422,14.2645,91316.0
2017-03-16 14:00:00,19.25,19.3,19.21,19.26,260407.0,14.2719,14.3089,14.2422,14.2793,260407.0
2017-03-16 14:30:00,19.26,19.27,19.17,19.18,118174.0,14.2793,14.2867,14.2126,14.22,118174.0
2017-03-16 15:00:00,19.18,19.22,19.15,19.19,110743.0,14.22,14.2496,14.1977,14.2274,110743.0
2017-03-16 15:30:00,19.19,19.25,19.18,19.24,309452.0,14.2274,14.2719,14.22,14.2645,309452.0
2017-03-17 09:30:00,19.24,19.28,19.11,19.11,412950.0,14.2645,14.2941,14.1681,14.1681,412950.0
2017-03-17 10:00:00,19.12,19.14,18.9,18.96,264109.0,14.1755,14.1903,14.0124,14.0569,264109.0
2017-03-17 10:30:00,18.96,18.99,18.88,18.89,290063.0,14.0569,14.0791,13.9976,14.005,290063.0
2017-03-17 11:00:00,18.89,18.97,18.88,18.91,261821.0,14.005,14.0643,13.9976,14.0198,261821.0
2017-03-17 11:30:00,18.91,18.93,18.88,18.92,159781.0,14.0198,14.0346,13.9976,14.0272,159781.0
2017-03-17 12:00:00,18.92,19.05,18.91,19.02,209727.0,14.0272,14.1236,14.0198,14.1014,209727.0
2017-03-17 12:30:00,19.02,19.03,18.97,18.98,636891.0,14.1014,14.1088,14.0643,14.0717,636891.0
2017-03-17 13:00:00,18.99,19.1,18.96,19.07,321583.0,14.0791,14.1607,14.0569,14.1384,321583.0
2017-03-17 13:30:00,19.07,19.08,19.01,19.03,157032.0,14.1384,14.1458,14.0939,14.1088,157032.0
2017-03-17 14:00:00,19.03,19.1,19.02,19.07,158925.0,14.1088,14.1607,14.1014,14.1384,158925.0
2017-03-17 14:30:00,19.07,19.09,19.03,19.03,136927.0,14.1384,14.1533,14.1088,14.1088,136927.0
2017-03-17 15:00:00,19.04,19.08,19.01,19.02,161228.0,14.1162,14.1458,14.0939,14.1014,161228.0
2017-03-17 15:30:00,19.02,19.05,18.93,19.0,1732865.0,14.1014,14.1236,14.0346,14.0865,1732865.0
2017-03-20 09:30:00,18.95,18.95,18.75,18.88,145951.0,14.0495,14.0495,13.9012,13.9976,145951.0
2017-03-20 10:00:00,18.87,18.91,18.83,18.88,121513.0,13.9901,14.0198,13.9605,13.9976,121513.0
2017-03-20 10:30:00,18.89,18.91,18.84,18.89,281537.0,14.005,14.0198,13.9679,14.005,281537.0
2017-03-20 11:00:00,18.89,18.9,18.8,18.82,456060.0,14.005,14.0124,13.9382,13.9531,456060.0
2017-03-20 11:30:00,18.82,18.84,18.75,18.84,335123.0,13.9531,13.9679,13.9012,13.9679,335123.0
2017-03-20 12:00:00,18.84,18.9,18.82,18.88,91844.0,13.9679,14.0124,13.9531,13.9976,91844.0
2017-03-20 12:30:00,18.88,18.93,18.86,18.91,72922.0,13.9976,14.0346,13.9827,14.0198,72922.0
2017-03-20 13:00:00,18.91,18.94,18.89,18.94,65766.0,14.0198,14.042,14.005,14.042,65766.0
2017-03-20 13:30:00,18.94,18.97,18.85,18.9,116456.0,14.042,14.0643,13.9753,14.0124,116456.0
2017-03-20 14:00:00,18.89,18.94,18.88,18.92,52076.0,14.005,14.042,13.9976,14.0272,52076.0
2017-03-20 14:30:00,18.92,18.92,18.86,18.9,79272.0,14.0272,14.0272,13.9827,14.0124,79272.0
2017-03-20 15:00:00,18.89,18.93,18.86,18.93,108544.0,14.005,14.0346,13.9827,14.0346,108544.0
2017-03-20 15:30:00,18.92,18.94,18.83,18.83,254199.0,14.0272,14.042,13.9605,13.9605,254199.0
2017-03-21 09:30:00,19.02,19.05,18.65,18.65,115833.0,14.1014,14.1236,13.827,13.827,115833.0
2017-03-21 10:00:00,18.65,18.65,18.47,18.47,139505.0,13.827,13.827,13.6936,13.6936,139505.0
2017-03-21 10:30:00,18.47,18.52,18.35,18.4,345784.0,13.6936,13.7307,13.6046,13.6417,345784.0
2017-03-21 11:00:00,18.4,18.41,17.89,18.04,394757.0,13.6417,13.6491,13.2636,13.3748,394757.0
2017-03-21 11:30:00,18.05,18.07,17.97,18.07,226146.0,13.3822,13.397,13.3229,13.397,226146.0
2017-03-21 12:00:00,18.07,18.13,18.03,18.05,351622.0,13.397,13.4415,13.3674,13.3822,351622.0
2017-03-21 12:30:00,18.05,18.07,17.91,17.97,157727.0,13.3822,13.397,13.2784,13.3229,157727.0
2017-03-21 13:00:00,17.97,17.97,17.84,17.9,105311.0,13.3229,13.3229,13.2265,13.271,105311.0
2017-03-21 13:30:00,17.91,17.94,17.86,17.89,326931.0,13.2784,13.3006,13.2413,13.2636,326931.0
2017-03-21 14:00:00,17.89,17.97,17.87,17.94,265153.0,13.2636,13.3229,13.2487,13.3006,265153.0
2017-03-21 14:30:00,17.93,17.99,17.85,17.92,138173.0,13.2932,13.3377,13.2339,13.2858,138173.0
2017-03-21 15:00:00,17.92,18.0,17.9,17.92,139795.0,13.2858,13.3451,13.271,13.2858,139795.0
2017-03-21 15:30:00,17.92,17.95,17.83,17.91,785032.0,13.2858,13.3081,13.2191,13.2784,785032.0
2017-03-22 09:30:00,17.77,17.85,17.41,17.68,296525.0,13.1746,13.2339,12.9077,13.1079,296525.0
2017-03-22 10:00:00,17.68,17.87,17.68,17.83,288478.0,13.1079,13.2487,13.1079,13.2191,288478.0
2017-03-22 10:30:00,17.82,18.07,17.79,18.01,254775.0,13.2117,13.397,13.1894,13.3525,254775.0
2017-03-22 11:00:00,18.01,18.04,17.93,17.94,215423.0,13.3525,13.3748,13.2932,13.3006,215423.0
2017-03-22 11:30:00,17.94,17.97,17.89,17.95,160858.0,13.3006,13.3229,13.2636,13.3081,160858.0
2017-03-22 12:00:00,17.95,17.95,17.78,17.81,155092.0,13.3081,13.3081,13.182,13.2043,155092.0
2017-03-22 12:30:00,17.8,17.89,17.78,17.89,352822.0,13.1969,13.2636,13.182,13.2636,352822.0
2017-03-22 13:00:00,17.89,17.9,17.82,17.89,222847.0,13.2636,13.271,13.2117,13.2636,222847.0
2017-03-22 13:30:00,17.89,17.95,17.86,17.95,240029.0,13.2636,13.3081,13.2413,13.3081,240029.0
2017-03-22 14:00:00,17.95,18.08,17.94,18.01,325399.0,13.3081,13.4044,13.3006,13.3525,325399.0
2017-03-22 14:30:00,18.01,18.12,18.0,18.12,202921.0,13.3525,13.4341,13.3451,13.4341,202921.0
2017-03-22 15:00:00,18.12,18.18,18.08,18.09,402864.0,13.4341,13.4786,13.4044,13.4119,402864.0
2017-03-22 15:30:00,18.09,18.1,18.04,18.05,876192.0,13.4119,13.4193,13.3748,13.3822,876192.0
2017-03-23 09:30:00,18.04,18.19,17.87,18.18,212475.0,13.3748,13.486,13.2487,13.4786,212475.0
2017-03-23 10:00:00,18.19,18.3,18.17,18.28,164775.0,13.486,13.5675,13.4712,13.5527,164775.0
2017-03-23 10:30:00,18.27,18.43,18.27,18.35,209917.0,13.5453,13.6639,13.5453,13.6046,209917.0
2017-03-23 11:00:00,18.36,18.42,18.31,18.34,233252.0,13.612,13.6565,13.575,13.5972,233252.0
2017-03-23 11:30:00,18.34,18.37,18.31,18.36,309735.0,13.5972,13.6194,13.575,13.612,309735.0
2017-03-23 12:00:00,18.34,18.38,18.26,18.34,436194.0,13.5972,13.6269,13.5379,13.5972,436194.0
2017-03-23 12:30:00,18.33,18.42,18.32,18.41,154191.0,13.5898,13.6565,13.5824,13.6491,154191.0
2017-03-23 13:00:00,18.4,18.41,18.26,18.28,262635.0,13.6417,13.6491,13.5379,13.5527,262635.0
2017-03-23 13:30:00,18.27,18.35,18.26,18.29,156416.0,13.5453,13.6046,13.5379,13.5601,156416.0
2017-03-23 14:00:00,18.29,18.35,18.28,18.35,171641.0,13.5601,13.6046,13.5527,13.6046,171641.0
2017-03-23 14:30:00,18.35,18.37,18.3,18.33,144328.0,13.6046,13.6194,13.5675,13.5898,144328.0
2017-03-23 15:00:00,18.32,18.34,18.18,18.19,247914.0,13.5824,13.5972,13.4786,13.486,247914.0
2017-03-23 15:30:00,18.19,18.25,18.15,18.2,630800.0,13.486,13.5305,13.4563,13.4934,630800.0
2017-03-24 09:30:00,18.28,18.35,18.16,18.2,55162.0,13.5527,13.6046,13.4638,13.4934,55162.0
2017-03-24 10:00:00,18.2,18.39,18.18,18.38,143874.0,13.4934,13.6343,13.4786,13.6269,143874.0
2017-03-24 10:30:00,18.37,18.37,18.29,18.34,166668.0,13.6194,13.6194,13.5601,13.5972,166668.0
2017-03-24 11:00:00,18.34,18.42,18.29,18.3,212639.0,13.5972,13.6565,13.5601,13.5675,212639.0
2017-03-24 11:30:00,18.29,18.35,18.28,18.32,108226.0,13.5601,13.6046,13.5527,13.5824,108226.0
2017-03-24 12:00:00,18.31,18.33,18.19,18.23,122269.0,13.575,13.5898,13.486,13.5157,122269.0
2017-03-24 12:30:00,18.24,18.28,18.21,18.27,89853.0,13.5231,13.5527,13.5008,13.5453,89853.0
2017-03-24 13:00:00,18.27,18.28,18.23,18.26,51808.0,13.5453,13.5527,13.5157,13.5379,51808.0
2017-03-24 13:30:00,18.26,18.26,18.14,18.16,56115.0,13.5379,13.5379,13.4489,13.4638,56115.0
2017-03-24 14:00:00,18.16,18.19,18.15,18.16,64850.0,13.4638,13.486,13.4563,13.4638,64850.0
2017-03-24 14:30:00,18.16,18.2,18.09,18.09,79989.0,13.4638,13.4934,13.4119,13.4119,79989.0
2017-03-24 15:00:00,18.1,18.11,18.03,18.1,153833.0,13.4193,13.4267,13.3674,13.4193,153833.0
2017-03-24 15:30:00,18.09,18.26,18.06,18.19,639027.0,13.4119,13.5379,13.3896,13.486,639027.0
2017-03-27 09:30:00,17.36,17.86,17.36,17.72,283333.0,12.8706,13.2413,12.8706,13.1375,283333.0
2017-03-27 10:00:00,17.71,17.82,17.67,17.81,257814.0,13.1301,13.2117,13.1005,13.2043,257814.0
2017-03-27 10:30:00,17.81,17.87,17.79,17.85,132205.0,13.2043,13.2487,13.1894,13.2339,132205.0
2017-03-27 11:00:00,17.85,17.85,17.75,17.85,151691.0,13.2339,13.2339,13.1598,13.2339,151691.0
2017-03-27 11:30:00,17.85,17.93,17.84,17.9,223755.0,13.2339,13.2932,13.2265,13.271,223755.0
2017-03-27 12:00:00,17.9,17.98,17.87,17.92,153692.0,13.271,13.3303,13.2487,13.2858,153692.0
2017-03-27 12:30:00,17.92,17.96,17.89,17.96,64262.0,13.2858,13.3155,13.2636,13.3155,64262.0
2017-03-27 13:00:00,17.96,18.04,17.95,17.99,126806.0,13.3155,13.3748,13.3081,13.3377,126806.0
2017-03-27 13:30:00,17.99,18.04,17.95,17.97,107588.0,13.3377,13.3748,13.3081,13.3229,107588.0
2017-03-27 14:00:00,17.98,18.0,17.91,17.97,121566.0,13.3303,13.3451,13.2784,13.3229,121566.0
2017-03-27 14:30:00,17.97,18.03,17.96,18.0,112952.0,13.3229,13.3674,13.3155,13.3451,112952.0
2017-03-27 15:00:00,18.0,18.11,17.99,18.07,159799.0,13.3451,13.4267,13.3377,13.397,159799.0
2017-03-27 15:30:00,18.07,18.11,18.04,18.07,310712.0,13.397,13.4267,13.3748,13.397,310712.0
2017-03-28 09:30:00,17.96,18.1,17.95,17.98,245306.0,13.3155,13.4193,13.3081,13.3303,245306.0
2017-03-28 10:00:00,17.99,18.13,17.98,18.1,246756.0,13.3377,13.4415,13.3303,13.4193,246756.0
2017-03-28 10:30:00,18.1,18.27,18.08,18.26,241293.0,13.4193,13.5453,13.4044,13.5379,241293.0
2017-03-28 11:00:00,18.27,18.38,18.26,18.28,166923.0,13.5453,13.6269,13.5379,13.5527,166923.0
2017-03-28 11:30:00,18.29,18.31,18.26,18.26,98082.0,13.5601,13.575,13.5379,13.5379,98082.0
2017-03-28 12:00:00,18.25,18.3,18.24,18.27,56183.0,13.5305,13.5675,13.5231,13.5453,56183.0
2017-03-28 12:30:00,18.27,18.28,18.24,18.27,57478.0,13.5453,13.5527,13.5231,13.5453,57478.0
2017-03-28 13:00:00,18.27,18.3,18.25,18.27,68481.0,13.5453,13.5675,13.5305,13.5453,68481.0
2017-03-28 13:30:00,18.27,18.38,18.25,18.37,106247.0,13.5453,13.6269,13.5305,13.6194,106247.0
2017-03-28 14:00:00,18.37,18.46,18.35,18.41,120402.0,13.6194,13.6862,13.6046,13.6491,120402.0
2017-03-28 14:30:00,18.41,18.5,18.38,18.42,226046.0,13.6491,13.7158,13.6269,13.6565,226046.0
2017-03-28 15:00:00,18.42,18.44,18.36,18.4,201582.0,13.6565,13.6713,13.612,13.6417,201582.0
2017-03-28 15:30:00,18.39,18.42,18.38,18.38,488201.0,13.6343,13.6565,13.6269,13.6269,488201.0
2017-03-29 09:30:00,18.34,18.4,18.18,18.28,105579.0,13.5972,13.6417,13.4786,13.5527,105579.0
2017-03-29 10:00:00,18.29,18.3,18.16,18.18,111961.0,13.5601,13.5675,13.4638,13.4786,111961.0
2017-03-29 10:30:00,18.19,18.39,18.19,18.32,166285.0,13.486,13.6343,13.486,13.5824,166285.0
2017-03-29 11:00:00,18.31,18.32,18.25,18.31,103621.0,13.575,13.5824,13.5305,13.575,103621.0
2017-03-29 11:30:00,18.3,18.34,18.28,18.31,91247.0,13.5675,13.5972,13.5527,13.575,91247.0
2017-03-29 12:00:00,18.31,18.33,18.27,18.33,109825.0,13.575,13.5898,13.5453,13.5898,109825.0
2017-03-29 12:30:00,18.33,18.33,18.26,18.3,83611.0,13.5898,13.5898,13.5379,13.5675,83611.0
2017-03-29 13:00:00,18.3,18.34,18.28,18.34,71152.0,13.5675,13.5972,13.5527,13.5972,71152.0
2017-03-29 13:30:00,18.34,18.37,18.33,18.34,81331.0,13.5972,13.6194,13.5898,13.5972,81331.0
2017-03-29 14:00:00,18.34,18.38,18.31,18.37,121976.0,13.5972,13.6269,13.575,13.6194,121976.0
2017-03-29 14:30:00,18.36,18.38,18.3,18.37,93259.0,13.612,13.6269,13.5675,13.6194,93259.0
2017-03-29 15:00:00,18.37,18.4,18.36,18.39,133777.0,13.6194,13.6417,13.612,13.6343,133777.0
2017-03-29 15:30:00,18.38,18.39,18.31,18.34,391324.0,13.6269,13.6343,13.575,13.5972,391324.0
2017-03-30 09:30:00,18.32,18.65,18.32,18.64,145440.0,13.5824,13.827,13.5824,13.8196,145440.0
2017-03-30 10:00:00,18.64,18.77,18.63,18.68,112899.0,13.8196,13.916,13.8122,13.8493,112899.0
2017-03-30 10:30:00,18.68,18.77,18.68,18.77,118775.0,13.8493,13.916,13.8493,13.916,118775.0
2017-03-30 11:00:00,18.76,18.83,18.71,18.81,127071.0,13.9086,13.9605,13.8715,13.9457,127071.0
2017-03-30 11:30:00,18.82,18.87,18.79,18.83,110766.0,13.9531,13.9901,13.9308,13.9605,110766.0
2017-03-30 12:00:00,18.83,18.88,18.82,18.88,95553.0,13.9605,13.9976,13.9531,13.9976,95553.0
2017-03-30 12:30:00,18.87,18.89,18.79,18.82,64704.0,13.9901,14.005,13.9308,13.9531,64704.0
2017-03-30 13:00:00,18.82,18.9,18.8,18.86,66543.0,13.9531,14.0124,13.9382,13.9827,66543.0
2017-03-30 13:30:00,18.86,18.94,18.86,18.91,119013.0,13.9827,14.042,13.9827,14.0198,119013.0
2017-03-30 14:00:00,18.91,18.98,18.91,18.98,92341.0,14.0198,14.0717,14.0198,14.0717,92341.0
2017-03-30 14:30:00,18.97,18.98,18.91,18.94,108293.0,14.0643,14.0717,14.0198,14.042,108293.0
2017-03-30 15:00:00,18.94,18.96,18.89,18.93,214975.0,14.042,14.0569,14.005,14.0346,214975.0
2017-03-30 15:30:00,18.93,18.94,18.86,18.88,401355.0,14.0346,14.042,13.9827,13.9976,401355.0
2017-03-31 09:30:00,18.81,18.83,18.67,18.68,56542.0,13.9457,13.9605,13.8419,13.8493,56542.0
2017-03-31 10:00:00,18.67,18.76,18.66,18.7,134906.0,13.8419,13.9086,13.8345,13.8641,134906.0
2017-03-31 10:30:00,18.7,18.8,18.7,18.73,59458.0,13.8641,13.9382,13.8641,13.8863,59458.0
2017-03-31 11:00:00,18.73,18.74,18.66,18.74,79056.0,13.8863,13.8938,13.8345,13.8938,79056.0
2017-03-31 11:30:00,18.74,18.8,18.7,18.7,55601.0,13.8938,13.9382,13.8641,13.8641,55601.0
2017-03-31 12:00:00,18.7,18.74,18.69,18.73,35042.0,13.8641,13.8938,13.8567,13.8863,35042.0
2017-03-31 12:30:00,18.73,18.73,18.68,18.73,37100.0,13.8863,13.8863,13.8493,13.8863,37100.0
2017-03-31 13:00:00,18.74,18.78,18.71,18.78,31675.0,13.8938,13.9234,13.8715,13.9234,31675.0
2017-03-31 13:30:00,18.78,18.78,18.7,18.7,49480.0,13.9234,13.9234,13.8641,13.8641,49480.0
2017-03-31 14:00:00,18.7,18.71,18.62,18.66,87941.0,13.8641,13.8715,13.8048,13.8345,87941.0
2017-03-31 14:30:00,18.65,18.68,18.59,18.6,165565.0,13.827,13.8493,13.7826,13.79,165565.0
2017-03-31 15:00:00,18.6,18.66,18.6,18.6,218414.0,13.79,13.8345,13.79,13.79,218414.0
2017-03-31 15:30:00,18.61,18.64,18.5,18.51,620284.0,13.7974,13.8196,13.7158,13.7232,620284.0
2017-04-03 09:30:00,18.47,18.61,18.42,18.43,112842.0,13.6936,13.7974,13.6565,13.6639,112842.0
2017-04-03 10:00:00,18.43,18.49,18.3,18.47,174440.0,13.6639,13.7084,13.5675,13.6936,174440.0
2017-04-03 10:30:00,18.48,18.48,18.28,18.3,138706.0,13.701,13.701,13.5527,13.5675,138706.0
2017-04-03 11:00:00,18.29,18.31,18.22,18.28,113227.0,13.5601,13.575,13.5082,13.5527,113227.0
2017-04-03 11:30:00,18.29,18.3,18.21,18.24,74840.0,13.5601,13.5675,13.5008,13.5231,74840.0
2017-04-03 12:00:00,18.24,18.34,18.2,18.34,77229.0,13.5231,13.5972,13.4934,13.5972,77229.0
2017-04-03 12:30:00,18.33,18.39,18.31,18.36,80233.0,13.5898,13.6343,13.575,13.612,80233.0
2017-04-03 13:00:00,18.36,18.43,18.34,18.39,87212.0,13.612,13.6639,13.5972,13.6343,87212.0
2017-04-03 13:30:00,18.39,18.41,18.33,18.4,101308.0,13.6343,13.6491,13.5898,13.6417,101308.0
2017-04-03 14:00:00,18.4,18.41,18.33,18.38,100242.0,13.6417,13.6491,13.5898,13.6269,100242.0
2017-04-03 14:30:00,18.37,18.43,18.34,18.37,111923.0,13.6194,13.6639,13.5972,13.6194,111923.0
2017-04-03 15:00:00,18.36,18.39,18.32,18.39,119952.0,13.612,13.6343,13.5824,13.6343,119952.0
2017-04-03 15:30:00,18.39,18.42,18.36,18.4,245513.0,13.6343,13.6565,13.612,13.6417,245513.0
2017-04-04 09:30:00,18.25,18.46,18.25,18.4,158929.0,13.5305,13.6862,13.5305,13.6417,158929.0
2017-04-04 10:00:00,18.41,18.44,18.29,18.43,88452.0,13.6491,13.6713,13.5601,13.6639,88452.0
2017-04-04 10:30:00,18.42,18.48,18.36,18.38,68324.0,13.6565,13.701,13.612,13.6269,68324.0
2017-04-04 11:00:00,18.37,18.49,18.37,18.43,86607.0,13.6194,13.7084,13.6194,13.6639,86607.0
2017-04-04 11:30:00,18.44,18.46,18.4,18.43,75422.0,13.6713,13.6862,13.6417,13.6639,75422.0
2017-04-04 12:00:00,18.43,18.43,18.38,18.39,42027.0,13.6639,13.6639,13.6269,13.6343,42027.0
2017-04-04 12:30:00,18.39,18.41,18.3,18.31,80253.0,13.6343,13.6491,13.5675,13.575,80253.0
2017-04-04 13:00:00,18.31,18.36,18.27,18.33,60503.0,13.575,13.612,13.5453,13.5898,60503.0
2017-04-04 13:30:00,18.33,18.36,18.31,18.36,42486.0,13.5898,13.612,13.575,13.612,42486.0
2017-04-04 14:00:00,18.36,18.4,18.35,18.39,56309.0,13.612,13.6417,13.6046,13.6343,56309.0
2017-04-04 14:30:00,18.38,18.39,18.32,18.32,77392.0,13.6269,13.6343,13.5824,13.5824,77392.0
2017-04-04 15:00:00,18.32,18.34,18.26,18.3,100627.0,13.5824,13.5972,13.5379,13.5675,100627.0
2017-04-04 15:30:00,18.3,18.36,18.3,18.36,302203.0,13.5675,13.612,13.5675,13.612,302203.0
2017-04-05 09:30:00,18.58,18.68,18.48,18.66,142177.0,13.7751,13.8493,13.701,13.8345,142177.0
2017-04-05 10:00:00,18.66,18.71,18.52,18.56,199920.0,13.8345,13.8715,13.7307,13.7603,199920.0
2017-04-05 10:30:00,18.55,18.56,18.42,18.53,114550.0,13.7529,13.7603,13.6565,13.7381,114550.0
2017-04-05 11:00:00,18.54,18.54,18.22,18.23,127503.0,13.7455,13.7455,13.5082,13.5157,127503.0
2017-04-05 11:30:00,18.24,18.42,18.22,18.36,143462.0,13.5231,13.6565,13.5082,13.612,143462.0
2017-04-05 12:00:00,18.36,18.41,18.34,18.38,47567.0,13.612,13.6491,13.5972,13.6269,47567.0
2017-04-05 12:30:00,18.38,18.44,18.37,18.43,40068.0,13.6269,13.6713,13.6194,13.6639,40068.0
2017-04-05 13:00:00,18.43,18.48,18.38,18.42,58135.0,13.6639,13.701,13.6269,13.6565,58135.0
2017-04-05 13:30:00,18.41,18.44,18.37,18.41,45583.0,13.6491,13.6713,13.6194,13.6491,45583.0
2017-04-05 14:00:00,18.4,18.49,18.39,18.44,139774.0,13.6417,13.7084,13.6343,13.6713,139774.0
2017-04-05 14:30:00,18.43,18.44,18.27,18.28,110336.0,13.6639,13.6713,13.5453,13.5527,110336.0
2017-04-05 15:00:00,18.28,18.3,18.04,18.09,180460.0,13.5527,13.5675,13.3748,13.4119,180460.0
2017-04-05 15:30:00,18.09,18.13,18.03,18.06,413647.0,13.4119,13.4415,13.3674,13.3896,413647.0
2017-04-06 09:30:00,18.03,18.13,17.91,18.11,227995.0,13.3674,13.4415,13.2784,13.4267,227995.0
2017-04-06 10:00:00,18.11,18.25,18.09,18.23,160137.0,13.4267,13.5305,13.4119,13.5157,160137.0
2017-04-06 10:30:00,18.24,18.31,18.21,18.27,333031.0,13.5231,13.575,13.5008,13.5453,333031.0
2017-04-06 11:00:00,18.27,18.48,18.26,18.47,198053.0,13.5453,13.701,13.5379,13.6936,198053.0
2017-04-06 11:30:00,18.47,18.48,18.34,18.35,82386.0,13.6936,13.701,13.5972,13.6046,82386.0
2017-04-06 12:00:00,18.35,18.39,18.32,18.33,50839.0,13.6046,13.6343,13.5824,13.5898,50839.0
2017-04-06 12:30:00,18.34,18.36,18.25,18.33,73552.0,13.5972,13.612,13.5305,13.5898,73552.0
2017-04-06 13:00:00,18.33,18.47,18.33,18.46,89897.0,13.5898,13.6936,13.5898,13.6862,89897.0
2017-04-06 13:30:00,18.45,18.46,18.38,18.39,76791.0,13.6788,13.6862,13.6269,13.6343,76791.0
2017-04-06 14:00:00,18.39,18.4,18.28,18.29,93835.0,13.6343,13.6417,13.5527,13.5601,93835.0
2017-04-06 14:30:00,18.29,18.36,18.26,18.3,133736.0,13.5601,13.612,13.5379,13.5675,133736.0
2017-04-06 15:00:00,18.3,18.37,18.26,18.36,124148.0,13.5675,13.6194,13.5379,13.612,124148.0
2017-04-06 15:30:00,18.35,18.44,18.32,18.43,532221.0,13.6046,13.6713,13.5824,13.6639,532221.0
2017-04-07 09:30:00,18.16,18.39,18.16,18.18,137558.0,13.4638,13.6343,13.4638,13.4786,137558.0
2017-04-07 10:00:00,18.18,18.38,18.16,18.35,184608.0,13.4786,13.6269,13.4638,13.6046,184608.0
2017-04-07 10:30:00,18.35,18.42,18.22,18.23,141234.0,13.6046,13.6565,13.5082,13.5157,141234.0
2017-04-07 11:00:00,18.23,18.28,18.16,18.23,120512.0,13.5157,13.5527,13.4638,13.5157,120512.0
2017-04-07 11:30:00,18.23,18.25,18.15,18.18,91773.0,13.5157,13.5305,13.4563,13.4786,91773.0
2017-04-07 12:00:00,18.19,18.25,18.19,18.23,53979.0,13.486,13.5305,13.486,13.5157,53979.0
2017-04-07 12:30:00,18.23,18.34,18.2,18.34,92273.0,13.5157,13.5972,13.4934,13.5972,92273.0
2017-04-07 13:00:00,18.33,18.4,18.32,18.4,97565.0,13.5898,13.6417,13.5824,13.6417,97565.0
2017-04-07 13:30:00,18.41,18.45,18.34,18.38,83231.0,13.6491,13.6788,13.5972,13.6269,83231.0
2017-04-07 14:00:00,18.38,18.42,18.36,18.37,55221.0,13.6269,13.6565,13.612,13.6194,55221.0
2017-04-07 14:30:00,18.37,18.38,18.25,18.26,95839.0,13.6194,13.6269,13.5305,13.5379,95839.0
2017-04-07 15:00:00,18.26,18.36,18.25,18.31,173429.0,13.5379,13.612,13.5305,13.575,173429.0
2017-04-07 15:30:00,18.31,18.39,18.28,18.37,516984.0,13.575,13.6343,13.5527,13.6194,516984.0
2017-04-10 09:30:00,18.39,18.51,18.32,18.48,125079.0,13.6343,13.7232,13.5824,13.701,125079.0
2017-04-10 10:00:00,18.48,18.53,18.38,18.41,127916.0,13.701,13.7381,13.6269,13.6491,127916.0
2017-04-10 10:30:00,18.41,18.43,18.27,18.27,515504.0,13.6491,13.6639,13.5453,13.5453,515504.0
2017-04-10 11:00:00,18.27,19.07,18.25,18.34,676326.0,13.5453,14.1384,13.5305,13.5972,676326.0
2017-04-10 11:30:00,18.33,18.34,18.21,18.32,438044.0,13.5898,13.5972,13.5008,13.5824,438044.0
2017-04-10 12:00:00,18.32,18.34,18.24,18.34,375480.0,13.5824,13.5972,13.5231,13.5972,375480.0
2017-04-10 12:30:00,18.33,18.44,18.3,18.38,124421.0,13.5898,13.6713,13.5675,13.6269,124421.0
2017-04-10 13:00:00,18.38,18.4,18.36,18.38,91621.0,13.6269,13.6417,13.612,13.6269,91621.0
2017-04-10 13:30:00,18.38,18.42,18.36,18.4,85174.0,13.6269,13.6565,13.612,13.6417,85174.0
2017-04-10 14:00:00,18.39,18.39,18.32,18.35,107875.0,13.6343,13.6343,13.5824,13.6046,107875.0
2017-04-10 14:30:00,18.35,18.42,18.34,18.41,151861.0,13.6046,13.6565,13.5972,13.6491,151861.0
2017-04-10 15:00:00,18.41,18.45,18.36,18.37,93633.0,13.6491,13.6788,13.612,13.6194,93633.0
2017-04-10 15:30:00,18.37,18.39,18.33,18.37,464485.0,13.6194,13.6343,13.5898,13.6194,464485.0
2017-04-11 09:30:00,18.2,18.32,18.12,18.32,421789.0,13.4934,13.5824,13.4341,13.5824,421789.0
2017-04-11 10:00:00,18.33,18.43,18.3,18.31,418706.0,13.5898,13.6639,13.5675,13.575,418706.0
2017-04-11 10:30:00,18.31,18.32,18.18,18.22,287507.0,13.575,13.5824,13.4786,13.5082,287507.0
2017-04-11 11:00:00,18.23,18.33,18.2,18.29,179408.0,13.5157,13.5898,13.4934,13.5601,179408.0
2017-04-11 11:30:00,18.29,18.44,18.28,18.41,159198.0,13.5601,13.6713,13.5527,13.6491,159198.0
2017-04-11 12:00:00,18.41,18.42,18.31,18.41,155149.0,13.6491,13.6565,13.575,13.6491,155149.0
2017-04-11 12:30:00,18.41,18.43,18.34,18.37,96036.0,13.6491,13.6639,13.5972,13.6194,96036.0
2017-04-11 13:00:00,18.37,18.49,18.37,18.38,138732.0,13.6194,13.7084,13.6194,13.6269,138732.0
2017-04-11 13:30:00,18.38,18.4,18.32,18.34,78311.0,13.6269,13.6417,13.5824,13.5972,78311.0
2017-04-11 14:00:00,18.34,18.38,18.31,18.36,154386.0,13.5972,13.6269,13.575,13.612,154386.0
2017-04-11 14:30:00,18.36,18.44,18.35,18.4,166388.0,13.612,13.6713,13.6046,13.6417,166388.0
2017-04-11 15:00:00,18.4,18.42,18.36,18.38,131952.0,13.6417,13.6565,13.612,13.6269,131952.0
2017-04-11 15:30:00,18.38,18.44,18.37,18.44,458762.0,13.6269,13.6713,13.6194,13.6713,458762.0
2017-04-12 09:30:00,18.41,18.6,18.27,18.52,468061.0,13.6491,13.79,13.5453,13.7307,468061.0
2017-04-12 10:00:00,18.52,18.55,18.36,18.37,246283.0,13.7307,13.7529,13.612,13.6194,246283.0
2017-04-12 10:30:00,18.38,18.43,18.15,18.29,589694.0,13.6269,13.6639,13.4563,13.5601,589694.0
2017-04-12 11:00:00,18.28,18.32,18.21,18.21,224888.0,13.5527,13.5824,13.5008,13.5008,224888.0
2017-04-12 11:30:00,18.21,18.22,18.12,18.2,223800.0,13.5008,13.5082,13.4341,13.4934,223800.0
2017-04-12 12:00:00,18.19,18.35,18.18,18.31,452855.0,13.486,13.6046,13.4786,13.575,452855.0
2017-04-12 12:30:00,18.3,18.33,18.18,18.23,279266.0,13.5675,13.5898,13.4786,13.5157,279266.0
2017-04-12 13:00:00,18.24,18.3,18.21,18.23,239230.0,13.5231,13.5675,13.5008,13.5157,239230.0
2017-04-12 13:30:00,18.22,18.36,18.2,18.36,129795.0,13.5082,13.612,13.4934,13.612,129795.0
2017-04-12 14:00:00,18.36,18.36,18.29,18.33,124962.0,13.612,13.612,13.5601,13.5898,124962.0
2017-04-12 14:30:00,18.32,18.35,18.28,18.31,134122.0,13.5824,13.6046,13.5527,13.575,134122.0
2017-04-12 15:00:00,18.3,18.32,18.15,18.19,191342.0,13.5675,13.5824,13.4563,13.486,191342.0
2017-04-12 15:30:00,18.19,18.24,18.05,18.07,1243965.0,13.486,13.5231,13.3822,13.397,1243965.0
2017-04-13 09:30:00,17.75,17.91,17.43,17.71,1050718.0,13.1598,13.2784,12.9225,13.1301,1050718.0
2017-04-13 10:00:00,17.69,17.89,17.65,17.69,547666.0,13.1153,13.2636,13.0856,13.1153,547666.0
2017-04-13 10:30:00,17.69,17.91,17.68,17.84,859402.0,13.1153,13.2784,13.1079,13.2265,859402.0
2017-04-13 11:00:00,17.84,17.9,17.81,17.86,563627.0,13.2265,13.271,13.2043,13.2413,563627.0
2017-04-13 11:30:00,17.86,18.0,17.84,17.99,322015.0,13.2413,13.3451,13.2265,13.3377,322015.0
2017-04-13 12:00:00,17.99,18.0,17.82,17.84,574499.0,13.3377,13.3451,13.2117,13.2265,574499.0
2017-04-13 12:30:00,17.84,17.86,17.72,17.76,359257.0,13.2265,13.2413,13.1375,13.1672,359257.0
2017-04-13 13:00:00,17.76,17.76,17.64,17.75,282730.0,13.1672,13.1672,13.0782,13.1598,282730.0
2017-04-13 13:30:00,17.75,17.79,17.71,17.75,179711.0,13.1598,13.1894,13.1301,13.1598,179711.0
2017-04-13 14:00:00,17.75,17.86,17.75,17.82,121593.0,13.1598,13.2413,13.1598,13.2117,121593.0
2017-04-13 14:30:00,17.82,17.87,17.76,17.8,156840.0,13.2117,13.2487,13.1672,13.1969,156840.0
2017-04-13 15:00:00,17.8,17.81,17.65,17.65,217163.0,13.1969,13.2043,13.0856,13.0856,217163.0
2017-04-13 15:30:00,17.65,17.69,17.61,17.62,575105.0,13.0856,13.1153,13.056,13.0634,575105.0
2017-04-17 09:30:00,17.61,17.68,17.53,17.57,186099.0,13.056,13.1079,12.9967,13.0263,186099.0
2017-04-17 10:00:00,17.58,17.58,17.51,17.51,282758.0,13.0337,13.0337,12.9818,12.9818,282758.0
2017-04-17 10:30:00,17.52,17.62,17.51,17.62,264746.0,12.9893,13.0634,12.9818,13.0634,264746.0
2017-04-17 11:00:00,17.62,17.73,17.62,17.71,156717.0,13.0634,13.145,13.0634,13.1301,156717.0
2017-04-17 11:30:00,17.71,17.77,17.67,17.67,148583.0,13.1301,13.1746,13.1005,13.1005,148583.0
2017-04-17 12:00:00,17.67,17.76,17.66,17.73,82111.0,13.1005,13.1672,13.0931,13.145,82111.0
2017-04-17 12:30:00,17.73,17.74,17.68,17.7,101650.0,13.145,13.1524,13.1079,13.1227,101650.0
2017-04-17 13:00:00,17.69,17.71,17.67,17.7,162736.0,13.1153,13.1301,13.1005,13.1227,162736.0
2017-04-17 13:30:00,17.7,17.72,17.68,17.7,105081.0,13.1227,13.1375,13.1079,13.1227,105081.0
2017-04-17 14:00:00,17.71,17.72,17.68,17.71,155288.0,13.1301,13.1375,13.1079,13.1301,155288.0
2017-04-17 14:30:00,17.71,17.79,17.7,17.75,200917.0,13.1301,13.1894,13.1227,13.1598,200917.0
2017-04-17 15:00:00,17.74,17.93,17.74,17.92,316904.0,13.1524,13.2932,13.1524,13.2858,316904.0
2017-04-17 15:30:00,17.92,17.96,17.88,17.95,714542.0,13.2858,13.3155,13.2562,13.3081,714542.0
2017-04-18 09:30:00,17.73,18.14,17.73,18.1,630026.0,13.145,13.4489,13.145,13.4193,630026.0
2017-04-18 10:00:00,18.09,18.12,17.84,17.87,188596.0,13.4119,13.4341,13.2265,13.2487,188596.0
2017-04-18 10:30:00,17.86,17.98,17.85,17.9,281785.0,13.2413,13.3303,13.2339,13.271,281785.0
2017-04-18 11:00:00,17.9,17.9,17.79,17.87,187574.0,13.271,13.271,13.1894,13.2487,187574.0
2017-04-18 11:30:00,17.87,17.87,17.72,17.72,114263.0,13.2487,13.2487,13.1375,13.1375,114263.0
2017-04-18 12:00:00,17.72,17.85,17.69,17.84,143776.0,13.1375,13.2339,13.1153,13.2265,143776.0
2017-04-18 12:30:00,17.83,17.89,17.81,17.86,212288.0,13.2191,13.2636,13.2043,13.2413,212288.0
2017-04-18 13:00:00,17.86,17.94,17.84,17.91,131695.0,13.2413,13.3006,13.2265,13.2784,131695.0
2017-04-18 13:30:00,17.91,17.98,17.89,17.96,82861.0,13.2784,13.3303,13.2636,13.3155,82861.0
2017-04-18 14:00:00,17.96,18.04,17.96,18.02,113713.0,13.3155,13.3748,13.3155,13.36,113713.0
2017-04-18 14:30:00,18.02,18.02,17.92,17.95,145555.0,13.36,13.36,13.2858,13.3081,145555.0
2017-04-18 15:00:00,17.96,18.0,17.91,17.97,134593.0,13.3155,13.3451,13.2784,13.3229,134593.0
2017-04-18 15:30:00,17.98,18.07,17.96,18.01,727408.0,13.3303,13.397,13.3155,13.3525,727408.0
2017-04-19 09:30:00,18.14,18.32,18.14,18.3,183009.0,13.4489,13.5824,13.4489,13.5675,183009.0
2017-04-19 10:00:00,18.3,18.33,18.21,18.23,161433.0,13.5675,13.5898,13.5008,13.5157,161433.0
2017-04-19 10:30:00,18.23,18.23,18.14,18.17,123109.0,13.5157,13.5157,13.4489,13.4712,123109.0
2017-04-19 11:00:00,18.17,18.21,18.13,18.21,83169.0,13.4712,13.5008,13.4415,13.5008,83169.0
2017-04-19 11:30:00,18.21,18.23,18.16,18.17,68374.0,13.5008,13.5157,13.4638,13.4712,68374.0
2017-04-19 12:00:00,18.17,18.18,18.1,18.13,80768.0,13.4712,13.4786,13.4193,13.4415,80768.0
2017-04-19 12:30:00,18.13,18.15,18.1,18.14,55132.0,13.4415,13.4563,13.4193,13.4489,55132.0
2017-04-19 13:00:00,18.13,18.13,18.05,18.08,85019.0,13.4415,13.4415,13.3822,13.4044,85019.0
2017-04-19 13:30:00,18.07,18.12,18.07,18.1,56155.0,13.397,13.4341,13.397,13.4193,56155.0
2017-04-19 14:00:00,18.1,18.12,18.06,18.11,55642.0,13.4193,13.4341,13.3896,13.4267,55642.0
2017-04-19 14:30:00,18.11,18.13,18.04,18.04,155542.0,13.4267,13.4415,13.3748,13.3748,155542.0
2017-04-19 15:00:00,18.03,18.11,18.01,18.02,200877.0,13.3674,13.4267,13.3525,13.36,200877.0
2017-04-19 15:30:00,18.03,18.09,18.0,18.08,343102.0,13.3674,13.4119,13.3451,13.4044,343102.0
2017-04-20 09:30:00,18.24,18.41,18.14,18.15,184691.0,13.5231,13.6491,13.4489,13.4563,184691.0
2017-04-20 10:00:00,18.14,18.22,18.13,18.18,143673.0,13.4489,13.5082,13.4415,13.4786,143673.0
2017-04-20 10:30:00,18.18,18.25,18.12,18.25,116620.0,13.4786,13.5305,13.4341,13.5305,116620.0
2017-04-20 11:00:00,18.25,18.3,18.21,18.28,85667.0,13.5305,13.5675,13.5008,13.5527,85667.0
2017-04-20 11:30:00,18.28,18.3,18.25,18.27,70808.0,13.5527,13.5675,13.5305,13.5453,70808.0
2017-04-20 12:00:00,18.28,18.32,18.27,18.28,88175.0,13.5527,13.5824,13.5453,13.5527,88175.0
2017-04-20 12:30:00,18.28,18.37,18.27,18.32,297249.0,13.5527,13.6194,13.5453,13.5824,297249.0
2017-04-20 13:00:00,18.33,18.35,18.26,18.28,98151.0,13.5898,13.6046,13.5379,13.5527,98151.0
2017-04-20 13:30:00,18.28,18.34,18.28,18.34,76631.0,13.5527,13.5972,13.5527,13.5972,76631.0
2017-04-20 14:00:00,18.34,18.38,18.29,18.38,77696.0,13.5972,13.6269,13.5601,13.6269,77696.0
2017-04-20 14:30:00,18.37,18.38,18.34,18.36,65945.0,13.6194,13.6269,13.5972,13.612,65945.0
2017-04-20 15:00:00,18.35,18.39,18.32,18.38,99406.0,13.6046,13.6343,13.5824,13.6269,99406.0
2017-04-20 15:30:00,18.38,18.41,18.36,18.37,339067.0,13.6269,13.6491,13.612,13.6194,339067.0
2017-04-21 09:30:00,18.38,18.42,18.32,18.39,158561.0,13.6269,13.6565,13.5824,13.6343,158561.0
2017-04-21 10:00:00,18.39,18.5,18.37,18.47,149508.0,13.6343,13.7158,13.6194,13.6936,149508.0
2017-04-21 10:30:00,18.47,18.48,18.33,18.38,109979.0,13.6936,13.701,13.5898,13.6269,109979.0
2017-04-21 11:00:00,18.37,18.38,18.27,18.29,108357.0,13.6194,13.6269,13.5453,13.5601,108357.0
2017-04-21 11:30:00,18.3,18.33,18.28,18.32,98034.0,13.5675,13.5898,13.5527,13.5824,98034.0
2017-04-21 12:00:00,18.32,18.32,18.24,18.24,71553.0,13.5824,13.5824,13.5231,13.5231,71553.0
2017-04-21 12:30:00,18.24,18.28,18.24,18.27,62021.0,13.5231,13.5527,13.5231,13.5453,62021.0
2017-04-21 13:00:00,18.27,18.29,18.2,18.24,77146.0,13.5453,13.5601,13.4934,13.5231,77146.0
2017-04-21 13:30:00,18.24,18.33,18.2,18.32,76430.0,13.5231,13.5898,13.4934,13.5824,76430.0
2017-04-21 14:00:00,18.33,18.39,18.31,18.37,65062.0,13.5898,13.6343,13.575,13.6194,65062.0
2017-04-21 14:30:00,18.38,18.38,18.31,18.34,96144.0,13.6269,13.6269,13.575,13.5972,96144.0
2017-04-21 15:00:00,18.35,18.35,18.3,18.33,111456.0,13.6046,13.6046,13.5675,13.5898,111456.0
2017-04-21 15:30:00,18.34,18.39,18.31,18.32,687076.0,13.5972,13.6343,13.575,13.5824,687076.0
2017-04-24 09:30:00,18.82,18.89,18.75,18.88,158598.0,13.9531,14.005,13.9012,13.9976,158598.0
2017-04-24 10:00:00,18.88,18.93,18.72,18.75,256986.0,13.9976,14.0346,13.8789,13.9012,256986.0
2017-04-24 10:30:00,18.76,18.76,18.66,18.72,135835.0,13.9086,13.9086,13.8345,13.8789,135835.0
2017-04-24 11:00:00,18.72,18.76,18.7,18.71,114056.0,13.8789,13.9086,13.8641,13.8715,114056.0
2017-04-24 11:30:00,18.71,18.73,18.64,18.69,108258.0,13.8715,13.8863,13.8196,13.8567,108258.0
2017-04-24 12:00:00,18.7,18.75,18.69,18.75,55977.0,13.8641,13.9012,13.8567,13.9012,55977.0
2017-04-24 12:30:00,18.75,18.79,18.73,18.76,65113.0,13.9012,13.9308,13.8863,13.9086,65113.0
2017-04-24 13:00:00,18.76,18.79,18.75,18.77,52924.0,13.9086,13.9308,13.9012,13.916,52924.0
2017-04-24 13:30:00,18.78,18.8,18.73,18.74,64485.0,13.9234,13.9382,13.8863,13.8938,64485.0
2017-04-24 14:00:00,18.74,18.76,18.7,18.75,103012.0,13.8938,13.9086,13.8641,13.9012,103012.0
2017-04-24 14:30:00,18.75,18.76,18.67,18.69,64488.0,13.9012,13.9086,13.8419,13.8567,64488.0
2017-04-24 15:00:00,18.69,18.74,18.68,18.73,102114.0,13.8567,13.8938,13.8493,13.8863,102114.0
2017-04-24 15:30:00,18.73,18.74,18.67,18.67,246490.0,13.8863,13.8938,13.8419,13.8419,246490.0
2017-04-25 09:30:00,18.92,18.94,18.81,18.87,109884.0,14.0272,14.042,13.9457,13.9901,109884.0
2017-04-25 10:00:00,18.87,18.98,18.87,18.95,153721.0,13.9901,14.0717,13.9901,14.0495,153721.0
2017-04-25 10:30:00,18.95,18.95,18.84,18.84,108907.0,14.0495,14.0495,13.9679,13.9679,108907.0
2017-04-25 11:00:00,18.85,18.9,18.84,18.85,91439.0,13.9753,14.0124,13.9679,13.9753,91439.0
2017-04-25 11:30:00,18.85,18.86,18.76,18.78,412929.0,13.9753,13.9827,13.9086,13.9234,412929.0
2017-04-25 12:00:00,18.78,18.86,18.77,18.85,42936.0,13.9234,13.9827,13.916,13.9753,42936.0
2017-04-25 12:30:00,18.84,18.84,18.78,18.79,66364.0,13.9679,13.9679,13.9234,13.9308,66364.0
2017-04-25 13:00:00,18.79,18.83,18.77,18.8,42265.0,13.9308,13.9605,13.916,13.9382,42265.0
2017-04-25 13:30:00,18.8,18.83,18.78,18.82,45846.0,13.9382,13.9605,13.9234,13.9531,45846.0
2017-04-25 14:00:00,18.82,18.88,18.81,18.87,65704.0,13.9531,13.9976,13.9457,13.9901,65704.0
2017-04-25 14:30:00,18.88,18.9,18.84,18.85,82444.0,13.9976,14.0124,13.9679,13.9753,82444.0
2017-04-25 15:00:00,18.85,18.86,18.8,18.8,51755.0,13.9753,13.9827,13.9382,13.9382,51755.0
2017-04-25 15:30:00,18.8,18.82,18.74,18.76,298106.0,13.9382,13.9531,13.8938,13.9086,298106.0
2017-04-26 09:30:00,18.75,18.94,18.7,18.91,150188.0,13.9012,14.042,13.8641,14.0198,150188.0
2017-04-26 10:00:00,18.91,18.93,18.83,18.86,399028.0,14.0198,14.0346,13.9605,13.9827,399028.0
2017-04-26 10:30:00,18.86,18.95,18.85,18.91,159035.0,13.9827,14.0495,13.9753,14.0198,159035.0
2017-04-26 11:00:00,18.9,19.06,18.89,19.05,347603.0,14.0124,14.131,14.005,14.1236,347603.0
2017-04-26 11:30:00,19.05,19.08,18.92,18.98,315781.0,14.1236,14.1458,14.0272,14.0717,315781.0
2017-04-26 12:00:00,18.97,19.08,18.95,19.07,195863.0,14.0643,14.1458,14.0495,14.1384,195863.0
2017-04-26 12:30:00,19.07,19.15,19.06,19.14,117190.0,14.1384,14.1977,14.131,14.1903,117190.0
2017-04-26 13:00:00,19.14,19.16,19.1,19.1,112322.0,14.1903,14.2051,14.1607,14.1607,112322.0
2017-04-26 13:30:00,19.09,19.14,19.04,19.04,94447.0,14.1533,14.1903,14.1162,14.1162,94447.0
2017-04-26 14:00:00,19.05,19.06,19.0,19.04,103481.0,14.1236,14.131,14.0865,14.1162,103481.0
2017-04-26 14:30:00,19.04,19.13,19.03,19.1,91183.0,14.1162,14.1829,14.1088,14.1607,91183.0
2017-04-26 15:00:00,19.1,19.21,19.09,19.21,444499.0,14.1607,14.2422,14.1533,14.2422,444499.0
2017-04-26 15:30:00,19.21,19.22,19.06,19.06,677358.0,14.2422,14.2496,14.131,14.131,677358.0
2017-04-27 09:30:00,19.1,19.11,18.89,18.9,185432.0,14.1607,14.1681,14.005,14.0124,185432.0
2017-04-27 10:00:00,18.9,18.91,18.76,18.77,115806.0,14.0124,14.0198,13.9086,13.916,115806.0
2017-04-27 10:30:00,18.77,18.81,18.66,18.7,104429.0,13.916,13.9457,13.8345,13.8641,104429.0
2017-04-27 11:00:00,18.7,18.73,18.66,18.7,92045.0,13.8641,13.8863,13.8345,13.8641,92045.0
2017-04-27 11:30:00,18.69,18.7,18.62,18.66,78710.0,13.8567,13.8641,13.8048,13.8345,78710.0
2017-04-27 12:00:00,18.67,18.73,18.64,18.67,64379.0,13.8419,13.8863,13.8196,13.8419,64379.0
2017-04-27 12:30:00,18.67,18.76,18.67,18.76,68385.0,13.8419,13.9086,13.8419,13.9086,68385.0
2017-04-27 13:00:00,18.76,18.76,18.69,18.73,81165.0,13.9086,13.9086,13.8567,13.8863,81165.0
2017-04-27 13:30:00,18.74,18.74,18.7,18.71,89307.0,13.8938,13.8938,13.8641,13.8715,89307.0
2017-04-27 14:00:00,18.71,18.73,18.68,18.73,65523.0,13.8715,13.8863,13.8493,13.8863,65523.0
2017-04-27 14:30:00,18.73,18.77,18.72,18.74,80324.0,13.8863,13.916,13.8789,13.8938,80324.0
2017-04-27 15:00:00,18.74,18.74,18.7,18.71,94501.0,13.8938,13.8938,13.8641,13.8715,94501.0
2017-04-27 15:30:00,18.72,18.72,18.67,18.7,267064.0,13.8789,13.8789,13.8419,13.8641,267064.0
2017-04-28 09:30:00,18.7,18.79,18.6,18.78,91612.0,13.8641,13.9308,13.79,13.9234,91612.0
2017-04-28 10:00:00,18.78,18.78,18.6,18.62,179077.0,13.9234,13.9234,13.79,13.8048,179077.0
2017-04-28 10:30:00,18.62,18.62,18.52,18.52,102425.0,13.8048,13.8048,13.7307,13.7307,102425.0
2017-04-28 11:00:00,18.52,18.55,18.4,18.44,165442.0,13.7307,13.7529,13.6417,13.6713,165442.0
2017-04-28 11:30:00,18.44,18.45,18.35,18.38,91152.0,13.6713,13.6788,13.6046,13.6269,91152.0
2017-04-28 12:00:00,18.38,18.43,18.38,18.43,82028.0,13.6269,13.6639,13.6269,13.6639,82028.0
2017-04-28 12:30:00,18.43,18.43,18.37,18.42,72172.0,13.6639,13.6639,13.6194,13.6565,72172.0
2017-04-28 13:00:00,18.42,18.46,18.4,18.42,71265.0,13.6565,13.6862,13.6417,13.6565,71265.0
2017-04-28 13:30:00,18.43,18.44,18.38,18.39,68855.0,13.6639,13.6713,13.6269,13.6343,68855.0
2017-04-28 14:00:00,18.39,18.41,18.35,18.36,94348.0,13.6343,13.6491,13.6046,13.612,94348.0
2017-04-28 14:30:00,18.37,18.38,18.31,18.32,82962.0,13.6194,13.6269,13.575,13.5824,82962.0
2017-04-28 15:00:00,18.31,18.38,18.31,18.35,96296.0,13.575,13.6269,13.575,13.6046,96296.0
2017-04-28 15:30:00,18.35,18.37,18.33,18.35,575137.0,13.6046,13.6194,13.5898,13.6046,575137.0
2017-05-01 09:30:00,18.5,18.5,18.35,18.36,130507.0,13.7158,13.7158,13.6046,13.612,130507.0
2017-05-01 10:00:00,18.36,18.43,18.29,18.39,167541.0,13.612,13.6639,13.5601,13.6343,167541.0
2017-05-01 10:30:00,18.39,18.49,18.39,18.43,108717.0,13.6343,13.7084,13.6343,13.6639,108717.0
2017-05-01 11:00:00,18.43,18.5,18.43,18.46,103957.0,13.6639,13.7158,13.6639,13.6862,103957.0
2017-05-01 11:30:00,18.45,18.54,18.42,18.53,139902.0,13.6788,13.7455,13.6565,13.7381,139902.0
2017-05-01 12:00:00,18.53,18.63,18.52,18.62,150713.0,13.7381,13.8122,13.7307,13.8048,150713.0
2017-05-01 12:30:00,18.62,18.66,18.51,18.59,235328.0,13.8048,13.8345,13.7232,13.7826,235328.0
2017-05-01 13:00:00,18.59,18.68,18.56,18.68,53702.0,13.7826,13.8493,13.7603,13.8493,53702.0
2017-05-01 13:30:00,18.68,18.76,18.66,18.76,72447.0,13.8493,13.9086,13.8345,13.9086,72447.0
2017-05-01 14:00:00,18.77,18.82,18.76,18.76,85390.0,13.916,13.9531,13.9086,13.9086,85390.0
2017-05-01 14:30:00,18.75,18.76,18.68,18.72,92832.0,13.9012,13.9086,13.8493,13.8789,92832.0
2017-05-01 15:00:00,18.71,18.74,18.67,18.74,224859.0,13.8715,13.8938,13.8419,13.8938,224859.0
2017-05-01 15:30:00,18.74,18.82,18.7,18.79,554266.0,13.8938,13.9531,13.8641,13.9308,554266.0
2017-05-02 09:30:00,18.79,18.86,18.64,18.64,119758.0,13.9308,13.9827,13.8196,13.8196,119758.0
2017-05-02 10:00:00,18.63,18.68,18.51,18.57,112417.0,13.8122,13.8493,13.7232,13.7677,112417.0
2017-05-02 10:30:00,18.57,18.61,18.46,18.51,88291.0,13.7677,13.7974,13.6862,13.7232,88291.0
2017-05-02 11:00:00,18.51,18.57,18.48,18.55,74435.0,13.7232,13.7677,13.701,13.7529,74435.0
2017-05-02 11:30:00,18.56,18.58,18.48,18.5,60887.0,13.7603,13.7751,13.701,13.7158,60887.0
2017-05-02 12:00:00,18.51,18.55,18.5,18.52,44419.0,13.7232,13.7529,13.7158,13.7307,44419.0
2017-05-02 12:30:00,18.52,18.54,18.51,18.53,29807.0,13.7307,13.7455,13.7232,13.7381,29807.0
2017-05-02 13:00:00,18.53,18.54,18.48,18.48,29965.0,13.7381,13.7455,13.701,13.701,29965.0
2017-05-02 13:30:00,18.49,18.5,18.45,18.45,26409.0,13.7084,13.7158,13.6788,13.6788,26409.0
2017-05-02 14:00:00,18.46,18.53,18.45,18.52,71609.0,13.6862,13.7381,13.6788,13.7307,71609.0
2017-05-02 14:30:00,18.51,18.51,18.46,18.49,47822.0,13.7232,13.7232,13.6862,13.7084,47822.0
2017-05-02 15:00:00,18.49,18.52,18.49,18.5,60338.0,13.7084,13.7307,13.7084,13.7158,60338.0
2017-05-02 15:30:00,18.5,18.56,18.47,18.56,302694.0,13.7158,13.7603,13.6936,13.7603,302694.0
2017-05-03 09:30:00,18.44,18.56,18.34,18.56,100057.0,13.6713,13.7603,13.5972,13.7603,100057.0
2017-05-03 10:00:00,18.57,18.66,18.53,18.65,76701.0,13.7677,13.8345,13.7381,13.827,76701.0
2017-05-03 10:30:00,18.64,18.68,18.6,18.63,104835.0,13.8196,13.8493,13.79,13.8122,104835.0
2017-05-03 11:00:00,18.62,18.68,18.59,18.65,64292.0,13.8048,13.8493,13.7826,13.827,64292.0
2017-05-03 11:30:00,18.66,18.69,18.65,18.66,59802.0,13.8345,13.8567,13.827,13.8345,59802.0
2017-05-03 12:00:00,18.66,18.67,18.59,18.6,85155.0,13.8345,13.8419,13.7826,13.79,85155.0
2017-05-03 12:30:00,18.6,18.62,18.58,18.62,38713.0,13.79,13.8048,13.7751,13.8048,38713.0
2017-05-03 13:00:00,18.62,18.65,18.62,18.64,75227.0,13.8048,13.827,13.8048,13.8196,75227.0
2017-05-03 13:30:00,18.65,18.67,18.63,18.65,29594.0,13.827,13.8419,13.8122,13.827,29594.0
2017-05-03 14:00:00,18.65,18.77,18.64,18.75,90949.0,13.827,13.916,13.8196,13.9012,90949.0
2017-05-03 14:30:00,18.75,18.83,18.74,18.8,90228.0,13.9012,13.9605,13.8938,13.9382,90228.0
2017-05-03 15:00:00,18.8,18.84,18.76,18.79,93021.0,13.9382,13.9679,13.9086,13.9308,93021.0
2017-05-03 15:30:00,18.79,18.85,18.78,18.82,183087.0,13.9308,13.9753,13.9234,13.9531,183087.0
2017-05-04 09:30:00,17.99,18.22,17.56,18.09,5199416.0,13.3377,13.5082,13.0189,13.4119,5199416.0
2017-05-04 10:00:00,18.09,18.19,17.99,18.18,1589283.0,13.4119,13.486,13.3377,13.4786,1589283.0
2017-05-04 10:30:00,18.18,18.26,18.09,18.25,1808957.0,13.4786,13.5379,13.4119,13.5305,1808957.0
2017-05-04 11:00:00,18.25,18.32,18.2,18.22,728401.0,13.5305,13.5824,13.4934,13.5082,728401.0
2017-05-04 11:30:00,18.23,18.27,18.15,18.16,1231197.0,13.5157,13.5453,13.4563,13.4638,1231197.0
2017-05-04 12:00:00,18.16,18.22,18.14,18.15,1056842.0,13.4638,13.5082,13.4489,13.4563,1056842.0
2017-05-04 12:30:00,18.15,18.26,18.11,18.22,881903.0,13.4563,13.5379,13.4267,13.5082,881903.0
2017-05-04 13:00:00,18.22,18.29,18.21,18.28,376971.0,13.5082,13.5601,13.5008,13.5527,376971.0
2017-05-04 13:30:00,18.29,18.39,18.24,18.36,422488.0,13.5601,13.6343,13.5231,13.612,422488.0
2017-05-04 14:00:00,18.35,18.42,18.33,18.39,1448012.0,13.6046,13.6565,13.5898,13.6343,1448012.0
2017-05-04 14:30:00,18.38,18.53,18.38,18.48,1092992.0,13.6269,13.7381,13.6269,13.701,1092992.0
2017-05-04 15:00:00,18.48,18.53,18.41,18.52,1053171.0,13.701,13.7381,13.6491,13.7307,1053171.0
2017-05-04 15:30:00,18.52,18.55,18.46,18.52,2226322.0,13.7307,13.7529,13.6862,13.7307,2226322.0
2017-05-05 09:30:00,18.62,18.62,18.41,18.47,279540.0,13.8048,13.8048,13.6491,13.6936,279540.0
2017-05-05 10:00:00,18.46,18.49,18.41,18.46,606916.0,13.6862,13.7084,13.6491,13.6862,606916.0
2017-05-05 10:30:00,18.46,18.5,18.32,18.34,546456.0,13.6862,13.7158,13.5824,13.5972,546456.0
2017-05-05 11:00:00,18.34,18.37,18.26,18.3,398359.0,13.5972,13.6194,13.5379,13.5675,398359.0
2017-05-05 11:30:00,18.3,18.36,18.29,18.36,264825.0,13.5675,13.612,13.5601,13.612,264825.0
2017-05-05 12:00:00,18.35,18.39,18.32,18.34,390682.0,13.6046,13.6343,13.5824,13.5972,390682.0
2017-05-05 12:30:00,18.34,18.34,18.22,18.32,353576.0,13.5972,13.5972,13.5082,13.5824,353576.0
2017-05-05 13:00:00,18.31,18.33,18.26,18.28,126267.0,13.575,13.5898,13.5379,13.5527,126267.0
2017-05-05 13:30:00,18.28,18.33,18.26,18.28,157375.0,13.5527,13.5898,13.5379,13.5527,157375.0
2017-05-05 14:00:00,18.29,18.31,18.25,18.25,136247.0,13.5601,13.575,13.5305,13.5305,136247.0
2017-05-05 14:30:00,18.25,18.27,18.2,18.26,399392.0,13.5305,13.5453,13.4934,13.5379,399392.0
2017-05-05 15:00:00,18.26,18.33,18.24,18.3,298557.0,13.5379,13.5898,13.5231,13.5675,298557.0
2017-05-05 15:30:00,18.3,18.41,18.3,18.36,1136379.0,13.5675,13.6491,13.5675,13.612,1136379.0
2017-05-08 09:30:00,18.37,18.44,18.28,18.31,230896.0,13.6194,13.6713,13.5527,13.575,230896.0
2017-05-08 10:00:00,18.31,18.38,18.26,18.29,169477.0,13.575,13.6269,13.5379,13.5601,169477.0
2017-05-08 10:30:00,18.28,18.32,18.15,18.17,286031.0,13.5527,13.5824,13.4563,13.4712,286031.0
2017-05-08 11:00:00,18.18,18.19,18.06,18.07,239720.0,13.4786,13.486,13.3896,13.397,239720.0
2017-05-08 11:30:00,18.07,18.08,18.0,18.04,242911.0,13.397,13.4044,13.3451,13.3748,242911.0
2017-05-08 12:00:00,18.03,18.05,17.98,17.98,256239.0,13.3674,13.3822,13.3303,13.3303,256239.0
2017-05-08 12:30:00,17.98,18.06,17.98,18.04,279104.0,13.3303,13.3896,13.3303,13.3748,279104.0
2017-05-08 13:00:00,18.05,18.07,18.01,18.04,176374.0,13.3822,13.397,13.3525,13.3748,176374.0
2017-05-08 13:30:00,18.04,18.09,18.04,18.08,195094.0,13.3748,13.4119,13.3748,13.4044,195094.0
2017-05-08 14:00:00,18.08,18.15,18.08,18.13,126912.0,13.4044,13.4563,13.4044,13.4415,126912.0
2017-05-08 14:30:00,18.13,18.13,18.04,18.05,136612.0,13.4415,13.4415,13.3748,13.3822,136612.0
2017-05-08 15:00:00,18.06,18.11,18.02,18.07,192929.0,13.3896,13.4267,13.36,13.397,192929.0
2017-05-08 15:30:00,18.07,18.12,18.04,18.12,910194.0,13.397,13.4341,13.3748,13.4341,910194.0
2017-05-09 09:30:00,18.22,18.27,18.13,18.2,397862.0,13.5082,13.5453,13.4415,13.4934,397862.0
2017-05-09 10:00:00,18.2,18.27,18.16,18.17,303343.0,13.4934,13.5453,13.4638,13.4712,303343.0
2017-05-09 10:30:00,18.17,18.19,18.07,18.15,192255.0,13.4712,13.486,13.397,13.4563,192255.0
2017-05-09 11:00:00,18.14,18.15,18.0,18.03,182233.0,13.4489,13.4563,13.3451,13.3674,182233.0
2017-05-09 11:30:00,18.03,18.14,18.03,18.11,197056.0,13.3674,13.4489,13.3674,13.4267,197056.0
2017-05-09 12:00:00,18.12,18.13,18.07,18.09,139213.0,13.4341,13.4415,13.397,13.4119,139213.0
2017-05-09 12:30:00,18.1,18.12,18.05,18.1,108213.0,13.4193,13.4341,13.3822,13.4193,108213.0
2017-05-09 13:00:00,18.1,18.12,18.05,18.06,122853.0,13.4193,13.4341,13.3822,13.3896,122853.0
2017-05-09 13:30:00,18.05,18.13,18.05,18.12,137484.0,13.3822,13.4415,13.3822,13.4341,137484.0
2017-05-09 14:00:00,18.11,18.12,18.03,18.04,129223.0,13.4267,13.4341,13.3674,13.3748,129223.0
2017-05-09 14:30:00,18.04,18.09,18.02,18.07,268304.0,13.3748,13.4119,13.36,13.397,268304.0
2017-05-09 15:00:00,18.07,18.08,18.01,18.02,225637.0,13.397,13.4044,13.3525,13.36,225637.0
2017-05-09 15:30:00,18.03,18.07,17.98,18.05,1545153.0,13.3674,13.397,13.3303,13.3822,1545153.0
2017-05-10 09:30:00,17.99,18.11,17.85,18.05,328251.0,13.3377,13.4267,13.2339,13.3822,328251.0
2017-05-10 10:00:00,18.05,18.14,17.99,18.01,288327.0,13.3822,13.4489,13.3377,13.3525,288327.0
2017-05-10 10:30:00,18.01,18.11,17.98,18.09,573884.0,13.3525,13.4267,13.3303,13.4119,573884.0
2017-05-10 11:00:00,18.08,18.17,18.06,18.16,323381.0,13.4044,13.4712,13.3896,13.4638,323381.0
2017-05-10 11:30:00,18.16,18.18,18.07,18.07,314489.0,13.4638,13.4786,13.397,13.397,314489.0
2017-05-10 12:00:00,18.07,18.1,18.02,18.03,98851.0,13.397,13.4193,13.36,13.3674,98851.0
2017-05-10 12:30:00,18.03,18.06,18.01,18.03,126067.0,13.3674,13.3896,13.3525,13.3674,126067.0
2017-05-10 13:00:00,18.03,18.09,18.02,18.07,101085.0,13.3674,13.4119,13.36,13.397,101085.0
2017-05-10 13:30:00,18.08,18.09,18.04,18.04,124771.0,13.4044,13.4119,13.3748,13.3748,124771.0
2017-05-10 14:00:00,18.04,18.09,17.99,18.05,159705.0,13.3748,13.4119,13.3377,13.3822,159705.0
2017-05-10 14:30:00,18.07,18.1,18.04,18.07,273412.0,13.397,13.4193,13.3748,13.397,273412.0
2017-05-10 15:00:00,18.07,18.1,18.01,18.02,183780.0,13.397,13.4193,13.3525,13.36,183780.0
2017-05-10 15:30:00,18.02,18.05,18.02,18.04,653628.0,13.36,13.3822,13.36,13.3748,653628.0
2017-05-11 09:30:00,17.96,18.02,17.9,17.94,546821.0,13.3155,13.36,13.271,13.3006,546821.0
2017-05-11 10:00:00,17.93,17.94,17.8,17.84,495240.0,13.2932,13.3006,13.1969,13.2265,495240.0
2017-05-11 10:30:00,17.84,17.92,17.72,17.91,249342.0,13.2265,13.2858,13.1375,13.2784,249342.0
2017-05-11 11:00:00,17.92,18.05,17.91,18.04,389083.0,13.2858,13.3822,13.2784,13.3748,389083.0
2017-05-11 11:30:00,18.04,18.04,17.87,17.89,143861.0,13.3748,13.3748,13.2487,13.2636,143861.0
2017-05-11 12:00:00,17.89,17.91,17.81,17.82,87184.0,13.2636,13.2784,13.2043,13.2117,87184.0
2017-05-11 12:30:00,17.82,17.86,17.78,17.79,59509.0,13.2117,13.2413,13.182,13.1894,59509.0
2017-05-11 13:00:00,17.79,17.81,17.74,17.75,78110.0,13.1894,13.2043,13.1524,13.1598,78110.0
2017-05-11 13:30:00,17.75,17.79,17.73,17.78,183229.0,13.1598,13.1894,13.145,13.182,183229.0
2017-05-11 14:00:00,17.78,17.79,17.71,17.72,223941.0,13.182,13.1894,13.1301,13.1375,223941.0
2017-05-11 14:30:00,17.72,17.72,17.63,17.65,207280.0,13.1375,13.1375,13.0708,13.0856,207280.0
2017-05-11 15:00:00,17.66,17.66,17.62,17.64,317207.0,13.0931,13.0931,13.0634,13.0782,317207.0
2017-05-11 15:30:00,17.64,17.66,17.6,17.61,793722.0,13.0782,13.0931,13.0486,13.056,793722.0
2017-05-12 09:30:00,17.44,17.55,17.37,17.52,192999.0,12.9299,13.0115,12.878,12.9893,192999.0
2017-05-12 10:00:00,17.51,17.55,17.39,17.41,265734.0,12.9818,13.0115,12.8929,12.9077,265734.0
2017-05-12 10:30:00,17.41,17.42,17.34,17.35,181190.0,12.9077,12.9151,12.8558,12.8632,181190.0
2017-05-12 11:00:00,17.36,17.41,17.32,17.37,132380.0,12.8706,12.9077,12.841,12.878,132380.0
2017-05-12 11:30:00,17.38,17.46,17.37,17.43,93870.0,12.8855,12.9448,12.878,12.9225,93870.0
2017-05-12 12:00:00,17.44,17.54,17.43,17.54,96705.0,12.9299,13.0041,12.9225,13.0041,96705.0
2017-05-12 12:30:00,17.54,17.62,17.53,17.57,165470.0,13.0041,13.0634,12.9967,13.0263,165470.0
2017-05-12 13:00:00,17.57,17.59,17.54,17.56,129154.0,13.0263,13.0412,13.0041,13.0189,129154.0
2017-05-12 13:30:00,17.56,17.58,17.55,17.56,68706.0,13.0189,13.0337,13.0115,13.0189,68706.0
2017-05-12 14:00:00,17.55,17.57,17.53,17.56,102835.0,13.0115,13.0263,12.9967,13.0189,102835.0
2017-05-12 14:30:00,17.57,17.64,17.56,17.62,117284.0,13.0263,13.0782,13.0189,13.0634,117284.0
2017-05-12 15:00:00,17.63,17.63,17.55,17.55,191213.0,13.0708,13.0708,13.0115,13.0115,191213.0
2017-05-12 15:30:00,17.55,17.62,17.53,17.62,399087.0,13.0115,13.0634,12.9967,13.0634,399087.0
2017-05-15 09:30:00,17.68,17.81,17.67,17.74,174765.0,13.1079,13.2043,13.1005,13.1524,174765.0
2017-05-15 10:00:00,17.75,17.81,17.72,17.73,183902.0,13.1598,13.2043,13.1375,13.145,183902.0
2017-05-15 10:30:00,17.73,17.74,17.67,17.72,87273.0,13.145,13.1524,13.1005,13.1375,87273.0
2017-05-15 11:00:00,17.73,17.77,17.72,17.74,97920.0,13.145,13.1746,13.1375,13.1524,97920.0
2017-05-15 11:30:00,17.75,17.76,17.7,17.73,61867.0,13.1598,13.1672,13.1227,13.145,61867.0
2017-05-15 12:00:00,17.73,17.74,17.69,17.7,64725.0,13.145,13.1524,13.1153,13.1227,64725.0
2017-05-15 12:30:00,17.7,17.77,17.69,17.76,80734.0,13.1227,13.1746,13.1153,13.1672,80734.0
2017-05-15 13:00:00,17.76,17.76,17.73,17.75,67397.0,13.1672,13.1672,13.145,13.1598,67397.0
2017-05-15 13:30:00,17.75,17.76,17.7,17.7,105910.0,13.1598,13.1672,13.1227,13.1227,105910.0
2017-05-15 14:00:00,17.7,17.7,17.63,17.63,83431.0,13.1227,13.1227,13.0708,13.0708,83431.0
2017-05-15 14:30:00,17.64,17.68,17.63,17.66,103031.0,13.0782,13.1079,13.0708,13.0931,103031.0
2017-05-15 15:00:00,17.66,17.69,17.65,17.69,76479.0,13.0931,13.1153,13.0856,13.1153,76479.0
2017-05-15 15:30:00,17.69,17.71,17.66,17.7,819857.0,13.1153,13.1301,13.0931,13.1227,819857.0
2017-05-16 09:30:00,17.81,17.84,17.66,17.66,165061.0,13.2043,13.2265,13.0931,13.0931,165061.0
2017-05-16 10:00:00,17.67,17.77,17.67,17.69,173917.0,13.1005,13.1746,13.1005,13.1153,173917.0
2017-05-16 10:30:00,17.7,17.72,17.57,17.62,172718.0,13.1227,13.1375,13.0263,13.0634,172718.0
2017-05-16 11:00:00,17.62,17.7,17.6,17.67,135301.0,13.0634,13.1227,13.0486,13.1005,135301.0
2017-05-16 11:30:00,17.67,17.75,17.66,17.74,85253.0,13.1005,13.1598,13.0931,13.1524,85253.0
2017-05-16 12:00:00,17.73,17.77,17.71,17.76,81822.0,13.145,13.1746,13.1301,13.1672,81822.0
2017-05-16 12:30:00,17.76,17.76,17.73,17.74,110792.0,13.1672,13.1672,13.145,13.1524,110792.0
2017-05-16 13:00:00,17.73,17.75,17.7,17.71,127347.0,13.145,13.1598,13.1227,13.1301,127347.0
2017-05-16 13:30:00,17.7,17.73,17.67,17.69,133381.0,13.1227,13.145,13.1005,13.1153,133381.0
2017-05-16 14:00:00,17.69,17.71,17.66,17.68,261623.0,13.1153,13.1301,13.0931,13.1079,261623.0
2017-05-16 14:30:00,17.69,17.71,17.67,17.71,116291.0,13.1153,13.1301,13.1005,13.1301,116291.0
2017-05-16 15:00:00,17.71,17.74,17.69,17.73,65545.0,13.1301,13.1524,13.1153,13.145,65545.0
2017-05-16 15:30:00,17.73,17.77,17.73,17.74,300182.0,13.145,13.1746,13.145,13.1524,300182.0
2017-05-17 09:30:00,17.28,17.37,17.15,17.15,281199.0,12.8113,12.878,12.7149,12.7149,281199.0
2017-05-17 10:00:00,17.16,17.26,17.12,17.24,354695.0,12.7224,12.7965,12.6927,12.7817,354695.0
2017-05-17 10:30:00,17.25,17.26,17.08,17.12,375753.0,12.7891,12.7965,12.663,12.6927,375753.0
2017-05-17 11:00:00,17.12,17.24,17.11,17.2,408074.0,12.6927,12.7817,12.6853,12.752,408074.0
2017-05-17 11:30:00,17.2,17.23,17.16,17.23,387750.0,12.752,12.7743,12.7224,12.7743,387750.0
2017-05-17 12:00:00,17.23,17.24,17.1,17.12,241443.0,12.7743,12.7817,12.6779,12.6927,241443.0
2017-05-17 12:30:00,17.12,17.19,17.08,17.19,149414.0,12.6927,12.7446,12.663,12.7446,149414.0
2017-05-17 13:00:00,17.18,17.2,17.12,17.13,218585.0,12.7372,12.752,12.6927,12.7001,218585.0
2017-05-17 13:30:00,17.13,17.16,17.08,17.09,327856.0,12.7001,12.7224,12.663,12.6705,327856.0
2017-05-17 14:00:00,17.09,17.13,16.98,17.05,500507.0,12.6705,12.7001,12.5889,12.6408,500507.0
2017-05-17 14:30:00,17.05,17.17,17.04,17.16,278549.0,12.6408,12.7298,12.6334,12.7224,278549.0
2017-05-17 15:00:00,17.16,17.27,17.13,17.24,402259.0,12.7224,12.8039,12.7001,12.7817,402259.0
2017-05-17 15:30:00,17.25,17.29,17.21,17.23,1017028.0,12.7891,12.8187,12.7594,12.7743,1017028.0
2017-05-18 09:30:00,17.22,17.34,17.13,17.14,203834.0,12.7668,12.8558,12.7001,12.7075,203834.0
2017-05-18 10:00:00,17.15,17.37,17.15,17.37,232723.0,12.7149,12.878,12.7149,12.878,232723.0
2017-05-18 10:30:00,17.36,17.4,17.28,17.31,114353.0,12.8706,12.9003,12.8113,12.8336,114353.0
2017-05-18 11:00:00,17.32,17.35,17.23,17.23,99316.0,12.841,12.8632,12.7743,12.7743,99316.0
2017-05-18 11:30:00,17.23,17.26,17.12,17.16,115198.0,12.7743,12.7965,12.6927,12.7224,115198.0
2017-05-18 12:00:00,17.17,17.22,17.1,17.21,259760.0,12.7298,12.7668,12.6779,12.7594,259760.0
2017-05-18 12:30:00,17.21,17.24,17.15,17.22,61733.0,12.7594,12.7817,12.7149,12.7668,61733.0
2017-05-18 13:00:00,17.23,17.24,17.18,17.19,119502.0,12.7743,12.7817,12.7372,12.7446,119502.0
2017-05-18 13:30:00,17.19,17.25,17.15,17.22,80246.0,12.7446,12.7891,12.7149,12.7668,80246.0
2017-05-18 14:00:00,17.22,17.31,17.22,17.26,112377.0,12.7668,12.8336,12.7668,12.7965,112377.0
2017-05-18 14:30:00,17.26,17.31,17.22,17.23,124734.0,12.7965,12.8336,12.7668,12.7743,124734.0
2017-05-18 15:00:00,17.24,17.25,17.19,17.24,131780.0,12.7817,12.7891,12.7446,12.7817,131780.0
2017-05-18 15:30:00,17.24,17.28,17.19,17.2,307021.0,12.7817,12.8113,12.7446,12.752,307021.0
2017-05-19 09:30:00,17.25,17.45,17.24,17.35,153988.0,12.7891,12.9374,12.7817,12.8632,153988.0
2017-05-19 10:00:00,17.35,17.39,17.3,17.33,287030.0,12.8632,12.8929,12.8262,12.8484,287030.0
2017-05-19 10:30:00,17.33,17.33,17.27,17.3,83226.0,12.8484,12.8484,12.8039,12.8262,83226.0
2017-05-19 11:00:00,17.3,17.33,17.25,17.28,75104.0,12.8262,12.8484,12.7891,12.8113,75104.0
2017-05-19 11:30:00,17.29,17.29,17.24,17.26,77072.0,12.8187,12.8187,12.7817,12.7965,77072.0
2017-05-19 12:00:00,17.26,17.28,17.24,17.27,60327.0,12.7965,12.8113,12.7817,12.8039,60327.0
2017-05-19 12:30:00,17.28,17.3,17.27,17.27,89029.0,12.8113,12.8262,12.8039,12.8039,89029.0
2017-05-19 13:00:00,17.27,17.28,17.24,17.25,81033.0,12.8039,12.8113,12.7817,12.7891,81033.0
2017-05-19 13:30:00,17.25,17.26,17.22,17.23,53579.0,12.7891,12.7965,12.7668,12.7743,53579.0
2017-05-19 14:00:00,17.24,17.28,17.23,17.26,160861.0,12.7817,12.8113,12.7743,12.7965,160861.0
2017-05-19 14:30:00,17.25,17.3,17.25,17.27,101361.0,12.7891,12.8262,12.7891,12.8039,101361.0
2017-05-19 15:00:00,17.27,17.28,17.16,17.16,112658.0,12.8039,12.8113,12.7224,12.7224,112658.0
2017-05-19 15:30:00,17.15,17.18,17.13,17.16,332618.0,12.7149,12.7372,12.7001,12.7224,332618.0
2017-05-22 09:30:00,17.23,17.26,17.09,17.12,122788.0,12.7743,12.7965,12.6705,12.6927,122788.0
2017-05-22 10:00:00,17.12,17.18,17.09,17.11,164564.0,12.6927,12.7372,12.6705,12.6853,164564.0
2017-05-22 10:30:00,17.12,17.12,17.01,17.09,193133.0,12.6927,12.6927,12.6111,12.6705,193133.0
2017-05-22 11:00:00,17.08,17.17,17.07,17.17,192720.0,12.663,12.7298,12.6556,12.7298,192720.0
2017-05-22 11:30:00,17.17,17.19,17.13,17.17,244150.0,12.7298,12.7446,12.7001,12.7298,244150.0
2017-05-22 12:00:00,17.18,17.29,17.16,17.25,120539.0,12.7372,12.8187,12.7224,12.7891,120539.0
2017-05-22 12:30:00,17.25,17.25,17.17,17.17,160787.0,12.7891,12.7891,12.7298,12.7298,160787.0
2017-05-22 13:00:00,17.18,17.2,17.16,17.18,77438.0,12.7372,12.752,12.7224,12.7372,77438.0
2017-05-22 13:30:00,17.18,17.21,17.16,17.18,108717.0,12.7372,12.7594,12.7224,12.7372,108717.0
2017-05-22 14:00:00,17.18,17.22,17.16,17.21,119627.0,12.7372,12.7668,12.7224,12.7594,119627.0
2017-05-22 14:30:00,17.21,17.23,17.2,17.2,91738.0,12.7594,12.7743,12.752,12.752,91738.0
2017-05-22 15:00:00,17.2,17.21,17.16,17.2,237817.0,12.752,12.7594,12.7224,12.752,237817.0
2017-05-22 15:30:00,17.2,17.24,17.19,17.23,321898.0,12.752,12.7817,12.7446,12.7743,321898.0
2017-05-23 09:30:00,17.25,17.29,17.13,17.18,63434.0,12.7891,12.8187,12.7001,12.7372,63434.0
2017-05-23 10:00:00,17.18,17.2,17.12,17.19,220051.0,12.7372,12.752,12.6927,12.7446,220051.0
2017-05-23 10:30:00,17.19,17.23,17.18,17.21,246718.0,12.7446,12.7743,12.7372,12.7594,246718.0
2017-05-23 11:00:00,17.21,17.29,17.2,17.29,238235.0,12.7594,12.8187,12.752,12.8187,238235.0
2017-05-23 11:30:00,17.28,17.38,17.26,17.36,182941.0,12.8113,12.8855,12.7965,12.8706,182941.0
2017-05-23 12:00:00,17.36,17.41,17.35,17.35,72989.0,12.8706,12.9077,12.8632,12.8632,72989.0
2017-05-23 12:30:00,17.35,17.37,17.29,17.29,51507.0,12.8632,12.878,12.8187,12.8187,51507.0
2017-05-23 13:00:00,17.3,17.37,17.3,17.37,50409.0,12.8262,12.878,12.8262,12.878,50409.0
2017-05-23 13:30:00,17.37,17.37,17.34,17.37,31325.0,12.878,12.878,12.8558,12.878,31325.0
2017-05-23 14:00:00,17.37,17.42,17.35,17.4,118092.0,12.878,12.9151,12.8632,12.9003,118092.0
2017-05-23 14:30:00,17.4,17.55,17.4,17.5,78912.0,12.9003,13.0115,12.9003,12.9744,78912.0
2017-05-23 15:00:00,17.5,17.54,17.48,17.49,82595.0,12.9744,13.0041,12.9596,12.967,82595.0
2017-05-23 15:30:00,17.48,17.49,17.43,17.44,181431.0,12.9596,12.967,12.9225,12.9299,181431.0
2017-05-24 09:30:00,17.45,17.53,17.38,17.39,65326.0,12.9374,12.9967,12.8855,12.8929,65326.0
2017-05-24 10:00:00,17.39,17.39,17.3,17.37,62949.0,12.8929,12.8929,12.8262,12.878,62949.0
2017-05-24 10:30:00,17.38,17.4,17.32,17.33,59350.0,12.8855,12.9003,12.841,12.8484,59350.0
2017-05-24 11:00:00,17.33,17.35,17.31,17.35,34957.0,12.8484,12.8632,12.8336,12.8632,34957.0
2017-05-24 11:30:00,17.35,17.37,17.27,17.28,109237.0,12.8632,12.878,12.8039,12.8113,109237.0
2017-05-24 12:00:00,17.28,17.33,17.28,17.32,118674.0,12.8113,12.8484,12.8113,12.841,118674.0
2017-05-24 12:30:00,17.32,17.32,17.24,17.26,76523.0,12.841,12.841,12.7817,12.7965,76523.0
2017-05-24 13:00:00,17.26,17.26,17.2,17.24,223946.0,12.7965,12.7965,12.752,12.7817,223946.0
2017-05-24 13:30:00,17.23,17.24,17.18,17.21,223898.0,12.7743,12.7817,12.7372,12.7594,223898.0
2017-05-24 14:00:00,17.21,17.25,17.15,17.21,140396.0,12.7594,12.7891,12.7149,12.7594,140396.0
2017-05-24 14:30:00,17.21,17.21,17.16,17.18,112453.0,12.7594,12.7594,12.7224,12.7372,112453.0
2017-05-24 15:00:00,17.19,17.19,17.11,17.14,316197.0,12.7446,12.7446,12.6853,12.7075,316197.0
2017-05-24 15:30:00,17.14,17.2,17.13,17.17,715905.0,12.7075,12.752,12.7001,12.7298,715905.0
2017-05-25 09:30:00,17.21,17.28,17.16,17.24,83984.0,12.7594,12.8113,12.7224,12.7817,83984.0
2017-05-25 10:00:00,17.24,17.25,17.19,17.23,201926.0,12.7817,12.7891,12.7446,12.7743,201926.0
2017-05-25 10:30:00,17.23,17.26,17.18,17.18,168339.0,12.7743,12.7965,12.7372,12.7372,168339.0
2017-05-25 11:00:00,17.17,17.23,17.17,17.19,454715.0,12.7298,12.7743,12.7298,12.7446,454715.0
2017-05-25 11:30:00,17.19,17.2,17.02,17.05,299922.0,12.7446,12.752,12.6186,12.6408,299922.0
2017-05-25 12:00:00,17.05,17.1,17.03,17.07,179541.0,12.6408,12.6779,12.626,12.6556,179541.0
2017-05-25 12:30:00,17.07,17.11,17.06,17.1,59213.0,12.6556,12.6853,12.6482,12.6779,59213.0
2017-05-25 13:00:00,17.1,17.12,17.05,17.08,83879.0,12.6779,12.6927,12.6408,12.663,83879.0
2017-05-25 13:30:00,17.08,17.11,17.05,17.1,111861.0,12.663,12.6853,12.6408,12.6779,111861.0
2017-05-25 14:00:00,17.11,17.11,17.07,17.1,108943.0,12.6853,12.6853,12.6556,12.6779,108943.0
2017-05-25 14:30:00,17.1,17.13,17.09,17.1,102367.0,12.6779,12.7001,12.6705,12.6779,102367.0
2017-05-25 15:00:00,17.1,17.11,17.08,17.11,116537.0,12.6779,12.6853,12.663,12.6853,116537.0
2017-05-25 15:30:00,17.1,17.17,17.1,17.12,779881.0,12.6779,12.7298,12.6779,12.6927,779881.0
2017-05-26 09:30:00,17.05,17.11,17.03,17.08,175554.0,12.6408,12.6853,12.626,12.663,175554.0
2017-05-26 10:00:00,17.09,17.11,16.98,17.01,494974.0,12.6705,12.6853,12.5889,12.6111,494974.0
2017-05-26 10:30:00,17.01,17.15,17.0,17.08,217652.0,12.6111,12.7149,12.6037,12.663,217652.0
2017-05-26 11:00:00,17.08,17.16,17.08,17.16,185851.0,12.663,12.7224,12.663,12.7224,185851.0
2017-05-26 11:30:00,17.16,17.18,17.09,17.09,85403.0,12.7224,12.7372,12.6705,12.6705,85403.0
2017-05-26 12:00:00,17.09,17.14,17.06,17.14,162936.0,12.6705,12.7075,12.6482,12.7075,162936.0
2017-05-26 12:30:00,17.14,17.2,17.13,17.2,59672.0,12.7075,12.752,12.7001,12.752,59672.0
2017-05-26 13:00:00,17.2,17.22,17.14,17.15,100052.0,12.752,12.7668,12.7075,12.7149,100052.0
2017-05-26 13:30:00,17.16,17.16,17.1,17.11,114859.0,12.7224,12.7224,12.6779,12.6853,114859.0
2017-05-26 14:00:00,17.11,17.14,17.09,17.1,122661.0,12.6853,12.7075,12.6705,12.6779,122661.0
2017-05-26 14:30:00,17.1,17.1,17.05,17.07,163617.0,12.6779,12.6779,12.6408,12.6556,163617.0
2017-05-26 15:00:00,17.07,17.11,17.05,17.09,111903.0,12.6556,12.6853,12.6408,12.6705,111903.0
2017-05-26 15:30:00,17.09,17.11,17.05,17.06,319904.0,12.6705,12.6853,12.6408,12.6482,319904.0
2017-05-30 09:30:00,17.01,17.07,16.81,16.94,113523.0,12.6111,12.6556,12.4629,12.5592,113523.0
2017-05-30 10:00:00,16.94,16.95,16.8,16.82,171265.0,12.5592,12.5667,12.4555,12.4703,171265.0
2017-05-30 10:30:00,16.82,16.95,16.82,16.93,100468.0,12.4703,12.5667,12.4703,12.5518,100468.0
2017-05-30 11:00:00,16.93,16.99,16.92,16.93,118127.0,12.5518,12.5963,12.5444,12.5518,118127.0
2017-05-30 11:30:00,16.92,16.94,16.87,16.89,87839.0,12.5444,12.5592,12.5074,12.5222,87839.0
2017-05-30 12:00:00,16.89,16.93,16.88,16.91,78517.0,12.5222,12.5518,12.5148,12.537,78517.0
2017-05-30 12:30:00,16.91,16.97,16.9,16.95,216636.0,12.537,12.5815,12.5296,12.5667,216636.0
2017-05-30 13:00:00,16.95,16.98,16.93,16.96,117701.0,12.5667,12.5889,12.5518,12.5741,117701.0
2017-05-30 13:30:00,16.96,17.01,16.95,16.98,59532.0,12.5741,12.6111,12.5667,12.5889,59532.0
2017-05-30 14:00:00,16.98,16.99,16.9,16.91,119326.0,12.5889,12.5963,12.5296,12.537,119326.0
2017-05-30 14:30:00,16.91,16.96,16.9,16.96,141327.0,12.537,12.5741,12.5296,12.5741,141327.0
2017-05-30 15:00:00,16.96,17.01,16.95,17.0,138579.0,12.5741,12.6111,12.5667,12.6037,138579.0
2017-05-30 15:30:00,17.0,17.01,16.96,17.0,231308.0,12.6037,12.6111,12.5741,12.6037,231308.0
2017-05-31 09:30:00,17.02,17.09,16.77,16.78,395012.0,12.6186,12.6705,12.4332,12.4406,395012.0
2017-05-31 10:00:00,16.79,16.79,16.63,16.76,321033.0,12.448,12.448,12.3294,12.4258,321033.0
2017-05-31 10:30:00,16.77,16.81,16.73,16.8,251340.0,12.4332,12.4629,12.4036,12.4555,251340.0
2017-05-31 11:00:00,16.81,16.84,16.73,16.78,169015.0,12.4629,12.4851,12.4036,12.4406,169015.0
2017-05-31 11:30:00,16.78,16.82,16.72,16.81,130279.0,12.4406,12.4703,12.3961,12.4629,130279.0
2017-05-31 12:00:00,16.8,16.87,16.8,16.84,148033.0,12.4555,12.5074,12.4555,12.4851,148033.0
2017-05-31 12:30:00,16.84,16.87,16.81,16.86,74029.0,12.4851,12.5074,12.4629,12.4999,74029.0
2017-05-31 13:00:00,16.87,16.89,16.85,16.88,139475.0,12.5074,12.5222,12.4925,12.5148,139475.0
2017-05-31 13:30:00,16.88,16.91,16.86,16.89,129292.0,12.5148,12.537,12.4999,12.5222,129292.0
2017-05-31 14:00:00,16.89,16.92,16.86,16.92,110667.0,12.5222,12.5444,12.4999,12.5444,110667.0
2017-05-31 14:30:00,16.91,16.93,16.87,16.88,95518.0,12.537,12.5518,12.5074,12.5148,95518.0
2017-05-31 15:00:00,16.88,16.96,16.87,16.94,144139.0,12.5148,12.5741,12.5074,12.5592,144139.0
2017-05-31 15:30:00,16.95,16.98,16.94,16.94,383530.0,12.5667,12.5889,12.5592,12.5592,383530.0
2017-06-01 09:30:00,17.06,17.11,16.84,16.88,163602.0,12.6482,12.6853,12.4851,12.5148,163602.0
2017-06-01 10:00:00,16.88,17.08,16.85,17.07,433624.0,12.5148,12.663,12.4925,12.6556,433624.0
2017-06-01 10:30:00,17.07,17.07,16.98,17.03,142081.0,12.6556,12.6556,12.5889,12.626,142081.0
2017-06-01 11:00:00,17.03,17.1,17.01,17.09,95132.0,12.626,12.6779,12.6111,12.6705,95132.0
2017-06-01 11:30:00,17.1,17.2,17.09,17.17,144368.0,12.6779,12.752,12.6705,12.7298,144368.0
2017-06-01 12:00:00,17.18,17.22,17.14,17.21,174803.0,12.7372,12.7668,12.7075,12.7594,174803.0
2017-06-01 12:30:00,17.21,17.26,17.2,17.25,196821.0,12.7594,12.7965,12.752,12.7891,196821.0
2017-06-01 13:00:00,17.25,17.35,17.24,17.35,237386.0,12.7891,12.8632,12.7817,12.8632,237386.0
2017-06-01 13:30:00,17.35,17.37,17.29,17.3,443468.0,12.8632,12.878,12.8187,12.8262,443468.0
2017-06-01 14:00:00,17.3,17.32,17.28,17.32,126088.0,12.8262,12.841,12.8113,12.841,126088.0
2017-06-01 14:30:00,17.31,17.35,17.28,17.29,157718.0,12.8336,12.8632,12.8113,12.8187,157718.0
2017-06-01 15:00:00,17.28,17.3,17.24,17.24,188601.0,12.8113,12.8262,12.7817,12.7817,188601.0
2017-06-01 15:30:00,17.25,17.41,17.24,17.41,765023.0,12.7891,12.9077,12.7817,12.9077,765023.0
2017-06-02 09:30:00,17.2,17.29,17.11,17.19,191802.0,12.752,12.8187,12.6853,12.7446,191802.0
2017-06-02 10:00:00,17.19,17.24,17.14,17.16,146481.0,12.7446,12.7817,12.7075,12.7224,146481.0
2017-06-02 10:30:00,17.17,17.35,17.16,17.31,214184.0,12.7298,12.8632,12.7224,12.8336,214184.0
2017-06-02 11:00:00,17.3,17.31,17.17,17.2,191706.0,12.8262,12.8336,12.7298,12.752,191706.0
2017-06-02 11:30:00,17.2,17.27,17.18,17.27,192435.0,12.752,12.8039,12.7372,12.8039,192435.0
2017-06-02 12:00:00,17.26,17.31,17.23,17.29,114774.0,12.7965,12.8336,12.7743,12.8187,114774.0
2017-06-02 12:30:00,17.29,17.29,17.23,17.24,50313.0,12.8187,12.8187,12.7743,12.7817,50313.0
2017-06-02 13:00:00,17.24,17.26,17.23,17.26,34971.0,12.7817,12.7965,12.7743,12.7965,34971.0
2017-06-02 13:30:00,17.26,17.29,17.23,17.24,116544.0,12.7965,12.8187,12.7743,12.7817,116544.0
2017-06-02 14:00:00,17.24,17.26,17.21,17.21,84731.0,12.7817,12.7965,12.7594,12.7594,84731.0
2017-06-02 14:30:00,17.22,17.22,17.16,17.18,81090.0,12.7668,12.7668,12.7224,12.7372,81090.0
2017-06-02 15:00:00,17.18,17.2,17.15,17.15,93871.0,12.7372,12.752,12.7149,12.7149,93871.0
2017-06-02 15:30:00,17.15,17.17,17.07,17.08,464753.0,12.7149,12.7298,12.6556,12.663,464753.0
2017-06-05 09:30:00,17.09,17.27,17.09,17.25,249541.0,12.6705,12.8039,12.6705,12.7891,249541.0
2017-06-05 10:00:00,17.25,17.35,17.24,17.35,195699.0,12.7891,12.8632,12.7817,12.8632,195699.0
2017-06-05 10:30:00,17.35,17.39,17.33,17.35,205632.0,12.8632,12.8929,12.8484,12.8632,205632.0
2017-06-05 11:00:00,17.36,17.36,17.27,17.34,185013.0,12.8706,12.8706,12.8039,12.8558,185013.0
2017-06-05 11:30:00,17.34,17.35,17.25,17.32,163403.0,12.8558,12.8632,12.7891,12.841,163403.0
2017-06-05 12:00:00,17.32,17.39,17.3,17.31,80786.0,12.841,12.8929,12.8262,12.8336,80786.0
2017-06-05 12:30:00,17.31,17.32,17.28,17.31,63325.0,12.8336,12.841,12.8113,12.8336,63325.0
2017-06-05 13:00:00,17.31,17.31,17.23,17.23,77611.0,12.8336,12.8336,12.7743,12.7743,77611.0
2017-06-05 13:30:00,17.23,17.23,17.19,17.2,85682.0,12.7743,12.7743,12.7446,12.752,85682.0
2017-06-05 14:00:00,17.21,17.29,17.21,17.29,106090.0,12.7594,12.8187,12.7594,12.8187,106090.0
2017-06-05 14:30:00,17.29,17.31,17.25,17.28,103929.0,12.8187,12.8336,12.7891,12.8113,103929.0
2017-06-05 15:00:00,17.27,17.28,17.18,17.2,78988.0,12.8039,12.8113,12.7372,12.752,78988.0
2017-06-05 15:30:00,17.2,17.2,17.14,17.14,358579.0,12.752,12.752,12.7075,12.7075,358579.0
2017-06-06 09:30:00,16.91,17.03,16.81,16.96,410364.0,12.537,12.626,12.4629,12.5741,410364.0
2017-06-06 10:00:00,16.96,17.02,16.91,16.98,270698.0,12.5741,12.6186,12.537,12.5889,270698.0
2017-06-06 10:30:00,16.97,16.98,16.9,16.93,160591.0,12.5815,12.5889,12.5296,12.5518,160591.0
2017-06-06 11:00:00,16.93,16.94,16.87,16.93,157066.0,12.5518,12.5592,12.5074,12.5518,157066.0
2017-06-06 11:30:00,16.93,17.01,16.91,16.92,426028.0,12.5518,12.6111,12.537,12.5444,426028.0
2017-06-06 12:00:00,16.92,16.97,16.91,16.93,162653.0,12.5444,12.5815,12.537,12.5518,162653.0
2017-06-06 12:30:00,16.93,16.96,16.92,16.95,81516.0,12.5518,12.5741,12.5444,12.5667,81516.0
2017-06-06 13:00:00,16.95,16.98,16.94,16.97,116859.0,12.5667,12.5889,12.5592,12.5815,116859.0
2017-06-06 13:30:00,16.96,16.99,16.93,16.96,126562.0,12.5741,12.5963,12.5518,12.5741,126562.0
2017-06-06 14:00:00,16.96,17.01,16.96,16.97,171780.0,12.5741,12.6111,12.5741,12.5815,171780.0
2017-06-06 14:30:00,16.98,17.04,16.98,16.99,390281.0,12.5889,12.6334,12.5889,12.5963,390281.0
2017-06-06 15:00:00,16.99,17.01,16.95,17.0,142148.0,12.5963,12.6111,12.5667,12.6037,142148.0
2017-06-06 15:30:00,17.0,17.0,16.9,16.91,405052.0,12.6037,12.6037,12.5296,12.537,405052.0
2017-06-07 09:30:00,16.91,16.98,16.8,16.93,199194.0,12.6031,12.6552,12.5211,12.618,199194.0
2017-06-07 10:00:00,16.94,16.95,16.87,16.93,197713.0,12.6254,12.6329,12.5733,12.618,197713.0
2017-06-07 10:30:00,16.93,17.07,16.88,17.05,247801.0,12.618,12.7223,12.5807,12.7074,247801.0
2017-06-07 11:00:00,17.04,17.05,16.98,17.02,250509.0,12.7,12.7074,12.6552,12.6851,250509.0
2017-06-07 11:30:00,17.01,17.11,17.0,17.1,177492.0,12.6776,12.7521,12.6701,12.7447,177492.0
2017-06-07 12:00:00,17.1,17.16,17.09,17.11,112717.0,12.7447,12.7894,12.7372,12.7521,112717.0
2017-06-07 12:30:00,17.11,17.12,16.99,17.0,146623.0,12.7521,12.7596,12.6627,12.6701,146623.0
2017-06-07 13:00:00,16.99,17.02,16.97,16.99,119530.0,12.6627,12.6851,12.6478,12.6627,119530.0
2017-06-07 13:30:00,16.99,17.04,16.93,17.02,128823.0,12.6627,12.7,12.618,12.6851,128823.0
2017-06-07 14:00:00,17.02,17.07,17.01,17.04,76330.0,12.6851,12.7223,12.6776,12.7,76330.0
2017-06-07 14:30:00,17.04,17.11,17.03,17.07,86356.0,12.7,12.7521,12.6925,12.7223,86356.0
2017-06-07 15:00:00,17.08,17.11,17.02,17.1,110844.0,12.7298,12.7521,12.6851,12.7447,110844.0
2017-06-07 15:30:00,17.1,17.12,17.07,17.07,273001.0,12.7447,12.7596,12.7223,12.7223,273001.0
2017-06-08 09:30:00,17.05,17.45,16.97,17.45,223189.0,12.7074,13.0055,12.6478,13.0055,223189.0
2017-06-08 10:00:00,17.46,17.76,17.42,17.64,591671.0,13.013,13.2366,12.9832,13.1471,591671.0
2017-06-08 10:30:00,17.64,17.74,17.62,17.7,377003.0,13.1471,13.2217,13.1322,13.1919,377003.0
2017-06-08 11:00:00,17.69,17.83,17.69,17.79,236223.0,13.1844,13.2887,13.1844,13.2589,236223.0
2017-06-08 11:30:00,17.79,17.85,17.75,17.79,138549.0,13.2589,13.3037,13.2291,13.2589,138549.0
2017-06-08 12:00:00,17.8,17.9,17.79,17.85,288976.0,13.2664,13.3409,13.2589,13.3037,288976.0
2017-06-08 12:30:00,17.85,17.99,17.84,17.98,244179.0,13.3037,13.408,13.2962,13.4005,244179.0
2017-06-08 13:00:00,17.98,18.06,17.97,18.02,180436.0,13.4005,13.4602,13.3931,13.4304,180436.0
2017-06-08 13:30:00,18.01,18.05,17.98,18.04,155195.0,13.4229,13.4527,13.4005,13.4453,155195.0
2017-06-08 14:00:00,18.04,18.06,17.91,17.91,305155.0,13.4453,13.4602,13.3484,13.3484,305155.0
2017-06-08 14:30:00,17.91,17.93,17.79,17.89,405574.0,13.3484,13.3633,13.2589,13.3335,405574.0
2017-06-08 15:00:00,17.89,17.91,17.79,17.8,263276.0,13.3335,13.3484,13.2589,13.2664,263276.0
2017-06-08 15:30:00,17.8,17.82,17.73,17.74,778893.0,13.2664,13.2813,13.2142,13.2217,778893.0
2017-06-09 09:30:00,17.9,18.32,17.84,18.31,798008.0,13.3409,13.6539,13.2962,13.6465,798008.0
2017-06-09 10:00:00,18.3,18.31,18.06,18.22,497128.0,13.639,13.6465,13.4602,13.5794,497128.0
2017-06-09 10:30:00,18.22,18.27,18.16,18.2,264050.0,13.5794,13.6167,13.5347,13.5645,264050.0
2017-06-09 11:00:00,18.21,18.26,18.18,18.2,120047.0,13.572,13.6092,13.5496,13.5645,120047.0
2017-06-09 11:30:00,18.21,18.22,18.13,18.14,133638.0,13.572,13.5794,13.5123,13.5198,133638.0
2017-06-09 12:00:00,18.14,18.24,18.11,18.2,133657.0,13.5198,13.5943,13.4974,13.5645,133657.0
2017-06-09 12:30:00,18.2,18.3,18.2,18.29,103336.0,13.5645,13.639,13.5645,13.6316,103336.0
2017-06-09 13:00:00,18.29,18.35,18.26,18.3,134500.0,13.6316,13.6763,13.6092,13.639,134500.0
2017-06-09 13:30:00,18.29,18.33,18.17,18.17,108716.0,13.6316,13.6614,13.5422,13.5422,108716.0
2017-06-09 14:00:00,18.17,18.25,18.17,18.18,160443.0,13.5422,13.6018,13.5422,13.5496,160443.0
2017-06-09 14:30:00,18.17,18.18,18.03,18.07,216686.0,13.5422,13.5496,13.4378,13.4676,216686.0
2017-06-09 15:00:00,18.07,18.2,18.06,18.18,192378.0,13.4676,13.5645,13.4602,13.5496,192378.0
2017-06-09 15:30:00,18.17,18.21,18.13,18.19,459850.0,13.5422,13.572,13.5123,13.5571,459850.0
2017-06-12 09:30:00,18.17,18.51,18.17,18.37,625585.0,13.5422,13.7956,13.5422,13.6912,625585.0
2017-06-12 10:00:00,18.37,18.56,18.35,18.54,380708.0,13.6912,13.8328,13.6763,13.8179,380708.0
2017-06-12 10:30:00,18.54,18.56,18.43,18.5,246789.0,13.8179,13.8328,13.7359,13.7881,246789.0
2017-06-12 11:00:00,18.5,18.52,18.23,18.23,252706.0,13.7881,13.803,13.5869,13.5869,252706.0
2017-06-12 11:30:00,18.23,18.3,18.11,18.3,271424.0,13.5869,13.639,13.4974,13.639,271424.0
2017-06-12 12:00:00,18.29,18.32,18.23,18.3,218784.0,13.6316,13.6539,13.5869,13.639,218784.0
2017-06-12 12:30:00,18.3,18.32,18.21,18.22,101874.0,13.639,13.6539,13.572,13.5794,101874.0
2017-06-12 13:00:00,18.22,18.25,18.18,18.21,129299.0,13.5794,13.6018,13.5496,13.572,129299.0
2017-06-12 13:30:00,18.21,18.24,18.18,18.18,81960.0,13.572,13.5943,13.5496,13.5496,81960.0
2017-06-12 14:00:00,18.19,18.21,18.13,18.15,137628.0,13.5571,13.572,13.5123,13.5272,137628.0
2017-06-12 14:30:00,18.14,18.16,18.1,18.15,153075.0,13.5198,13.5347,13.49,13.5272,153075.0
2017-06-12 15:00:00,18.16,18.17,18.1,18.11,272150.0,13.5347,13.5422,13.49,13.4974,272150.0
2017-06-12 15:30:00,18.11,18.16,18.09,18.16,364506.0,13.4974,13.5347,13.4825,13.5347,364506.0
2017-06-13 09:30:00,18.29,18.4,18.09,18.18,130743.0,13.6316,13.7136,13.4825,13.5496,130743.0
2017-06-13 10:00:00,18.18,18.18,18.03,18.04,239964.0,13.5496,13.5496,13.4378,13.4453,239964.0
2017-06-13 10:30:00,18.05,18.11,18.01,18.07,341661.0,13.4527,13.4974,13.4229,13.4676,341661.0
2017-06-13 11:00:00,18.07,18.13,18.02,18.05,227334.0,13.4676,13.5123,13.4304,13.4527,227334.0
2017-06-13 11:30:00,18.05,18.08,18.02,18.05,184984.0,13.4527,13.4751,13.4304,13.4527,184984.0
2017-06-13 12:00:00,18.05,18.05,17.99,18.05,175133.0,13.4527,13.4527,13.408,13.4527,175133.0
2017-06-13 12:30:00,18.05,18.12,18.05,18.08,436400.0,13.4527,13.5049,13.4527,13.4751,436400.0
2017-06-13 13:00:00,18.08,18.08,17.91,17.93,290643.0,13.4751,13.4751,13.3484,13.3633,290643.0
2017-06-13 13:30:00,17.93,17.97,17.78,17.84,719361.0,13.3633,13.3931,13.2515,13.2962,719361.0
2017-06-13 14:00:00,17.85,17.88,17.72,17.75,278931.0,13.3037,13.326,13.2068,13.2291,278931.0
2017-06-13 14:30:00,17.75,17.82,17.74,17.8,320127.0,13.2291,13.2813,13.2217,13.2664,320127.0
2017-06-13 15:00:00,17.79,17.8,17.71,17.8,279705.0,13.2589,13.2664,13.1993,13.2664,279705.0
2017-06-13 15:30:00,17.8,17.83,17.76,17.83,785562.0,13.2664,13.2887,13.2366,13.2887,785562.0
2017-06-14 09:30:00,17.6,17.66,17.39,17.58,358565.0,13.1173,13.162,12.9608,13.1024,358565.0
2017-06-14 10:00:00,17.58,17.77,17.57,17.72,220123.0,13.1024,13.244,13.095,13.2068,220123.0
2017-06-14 10:30:00,17.72,17.72,17.58,17.61,167759.0,13.2068,13.2068,13.1024,13.1248,167759.0
2017-06-14 11:00:00,17.61,17.66,17.57,17.66,114502.0,13.1248,13.162,13.095,13.162,114502.0
2017-06-14 11:30:00,17.66,17.67,17.53,17.55,82371.0,13.162,13.1695,13.0652,13.0801,82371.0
2017-06-14 12:00:00,17.55,17.55,17.47,17.53,59559.0,13.0801,13.0801,13.0204,13.0652,59559.0
2017-06-14 12:30:00,17.54,17.61,17.54,17.59,61610.0,13.0726,13.1248,13.0726,13.1099,61610.0
2017-06-14 13:00:00,17.6,17.66,17.58,17.6,73580.0,13.1173,13.162,13.1024,13.1173,73580.0
2017-06-14 13:30:00,17.59,17.66,17.58,17.65,54230.0,13.1099,13.162,13.1024,13.1546,54230.0
2017-06-14 14:00:00,17.65,17.77,17.63,17.77,204747.0,13.1546,13.244,13.1397,13.244,204747.0
2017-06-14 14:30:00,17.76,17.81,17.69,17.74,244956.0,13.2366,13.2738,13.1844,13.2217,244956.0
2017-06-14 15:00:00,17.73,17.87,17.71,17.82,253504.0,13.2142,13.3186,13.1993,13.2813,253504.0
2017-06-14 15:30:00,17.82,17.94,17.79,17.92,475553.0,13.2813,13.3707,13.2589,13.3558,475553.0
2017-06-15 09:30:00,17.68,17.96,17.68,17.96,105309.0,13.177,13.3856,13.177,13.3856,105309.0
2017-06-15 10:00:00,17.96,17.96,17.73,17.77,132967.0,13.3856,13.3856,13.2142,13.244,132967.0
2017-06-15 10:30:00,17.76,17.83,17.63,17.68,101059.0,13.2366,13.2887,13.1397,13.177,101059.0
2017-06-15 11:00:00,17.68,17.72,17.64,17.67,155960.0,13.177,13.2068,13.1471,13.1695,155960.0
2017-06-15 11:30:00,17.67,17.69,17.64,17.64,138446.0,13.1695,13.1844,13.1471,13.1471,138446.0
2017-06-15 12:00:00,17.65,17.65,17.56,17.62,133079.0,13.1546,13.1546,13.0875,13.1322,133079.0
2017-06-15 12:30:00,17.62,17.7,17.61,17.7,52656.0,13.1322,13.1919,13.1248,13.1919,52656.0
2017-06-15 13:00:00,17.7,17.74,17.69,17.71,83804.0,13.1919,13.2217,13.1844,13.1993,83804.0
2017-06-15 13:30:00,17.71,17.75,17.69,17.7,55626.0,13.1993,13.2291,13.1844,13.1919,55626.0
2017-06-15 14:00:00,17.7,17.71,17.67,17.69,54288.0,13.1919,13.1993,13.1695,13.1844,54288.0
2017-06-15 14:30:00,17.68,17.72,17.67,17.68,56444.0,13.177,13.2068,13.1695,13.177,56444.0
2017-06-15 15:00:00,17.69,17.73,17.68,17.69,111079.0,13.1844,13.2142,13.177,13.1844,111079.0
2017-06-15 15:30:00,17.69,17.69,17.61,17.67,238020.0,13.1844,13.1844,13.1248,13.1695,238020.0
2017-06-16 09:30:00,17.62,17.62,17.45,17.5,398377.0,13.1322,13.1322,13.0055,13.0428,398377.0
2017-06-16 10:00:00,17.49,17.56,17.48,17.54,132698.0,13.0353,13.0875,13.0279,13.0726,132698.0
2017-06-16 10:30:00,17.54,17.57,17.47,17.55,415653.0,13.0726,13.095,13.0204,13.0801,415653.0
2017-06-16 11:00:00,17.55,17.57,17.5,17.55,233837.0,13.0801,13.095,13.0428,13.0801,233837.0
2017-06-16 11:30:00,17.56,17.57,17.52,17.56,78596.0,13.0875,13.095,13.0577,13.0875,78596.0
2017-06-16 12:00:00,17.56,17.59,17.49,17.51,103467.0,13.0875,13.1099,13.0353,13.0503,103467.0
2017-06-16 12:30:00,17.5,17.52,17.47,17.48,102055.0,13.0428,13.0577,13.0204,13.0279,102055.0
2017-06-16 13:00:00,17.48,17.51,17.48,17.49,67189.0,13.0279,13.0503,13.0279,13.0353,67189.0
2017-06-16 13:30:00,17.49,17.5,17.47,17.5,55653.0,13.0353,13.0428,13.0204,13.0428,55653.0
2017-06-16 14:00:00,17.5,17.5,17.4,17.4,102149.0,13.0428,13.0428,12.9683,12.9683,102149.0
2017-06-16 14:30:00,17.41,17.46,17.38,17.43,125179.0,12.9757,13.013,12.9534,12.9906,125179.0
2017-06-16 15:00:00,17.43,17.5,17.43,17.44,135565.0,12.9906,13.0428,12.9906,12.9981,135565.0
2017-06-16 15:30:00,17.43,17.5,17.42,17.49,898578.0,12.9906,13.0428,12.9832,13.0353,898578.0
2017-06-19 09:30:00,17.61,17.7,17.58,17.63,138961.0,13.1248,13.1919,13.1024,13.1397,138961.0
2017-06-19 10:00:00,17.63,17.65,17.56,17.59,112096.0,13.1397,13.1546,13.0875,13.1099,112096.0
2017-06-19 10:30:00,17.59,17.66,17.55,17.55,104812.0,13.1099,13.162,13.0801,13.0801,104812.0
2017-06-19 11:00:00,17.54,17.55,17.4,17.43,156317.0,13.0726,13.0801,12.9683,12.9906,156317.0
2017-06-19 11:30:00,17.43,17.47,17.42,17.46,89331.0,12.9906,13.0204,12.9832,13.013,89331.0
2017-06-19 12:00:00,17.46,17.47,17.41,17.41,113712.0,13.013,13.0204,12.9757,12.9757,113712.0
2017-06-19 12:30:00,17.41,17.5,17.39,17.49,62813.0,12.9757,13.0428,12.9608,13.0353,62813.0
2017-06-19 13:00:00,17.49,17.5,17.46,17.46,66689.0,13.0353,13.0428,13.013,13.013,66689.0
2017-06-19 13:30:00,17.47,17.5,17.43,17.45,130523.0,13.0204,13.0428,12.9906,13.0055,130523.0
2017-06-19 14:00:00,17.45,17.45,17.28,17.31,228758.0,13.0055,13.0055,12.8788,12.9012,228758.0
2017-06-19 14:30:00,17.3,17.32,17.26,17.3,273076.0,12.8937,12.9086,12.8639,12.8937,273076.0
2017-06-19 15:00:00,17.3,17.32,17.24,17.27,271299.0,12.8937,12.9086,12.849,12.8714,271299.0
2017-06-19 15:30:00,17.27,17.36,17.26,17.33,381880.0,12.8714,12.9385,12.8639,12.9161,381880.0
2017-06-20 09:30:00,17.27,17.31,17.14,17.18,98461.0,12.8714,12.9012,12.7745,12.8043,98461.0
2017-06-20 10:00:00,17.17,17.24,17.16,17.19,115503.0,12.7968,12.849,12.7894,12.8118,115503.0
2017-06-20 10:30:00,17.18,17.26,17.18,17.24,87435.0,12.8043,12.8639,12.8043,12.849,87435.0
2017-06-20 11:00:00,17.24,17.26,17.2,17.26,100272.0,12.849,12.8639,12.8192,12.8639,100272.0
2017-06-20 11:30:00,17.26,17.31,17.25,17.29,65230.0,12.8639,12.9012,12.8565,12.8863,65230.0
2017-06-20 12:00:00,17.28,17.3,17.23,17.27,92508.0,12.8788,12.8937,12.8416,12.8714,92508.0
2017-06-20 12:30:00,17.26,17.29,17.23,17.28,95029.0,12.8639,12.8863,12.8416,12.8788,95029.0
2017-06-20 13:00:00,17.29,17.32,17.27,17.3,62405.0,12.8863,12.9086,12.8714,12.8937,62405.0
2017-06-20 13:30:00,17.3,17.34,17.29,17.32,69482.0,12.8937,12.9235,12.8863,12.9086,69482.0
2017-06-20 14:00:00,17.32,17.34,17.2,17.21,186272.0,12.9086,12.9235,12.8192,12.8267,186272.0
2017-06-20 14:30:00,17.21,17.25,17.13,17.14,200269.0,12.8267,12.8565,12.767,12.7745,200269.0
2017-06-20 15:00:00,17.14,17.21,17.13,17.21,274102.0,12.7745,12.8267,12.767,12.8267,274102.0
2017-06-20 15:30:00,17.21,17.27,17.2,17.23,453518.0,12.8267,12.8714,12.8192,12.8416,453518.0
2017-06-21 09:30:00,17.27,17.27,17.05,17.15,116557.0,12.8714,12.8714,12.7074,12.7819,116557.0
2017-06-21 10:00:00,17.16,17.21,17.13,17.19,75487.0,12.7894,12.8267,12.767,12.8118,75487.0
2017-06-21 10:30:00,17.19,17.27,17.19,17.2,120441.0,12.8118,12.8714,12.8118,12.8192,120441.0
2017-06-21 11:00:00,17.2,17.21,17.11,17.13,150029.0,12.8192,12.8267,12.7521,12.767,150029.0
2017-06-21 11:30:00,17.13,17.23,17.13,17.22,79372.0,12.767,12.8416,12.767,12.8341,79372.0
2017-06-21 12:00:00,17.22,17.24,17.18,17.21,69817.0,12.8341,12.849,12.8043,12.8267,69817.0
2017-06-21 12:30:00,17.2,17.21,17.16,17.18,157427.0,12.8192,12.8267,12.7894,12.8043,157427.0
2017-06-21 13:00:00,17.18,17.19,17.15,17.15,84118.0,12.8043,12.8118,12.7819,12.7819,84118.0
2017-06-21 13:30:00,17.15,17.16,17.06,17.09,77163.0,12.7819,12.7894,12.7149,12.7372,77163.0
2017-06-21 14:00:00,17.07,17.08,17.02,17.03,150156.0,12.7223,12.7298,12.6851,12.6925,150156.0
2017-06-21 14:30:00,17.03,17.07,17.02,17.04,217032.0,12.6925,12.7223,12.6851,12.7,217032.0
2017-06-21 15:00:00,17.04,17.09,17.02,17.08,127503.0,12.7,12.7372,12.6851,12.7298,127503.0
2017-06-21 15:30:00,17.08,17.09,16.99,17.01,346069.0,12.7298,12.7372,12.6627,12.6776,346069.0
2017-06-22 09:30:00,16.97,17.06,16.91,17.03,165365.0,12.6478,12.7149,12.6031,12.6925,165365.0
2017-06-22 10:00:00,17.03,17.03,16.85,16.85,220710.0,12.6925,12.6925,12.5584,12.5584,220710.0
2017-06-22 10:30:00,16.84,16.99,16.83,16.98,172818.0,12.5509,12.6627,12.5434,12.6552,172818.0
2017-06-22 11:00:00,16.99,17.05,16.97,17.04,193675.0,12.6627,12.7074,12.6478,12.7,193675.0
2017-06-22 11:30:00,17.04,17.05,16.97,16.98,224795.0,12.7,12.7074,12.6478,12.6552,224795.0
2017-06-22 12:00:00,16.98,17.02,16.97,17.0,150577.0,12.6552,12.6851,12.6478,12.6701,150577.0
2017-06-22 12:30:00,16.99,16.99,16.9,16.93,157597.0,12.6627,12.6627,12.5956,12.618,157597.0
2017-06-22 13:00:00,16.93,16.96,16.92,16.96,111558.0,12.618,12.6403,12.6105,12.6403,111558.0
2017-06-22 13:30:00,16.96,16.97,16.92,16.96,127871.0,12.6403,12.6478,12.6105,12.6403,127871.0
2017-06-22 14:00:00,16.96,16.97,16.9,16.94,200838.0,12.6403,12.6478,12.5956,12.6254,200838.0
2017-06-22 14:30:00,16.94,16.96,16.92,16.95,200243.0,12.6254,12.6403,12.6105,12.6329,200243.0
2017-06-22 15:00:00,16.96,16.97,16.91,16.95,403207.0,12.6403,12.6478,12.6031,12.6329,403207.0
2017-06-22 15:30:00,16.95,16.98,16.92,16.98,567875.0,12.6329,12.6552,12.6105,12.6552,567875.0
2017-06-23 09:30:00,17.08,17.08,16.96,17.01,98830.0,12.7298,12.7298,12.6403,12.6776,98830.0
2017-06-23 10:00:00,17.0,17.06,17.0,17.0,74691.0,12.6701,12.7149,12.6701,12.6701,74691.0
2017-06-23 10:30:00,17.0,17.06,17.0,17.05,139523.0,12.6701,12.7149,12.6701,12.7074,139523.0
2017-06-23 11:00:00,17.05,17.08,17.04,17.06,96065.0,12.7074,12.7298,12.7,12.7149,96065.0
2017-06-23 11:30:00,17.06,17.06,16.98,16.99,107829.0,12.7149,12.7149,12.6552,12.6627,107829.0
2017-06-23 12:00:00,16.98,16.98,16.93,16.93,58891.0,12.6552,12.6552,12.618,12.618,58891.0
2017-06-23 12:30:00,16.93,16.95,16.9,16.92,83782.0,12.618,12.6329,12.5956,12.6105,83782.0
2017-06-23 13:00:00,16.92,16.93,16.87,16.9,73845.0,12.6105,12.618,12.5733,12.5956,73845.0
2017-06-23 13:30:00,16.91,16.96,16.9,16.95,119804.0,12.6031,12.6403,12.5956,12.6329,119804.0
2017-06-23 14:00:00,16.95,16.98,16.94,16.97,87904.0,12.6329,12.6552,12.6254,12.6478,87904.0
2017-06-23 14:30:00,16.97,17.0,16.96,16.99,129966.0,12.6478,12.6701,12.6403,12.6627,129966.0
2017-06-23 15:00:00,16.98,16.99,16.95,16.95,142886.0,12.6552,12.6627,12.6329,12.6329,142886.0
2017-06-23 15:30:00,16.95,16.99,16.9,16.98,532994.0,12.6329,12.6627,12.5956,12.6552,532994.0
2017-06-26 09:30:00,17.0,17.26,16.95,17.25,491701.0,12.6701,12.8639,12.6329,12.8565,491701.0
2017-06-26 10:00:00,17.24,17.29,17.09,17.12,237470.0,12.849,12.8863,12.7372,12.7596,237470.0
2017-06-26 10:30:00,17.11,17.12,16.97,16.98,168709.0,12.7521,12.7596,12.6478,12.6552,168709.0
2017-06-26 11:00:00,16.97,17.03,16.89,16.99,172981.0,12.6478,12.6925,12.5882,12.6627,172981.0
2017-06-26 11:30:00,16.99,17.1,16.98,17.04,292517.0,12.6627,12.7447,12.6552,12.7,292517.0
2017-06-26 12:00:00,17.04,17.1,17.0,17.07,345363.0,12.7,12.7447,12.6701,12.7223,345363.0
2017-06-26 12:30:00,17.07,17.07,17.01,17.03,67343.0,12.7223,12.7223,12.6776,12.6925,67343.0
2017-06-26 13:00:00,17.04,17.08,17.0,17.03,88468.0,12.7,12.7298,12.6701,12.6925,88468.0
2017-06-26 13:30:00,17.03,17.04,16.94,16.95,176080.0,12.6925,12.7,12.6254,12.6329,176080.0
2017-06-26 14:00:00,16.95,17.06,16.95,17.06,134983.0,12.6329,12.7149,12.6329,12.7149,134983.0
2017-06-26 14:30:00,17.05,17.1,17.02,17.07,243405.0,12.7074,12.7447,12.6851,12.7223,243405.0
2017-06-26 15:00:00,17.07,17.13,17.04,17.08,282008.0,12.7223,12.767,12.7,12.7298,282008.0
2017-06-26 15:30:00,17.08,17.1,17.05,17.06,579873.0,12.7298,12.7447,12.7074,12.7149,579873.0
2017-06-27 09:30:00,17.2,17.21,17.06,17.19,182767.0,12.8192,12.8267,12.7149,12.8118,182767.0
2017-06-27 10:00:00,17.19,17.21,17.08,17.08,123619.0,12.8118,12.8267,12.7298,12.7298,123619.0
2017-06-27 10:30:00,17.09,17.18,17.06,17.12,110203.0,12.7372,12.8043,12.7149,12.7596,110203.0
2017-06-27 11:00:00,17.12,17.21,17.11,17.2,151966.0,12.7596,12.8267,12.7521,12.8192,151966.0
2017-06-27 11:30:00,17.21,17.27,17.17,17.25,168710.0,12.8267,12.8714,12.7968,12.8565,168710.0
2017-06-27 12:00:00,17.25,17.25,17.22,17.25,58434.0,12.8565,12.8565,12.8341,12.8565,58434.0
2017-06-27 12:30:00,17.25,17.27,17.19,17.26,122219.0,12.8565,12.8714,12.8118,12.8639,122219.0
2017-06-27 13:00:00,17.26,17.3,17.2,17.26,88517.0,12.8639,12.8937,12.8192,12.8639,88517.0
2017-06-27 13:30:00,17.27,17.27,17.19,17.23,77394.0,12.8714,12.8714,12.8118,12.8416,77394.0
2017-06-27 14:00:00,17.23,17.23,17.12,17.16,94597.0,12.8416,12.8416,12.7596,12.7894,94597.0
2017-06-27 14:30:00,17.16,17.2,17.12,17.12,274823.0,12.7894,12.8192,12.7596,12.7596,274823.0
2017-06-27 15:00:00,17.13,17.19,17.11,17.16,93656.0,12.767,12.8118,12.7521,12.7894,93656.0
2017-06-27 15:30:00,17.16,17.17,17.09,17.11,341035.0,12.7894,12.7968,12.7372,12.7521,341035.0
2017-06-28 09:30:00,17.27,17.36,17.27,17.31,235946.0,12.8714,12.9385,12.8714,12.9012,235946.0
2017-06-28 10:00:00,17.31,17.32,17.24,17.24,139606.0,12.9012,12.9086,12.849,12.849,139606.0
2017-06-28 10:30:00,17.24,17.27,17.17,17.21,145448.0,12.849,12.8714,12.7968,12.8267,145448.0
2017-06-28 11:00:00,17.22,17.29,17.21,17.26,325596.0,12.8341,12.8863,12.8267,12.8639,325596.0
2017-06-28 11:30:00,17.26,17.26,17.17,17.18,221555.0,12.8639,12.8639,12.7968,12.8043,221555.0
2017-06-28 12:00:00,17.19,17.26,17.19,17.25,201869.0,12.8118,12.8639,12.8118,12.8565,201869.0
2017-06-28 12:30:00,17.25,17.25,17.22,17.24,68552.0,12.8565,12.8565,12.8341,12.849,68552.0
2017-06-28 13:00:00,17.24,17.25,17.2,17.22,63995.0,12.849,12.8565,12.8192,12.8341,63995.0
2017-06-28 13:30:00,17.22,17.27,17.22,17.25,137507.0,12.8341,12.8714,12.8341,12.8565,137507.0
2017-06-28 14:00:00,17.25,17.32,17.24,17.28,182794.0,12.8565,12.9086,12.849,12.8788,182794.0
2017-06-28 14:30:00,17.27,17.3,17.25,17.26,64450.0,12.8714,12.8937,12.8565,12.8639,64450.0
2017-06-28 15:00:00,17.26,17.3,17.25,17.3,124295.0,12.8639,12.8937,12.8565,12.8937,124295.0
2017-06-28 15:30:00,17.3,17.3,17.22,17.25,489599.0,12.8937,12.8937,12.8341,12.8565,489599.0
2017-06-29 09:30:00,17.77,17.87,17.63,17.65,204251.0,13.244,13.3186,13.1397,13.1546,204251.0
2017-06-29 10:00:00,17.65,17.67,17.57,17.64,150228.0,13.1546,13.1695,13.095,13.1471,150228.0
2017-06-29 10:30:00,17.64,17.65,17.59,17.61,122355.0,13.1471,13.1546,13.1099,13.1248,122355.0
2017-06-29 11:00:00,17.61,17.68,17.57,17.58,252223.0,13.1248,13.177,13.095,13.1024,252223.0
2017-06-29 11:30:00,17.58,17.58,17.4,17.41,127823.0,13.1024,13.1024,12.9683,12.9757,127823.0
2017-06-29 12:00:00,17.42,17.49,17.39,17.43,97251.0,12.9832,13.0353,12.9608,12.9906,97251.0
2017-06-29 12:30:00,17.42,17.46,17.35,17.43,90652.0,12.9832,13.013,12.931,12.9906,90652.0
2017-06-29 13:00:00,17.43,17.48,17.36,17.38,98740.0,12.9906,13.0279,12.9385,12.9534,98740.0
2017-06-29 13:30:00,17.38,17.5,17.37,17.49,87826.0,12.9534,13.0428,12.9459,13.0353,87826.0
2017-06-29 14:00:00,17.48,17.55,17.48,17.55,119365.0,13.0279,13.0801,13.0279,13.0801,119365.0
2017-06-29 14:30:00,17.54,17.55,17.48,17.48,76512.0,13.0726,13.0801,13.0279,13.0279,76512.0
2017-06-29 15:00:00,17.49,17.6,17.48,17.55,188123.0,13.0353,13.1173,13.0279,13.0801,188123.0
2017-06-29 15:30:00,17.55,17.62,17.54,17.59,413236.0,13.0801,13.1322,13.0726,13.1099,413236.0
2017-06-30 09:30:00,17.62,17.63,17.43,17.45,203136.0,13.1322,13.1397,12.9906,13.0055,203136.0
2017-06-30 10:00:00,17.46,17.46,17.36,17.39,176605.0,13.013,13.013,12.9385,12.9608,176605.0
2017-06-30 10:30:00,17.39,17.45,17.32,17.35,176038.0,12.9608,13.0055,12.9086,12.931,176038.0
2017-06-30 11:00:00,17.34,17.43,17.34,17.37,107503.0,12.9235,12.9906,12.9235,12.9459,107503.0
2017-06-30 11:30:00,17.37,17.46,17.35,17.43,91692.0,12.9459,13.013,12.931,12.9906,91692.0
2017-06-30 12:00:00,17.43,17.43,17.38,17.39,249820.0,12.9906,12.9906,12.9534,12.9608,249820.0
2017-06-30 12:30:00,17.39,17.43,17.35,17.37,137091.0,12.9608,12.9906,12.931,12.9459,137091.0
2017-06-30 13:00:00,17.37,17.43,17.35,17.42,75707.0,12.9459,12.9906,12.931,12.9832,75707.0
2017-06-30 13:30:00,17.42,17.44,17.39,17.4,83586.0,12.9832,12.9981,12.9608,12.9683,83586.0
2017-06-30 14:00:00,17.39,17.41,17.35,17.41,99597.0,12.9608,12.9757,12.931,12.9757,99597.0
2017-06-30 14:30:00,17.41,17.51,17.41,17.51,150873.0,12.9757,13.0503,12.9757,13.0503,150873.0
2017-06-30 15:00:00,17.51,17.53,17.46,17.49,291624.0,13.0503,13.0652,13.013,13.0353,291624.0
2017-06-30 15:30:00,17.49,17.52,17.41,17.41,425946.0,13.0353,13.0577,12.9757,12.9757,425946.0
2017-07-03 09:30:00,17.44,17.6,17.44,17.51,201548.0,12.9981,13.1173,12.9981,13.0503,201548.0
2017-07-03 10:00:00,17.51,17.63,17.5,17.61,135814.0,13.0503,13.1397,13.0428,13.1248,135814.0
2017-07-03 10:30:00,17.61,17.78,17.61,17.76,126473.0,13.1248,13.2515,13.1248,13.2366,126473.0
2017-07-03 11:00:00,17.76,17.84,17.74,17.83,164207.0,13.2366,13.2962,13.2217,13.2887,164207.0
2017-07-03 11:30:00,17.84,17.93,17.81,17.82,157742.0,13.2962,13.3633,13.2738,13.2813,157742.0
2017-07-03 12:00:00,17.82,17.84,17.74,17.79,136375.0,13.2813,13.2962,13.2217,13.2589,136375.0
2017-07-03 12:30:00,17.79,17.88,17.78,17.82,347357.0,13.2589,13.326,13.2515,13.2813,347357.0
2017-07-05 09:30:00,17.83,17.83,17.56,17.75,178386.0,13.2887,13.2887,13.0875,13.2291,178386.0
2017-07-05 10:00:00,17.76,17.76,17.64,17.66,114723.0,13.2366,13.2366,13.1471,13.162,114723.0
2017-07-05 10:30:00,17.66,17.75,17.63,17.73,174358.0,13.162,13.2291,13.1397,13.2142,174358.0
2017-07-05 11:00:00,17.73,17.75,17.61,17.61,104374.0,13.2142,13.2291,13.1248,13.1248,104374.0
2017-07-05 11:30:00,17.61,17.66,17.59,17.61,96764.0,13.1248,13.162,13.1099,13.1248,96764.0
2017-07-05 12:00:00,17.61,17.65,17.59,17.62,91544.0,13.1248,13.1546,13.1099,13.1322,91544.0
2017-07-05 12:30:00,17.63,17.7,17.62,17.67,65426.0,13.1397,13.1919,13.1322,13.1695,65426.0
2017-07-05 13:00:00,17.67,17.68,17.63,17.66,166748.0,13.1695,13.177,13.1397,13.162,166748.0
2017-07-05 13:30:00,17.66,17.69,17.63,17.64,102660.0,13.162,13.1844,13.1397,13.1471,102660.0
2017-07-05 14:00:00,17.64,17.73,17.64,17.69,143360.0,13.1471,13.2142,13.1471,13.1844,143360.0
2017-07-05 14:30:00,17.68,17.73,17.63,17.63,106117.0,13.177,13.2142,13.1397,13.1397,106117.0
2017-07-05 15:00:00,17.63,17.69,17.62,17.65,84499.0,13.1397,13.1844,13.1322,13.1546,84499.0
2017-07-05 15:30:00,17.64,17.68,17.64,17.67,279268.0,13.1471,13.177,13.1471,13.1695,279268.0
2017-07-06 09:30:00,17.65,17.72,17.56,17.62,224962.0,13.1546,13.2068,13.0875,13.1322,224962.0
2017-07-06 10:00:00,17.63,17.75,17.57,17.71,214281.0,13.1397,13.2291,13.095,13.1993,214281.0
2017-07-06 10:30:00,17.71,17.71,17.59,17.62,124000.0,13.1993,13.1993,13.1099,13.1322,124000.0
2017-07-06 11:00:00,17.62,17.72,17.62,17.67,110778.0,13.1322,13.2068,13.1322,13.1695,110778.0
2017-07-06 11:30:00,17.68,17.73,17.65,17.72,144150.0,13.177,13.2142,13.1546,13.2068,144150.0
2017-07-06 12:00:00,17.71,17.74,17.68,17.71,169812.0,13.1993,13.2217,13.177,13.1993,169812.0
2017-07-06 12:30:00,17.71,17.76,17.7,17.75,152703.0,13.1993,13.2366,13.1919,13.2291,152703.0
2017-07-06 13:00:00,17.75,17.76,17.67,17.7,221871.0,13.2291,13.2366,13.1695,13.1919,221871.0
2017-07-06 13:30:00,17.69,17.71,17.62,17.63,90611.0,13.1844,13.1993,13.1322,13.1397,90611.0
2017-07-06 14:00:00,17.63,17.64,17.55,17.57,86895.0,13.1397,13.1471,13.0801,13.095,86895.0
2017-07-06 14:30:00,17.57,17.62,17.55,17.62,94911.0,13.095,13.1322,13.0801,13.1322,94911.0
2017-07-06 15:00:00,17.62,17.64,17.5,17.5,114424.0,13.1322,13.1471,13.0428,13.0428,114424.0
2017-07-06 15:30:00,17.5,17.51,17.44,17.48,429196.0,13.0428,13.0503,12.9981,13.0279,429196.0
2017-07-07 09:30:00,17.5,17.54,17.39,17.39,150872.0,13.0428,13.0726,12.9608,12.9608,150872.0
2017-07-07 10:00:00,17.39,17.4,17.21,17.26,210705.0,12.9608,12.9683,12.8267,12.8639,210705.0
2017-07-07 10:30:00,17.27,17.42,17.23,17.39,166907.0,12.8714,12.9832,12.8416,12.9608,166907.0
2017-07-07 11:00:00,17.39,17.48,17.36,17.48,115399.0,12.9608,13.0279,12.9385,13.0279,115399.0
2017-07-07 11:30:00,17.48,17.59,17.48,17.53,141592.0,13.0279,13.1099,13.0279,13.0652,141592.0
2017-07-07 12:00:00,17.53,17.61,17.53,17.6,49692.0,13.0652,13.1248,13.0652,13.1173,49692.0
2017-07-07 12:30:00,17.6,17.61,17.56,17.58,42962.0,13.1173,13.1248,13.0875,13.1024,42962.0
2017-07-07 13:00:00,17.58,17.61,17.56,17.57,42202.0,13.1024,13.1248,13.0875,13.095,42202.0
2017-07-07 13:30:00,17.56,17.6,17.54,17.55,52122.0,13.0875,13.1173,13.0726,13.0801,52122.0
2017-07-07 14:00:00,17.55,17.59,17.52,17.55,97612.0,13.0801,13.1099,13.0577,13.0801,97612.0
2017-07-07 14:30:00,17.55,17.59,17.53,17.53,75826.0,13.0801,13.1099,13.0652,13.0652,75826.0
2017-07-07 15:00:00,17.53,17.54,17.49,17.52,126587.0,13.0652,13.0726,13.0353,13.0577,126587.0
2017-07-07 15:30:00,17.52,17.54,17.49,17.51,414672.0,13.0577,13.0726,13.0353,13.0503,414672.0
2017-07-10 09:30:00,17.43,17.58,17.34,17.53,148478.0,12.9906,13.1024,12.9235,13.0652,148478.0
2017-07-10 10:00:00,17.53,17.59,17.46,17.54,106713.0,13.0652,13.1099,13.013,13.0726,106713.0
2017-07-10 10:30:00,17.55,17.56,17.44,17.46,105142.0,13.0801,13.0875,12.9981,13.013,105142.0
2017-07-10 11:00:00,17.46,17.51,17.39,17.41,351970.0,13.013,13.0503,12.9608,12.9757,351970.0
2017-07-10 11:30:00,17.4,17.45,17.38,17.43,93690.0,12.9683,13.0055,12.9534,12.9906,93690.0
2017-07-10 12:00:00,17.43,17.5,17.42,17.44,143949.0,12.9906,13.0428,12.9832,12.9981,143949.0
2017-07-10 12:30:00,17.44,17.48,17.44,17.48,119325.0,12.9981,13.0279,12.9981,13.0279,119325.0
2017-07-10 13:00:00,17.48,17.51,17.46,17.48,137646.0,13.0279,13.0503,13.013,13.0279,137646.0
2017-07-10 13:30:00,17.48,17.51,17.45,17.5,102988.0,13.0279,13.0503,13.0055,13.0428,102988.0
2017-07-10 14:00:00,17.5,17.53,17.46,17.51,112295.0,13.0428,13.0652,13.013,13.0503,112295.0
2017-07-10 14:30:00,17.5,17.52,17.49,17.52,140146.0,13.0428,13.0577,13.0353,13.0577,140146.0
2017-07-10 15:00:00,17.52,17.56,17.48,17.48,172446.0,13.0577,13.0875,13.0279,13.0279,172446.0
2017-07-10 15:30:00,17.48,17.53,17.45,17.45,482937.0,13.0279,13.0652,13.0055,13.0055,482937.0
2017-07-11 09:30:00,17.45,17.51,17.38,17.45,123532.0,13.0055,13.0503,12.9534,13.0055,123532.0
2017-07-11 10:00:00,17.45,17.49,17.4,17.41,274456.0,13.0055,13.0353,12.9683,12.9757,274456.0
2017-07-11 10:30:00,17.4,17.58,17.4,17.57,182540.0,12.9683,13.1024,12.9683,13.095,182540.0
2017-07-11 11:00:00,17.57,17.59,17.36,17.39,269919.0,13.095,13.1099,12.9385,12.9608,269919.0
2017-07-11 11:30:00,17.39,17.51,17.37,17.49,175648.0,12.9608,13.0503,12.9459,13.0353,175648.0
2017-07-11 12:00:00,17.49,17.57,17.49,17.53,121379.0,13.0353,13.095,13.0353,13.0652,121379.0
2017-07-11 12:30:00,17.54,17.54,17.44,17.48,98239.0,13.0726,13.0726,12.9981,13.0279,98239.0
2017-07-11 13:00:00,17.48,17.49,17.41,17.42,130426.0,13.0279,13.0353,12.9757,12.9832,130426.0
2017-07-11 13:30:00,17.42,17.46,17.38,17.45,157142.0,12.9832,13.013,12.9534,13.0055,157142.0
2017-07-11 14:00:00,17.45,17.45,17.37,17.41,174808.0,13.0055,13.0055,12.9459,12.9757,174808.0
2017-07-11 14:30:00,17.41,17.46,17.38,17.46,712221.0,12.9757,13.013,12.9534,13.013,712221.0
2017-07-11 15:00:00,17.46,17.46,17.4,17.4,385992.0,13.013,13.013,12.9683,12.9683,385992.0
2017-07-11 15:30:00,17.41,17.45,17.4,17.41,498091.0,12.9757,13.0055,12.9683,12.9757,498091.0
2017-07-12 09:30:00,17.36,17.46,17.31,17.41,265614.0,12.9385,13.013,12.9012,12.9757,265614.0
2017-07-12 10:00:00,17.41,17.51,17.39,17.44,435506.0,12.9757,13.0503,12.9608,12.9981,435506.0
2017-07-12 10:30:00,17.45,17.45,17.26,17.26,200356.0,13.0055,13.0055,12.8639,12.8639,200356.0
2017-07-12 11:00:00,17.26,17.36,17.22,17.36,302204.0,12.8639,12.9385,12.8341,12.9385,302204.0
2017-07-12 11:30:00,17.36,17.37,17.24,17.32,152042.0,12.9385,12.9459,12.849,12.9086,152042.0
2017-07-12 12:00:00,17.32,17.35,17.28,17.34,93175.0,12.9086,12.931,12.8788,12.9235,93175.0
2017-07-12 12:30:00,17.34,17.35,17.25,17.31,87295.0,12.9235,12.931,12.8565,12.9012,87295.0
2017-07-12 13:00:00,17.31,17.31,17.22,17.23,109859.0,12.9012,12.9012,12.8341,12.8416,109859.0
2017-07-12 13:30:00,17.23,17.23,17.16,17.18,151629.0,12.8416,12.8416,12.7894,12.8043,151629.0
2017-07-12 14:00:00,17.19,17.28,17.18,17.28,110390.0,12.8118,12.8788,12.8043,12.8788,110390.0
2017-07-12 14:30:00,17.28,17.28,17.24,17.26,101618.0,12.8788,12.8788,12.849,12.8639,101618.0
2017-07-12 15:00:00,17.26,17.3,17.23,17.3,156487.0,12.8639,12.8937,12.8416,12.8937,156487.0
2017-07-12 15:30:00,17.3,17.37,17.27,17.36,412851.0,12.8937,12.9459,12.8714,12.9385,412851.0
2017-07-13 09:30:00,17.42,17.46,17.32,17.36,149405.0,12.9832,13.013,12.9086,12.9385,149405.0
2017-07-13 10:00:00,17.36,17.46,17.33,17.33,272248.0,12.9385,13.013,12.9161,12.9161,272248.0
2017-07-13 10:30:00,17.33,17.41,17.31,17.41,220160.0,12.9161,12.9757,12.9012,12.9757,220160.0
2017-07-13 11:00:00,17.4,17.43,17.34,17.42,83545.0,12.9683,12.9906,12.9235,12.9832,83545.0
2017-07-13 11:30:00,17.42,17.49,17.42,17.48,886015.0,12.9832,13.0353,12.9832,13.0279,886015.0
2017-07-13 12:00:00,17.48,17.5,17.45,17.46,220778.0,13.0279,13.0428,13.0055,13.013,220778.0
2017-07-13 12:30:00,17.46,17.47,17.39,17.4,136660.0,13.013,13.0204,12.9608,12.9683,136660.0
2017-07-13 13:00:00,17.4,17.49,17.4,17.44,348704.0,12.9683,13.0353,12.9683,12.9981,348704.0
2017-07-13 13:30:00,17.43,17.44,17.39,17.41,134919.0,12.9906,12.9981,12.9608,12.9757,134919.0
2017-07-13 14:00:00,17.42,17.44,17.4,17.4,155453.0,12.9832,12.9981,12.9683,12.9683,155453.0
2017-07-13 14:30:00,17.41,17.46,17.4,17.46,286322.0,12.9757,13.013,12.9683,13.013,286322.0
2017-07-13 15:00:00,17.46,17.47,17.43,17.46,331544.0,13.013,13.0204,12.9906,13.013,331544.0
2017-07-13 15:30:00,17.47,17.59,17.45,17.57,861650.0,13.0204,13.1099,13.0055,13.095,861650.0
2017-07-14 09:30:00,17.57,17.75,17.39,17.69,471740.0,13.095,13.2291,12.9608,13.1844,471740.0
2017-07-14 10:00:00,17.69,17.7,17.57,17.62,322901.0,13.1844,13.1919,13.095,13.1322,322901.0
2017-07-14 10:30:00,17.62,17.82,17.59,17.79,316308.0,13.1322,13.2813,13.1099,13.2589,316308.0
2017-07-14 11:00:00,17.79,17.84,17.73,17.74,237621.0,13.2589,13.2962,13.2142,13.2217,237621.0
2017-07-14 11:30:00,17.74,17.75,17.63,17.67,185935.0,13.2217,13.2291,13.1397,13.1695,185935.0
2017-07-14 12:00:00,17.67,17.71,17.58,17.68,161660.0,13.1695,13.1993,13.1024,13.177,161660.0
2017-07-14 12:30:00,17.68,17.7,17.62,17.65,60852.0,13.177,13.1919,13.1322,13.1546,60852.0
2017-07-14 13:00:00,17.65,17.72,17.65,17.69,167661.0,13.1546,13.2068,13.1546,13.1844,167661.0
2017-07-14 13:30:00,17.69,17.72,17.65,17.71,168152.0,13.1844,13.2068,13.1546,13.1993,168152.0
2017-07-14 14:00:00,17.71,17.82,17.71,17.75,240952.0,13.1993,13.2813,13.1993,13.2291,240952.0
2017-07-14 14:30:00,17.74,17.78,17.72,17.75,260844.0,13.2217,13.2515,13.2068,13.2291,260844.0
2017-07-14 15:00:00,17.75,17.85,17.75,17.83,282878.0,13.2291,13.3037,13.2291,13.2887,282878.0
2017-07-14 15:30:00,17.83,17.86,17.75,17.76,788063.0,13.2887,13.3111,13.2291,13.2366,788063.0
2017-07-17 09:30:00,17.74,17.77,17.57,17.68,274436.0,13.2217,13.244,13.095,13.177,274436.0
2017-07-17 10:00:00,17.67,17.68,17.54,17.58,149481.0,13.1695,13.177,13.0726,13.1024,149481.0
2017-07-17 10:30:00,17.59,17.66,17.58,17.65,298969.0,13.1099,13.162,13.1024,13.1546,298969.0
2017-07-17 11:00:00,17.64,17.67,17.63,17.65,224458.0,13.1471,13.1695,13.1397,13.1546,224458.0
2017-07-17 11:30:00,17.65,17.69,17.64,17.64,211944.0,13.1546,13.1844,13.1471,13.1471,211944.0
2017-07-17 12:00:00,17.64,17.68,17.63,17.68,89356.0,13.1471,13.177,13.1397,13.177,89356.0
2017-07-17 12:30:00,17.68,17.69,17.64,17.64,91200.0,13.177,13.1844,13.1471,13.1471,91200.0
2017-07-17 13:00:00,17.65,17.66,17.62,17.64,99542.0,13.1546,13.162,13.1322,13.1471,99542.0
2017-07-17 13:30:00,17.64,17.66,17.63,17.64,98943.0,13.1471,13.162,13.1397,13.1471,98943.0
2017-07-17 14:00:00,17.65,17.65,17.61,17.65,187079.0,13.1546,13.1546,13.1248,13.1546,187079.0
2017-07-17 14:30:00,17.64,17.68,17.64,17.64,196822.0,13.1471,13.177,13.1471,13.1471,196822.0
2017-07-17 15:00:00,17.64,17.67,17.64,17.66,225239.0,13.1471,13.1695,13.1471,13.162,225239.0
2017-07-17 15:30:00,17.67,17.72,17.64,17.71,660432.0,13.1695,13.2068,13.1471,13.1993,660432.0
2017-07-18 09:30:00,17.57,17.71,17.57,17.64,182746.0,13.095,13.1993,13.095,13.1471,182746.0
2017-07-18 10:00:00,17.64,17.7,17.62,17.63,118200.0,13.1471,13.1919,13.1322,13.1397,118200.0
2017-07-18 10:30:00,17.63,17.65,17.53,17.61,245668.0,13.1397,13.1546,13.0652,13.1248,245668.0
2017-07-18 11:00:00,17.62,17.62,17.53,17.57,227694.0,13.1322,13.1322,13.0652,13.095,227694.0
2017-07-18 11:30:00,17.57,17.63,17.54,17.59,235392.0,13.095,13.1397,13.0726,13.1099,235392.0
2017-07-18 12:00:00,17.59,17.66,17.59,17.64,127725.0,13.1099,13.162,13.1099,13.1471,127725.0
2017-07-18 12:30:00,17.64,17.66,17.62,17.64,103177.0,13.1471,13.162,13.1322,13.1471,103177.0
2017-07-18 13:00:00,17.64,17.7,17.63,17.69,133003.0,13.1471,13.1919,13.1397,13.1844,133003.0
2017-07-18 13:30:00,17.69,17.72,17.69,17.7,253604.0,13.1844,13.2068,13.1844,13.1919,253604.0
2017-07-18 14:00:00,17.71,17.71,17.65,17.68,184973.0,13.1993,13.1993,13.1546,13.177,184973.0
2017-07-18 14:30:00,17.68,17.69,17.65,17.66,165926.0,13.177,13.1844,13.1546,13.162,165926.0
2017-07-18 15:00:00,17.66,17.68,17.62,17.66,312965.0,13.162,13.177,13.1322,13.162,312965.0
2017-07-18 15:30:00,17.65,17.65,17.61,17.65,593792.0,13.1546,13.1546,13.1248,13.1546,593792.0
2017-07-19 09:30:00,17.74,17.8,17.68,17.76,154189.0,13.2217,13.2664,13.177,13.2366,154189.0
2017-07-19 10:00:00,17.77,17.84,17.76,17.84,475225.0,13.244,13.2962,13.2366,13.2962,475225.0
2017-07-19 10:30:00,17.84,17.87,17.76,17.77,285378.0,13.2962,13.3186,13.2366,13.244,285378.0
2017-07-19 11:00:00,17.76,17.77,17.65,17.68,253587.0,13.2366,13.244,13.1546,13.177,253587.0
2017-07-19 11:30:00,17.68,17.75,17.68,17.71,84364.0,13.177,13.2291,13.177,13.1993,84364.0
2017-07-19 12:00:00,17.71,17.73,17.69,17.71,90281.0,13.1993,13.2142,13.1844,13.1993,90281.0
2017-07-19 12:30:00,17.7,17.72,17.61,17.61,145132.0,13.1919,13.2068,13.1248,13.1248,145132.0
2017-07-19 13:00:00,17.6,17.65,17.59,17.62,128108.0,13.1173,13.1546,13.1099,13.1322,128108.0
2017-07-19 13:30:00,17.62,17.66,17.6,17.64,97970.0,13.1322,13.162,13.1173,13.1471,97970.0
2017-07-19 14:00:00,17.65,17.67,17.62,17.63,86411.0,13.1546,13.1695,13.1322,13.1397,86411.0
2017-07-19 14:30:00,17.63,17.66,17.62,17.62,119294.0,13.1397,13.162,13.1322,13.1322,119294.0
2017-07-19 15:00:00,17.62,17.67,17.61,17.66,132786.0,13.1322,13.1695,13.1248,13.162,132786.0
2017-07-19 15:30:00,17.66,17.69,17.65,17.68,437934.0,13.162,13.1844,13.1546,13.177,437934.0
2017-07-20 09:30:00,17.7,17.81,17.62,17.77,260276.0,13.1919,13.2738,13.1322,13.244,260276.0
2017-07-20 10:00:00,17.77,17.86,17.76,17.85,108139.0,13.244,13.3111,13.2366,13.3037,108139.0
2017-07-20 10:30:00,17.85,17.86,17.71,17.81,372587.0,13.3037,13.3111,13.1993,13.2738,372587.0
2017-07-20 11:00:00,17.8,17.82,17.67,17.7,265356.0,13.2664,13.2813,13.1695,13.1919,265356.0
2017-07-20 11:30:00,17.69,17.79,17.68,17.79,161411.0,13.1844,13.2589,13.177,13.2589,161411.0
2017-07-20 12:00:00,17.78,17.86,17.77,17.81,208950.0,13.2515,13.3111,13.244,13.2738,208950.0
2017-07-20 12:30:00,17.81,17.87,17.81,17.83,80228.0,13.2738,13.3186,13.2738,13.2887,80228.0
2017-07-20 13:00:00,17.82,17.85,17.79,17.84,112962.0,13.2813,13.3037,13.2589,13.2962,112962.0
2017-07-20 13:30:00,17.83,17.89,17.83,17.89,79921.0,13.2887,13.3335,13.2887,13.3335,79921.0
2017-07-20 14:00:00,17.88,17.89,17.83,17.84,162403.0,13.326,13.3335,13.2887,13.2962,162403.0
2017-07-20 14:30:00,17.83,17.86,17.77,17.79,172728.0,13.2887,13.3111,13.244,13.2589,172728.0
2017-07-20 15:00:00,17.78,17.83,17.78,17.83,163403.0,13.2515,13.2887,13.2515,13.2887,163403.0
2017-07-20 15:30:00,17.82,17.83,17.78,17.78,318647.0,13.2813,13.2887,13.2515,13.2515,318647.0
2017-07-21 09:30:00,17.71,17.84,17.7,17.8,132678.0,13.1993,13.2962,13.1919,13.2664,132678.0
2017-07-21 10:00:00,17.8,17.8,17.58,17.67,257563.0,13.2664,13.2664,13.1024,13.1695,257563.0
2017-07-21 10:30:00,17.67,17.68,17.58,17.62,74677.0,13.1695,13.177,13.1024,13.1322,74677.0
2017-07-21 11:00:00,17.62,17.71,17.61,17.68,88905.0,13.1322,13.1993,13.1248,13.177,88905.0
2017-07-21 11:30:00,17.68,17.68,17.59,17.62,72864.0,13.177,13.177,13.1099,13.1322,72864.0
2017-07-21 12:00:00,17.62,17.65,17.61,17.62,70671.0,13.1322,13.1546,13.1248,13.1322,70671.0
2017-07-21 12:30:00,17.62,17.63,17.58,17.61,105757.0,13.1322,13.1397,13.1024,13.1248,105757.0
2017-07-21 13:00:00,17.61,17.62,17.58,17.61,93894.0,13.1248,13.1322,13.1024,13.1248,93894.0
2017-07-21 13:30:00,17.61,17.64,17.59,17.59,57146.0,13.1248,13.1471,13.1099,13.1099,57146.0
2017-07-21 14:00:00,17.6,17.63,17.58,17.59,68675.0,13.1173,13.1397,13.1024,13.1099,68675.0
2017-07-21 14:30:00,17.59,17.63,17.56,17.61,217102.0,13.1099,13.1397,13.0875,13.1248,217102.0
2017-07-21 15:00:00,17.62,17.64,17.59,17.6,351976.0,13.1322,13.1471,13.1099,13.1173,351976.0
2017-07-21 15:30:00,17.6,17.64,17.59,17.62,345501.0,13.1173,13.1471,13.1099,13.1322,345501.0
2017-07-24 09:30:00,17.64,17.79,17.6,17.75,168188.0,13.1471,13.2589,13.1173,13.2291,168188.0
2017-07-24 10:00:00,17.75,17.78,17.7,17.73,132423.0,13.2291,13.2515,13.1919,13.2142,132423.0
2017-07-24 10:30:00,17.73,17.73,17.63,17.63,128389.0,13.2142,13.2142,13.1397,13.1397,128389.0
2017-07-24 11:00:00,17.64,17.69,17.6,17.64,172238.0,13.1471,13.1844,13.1173,13.1471,172238.0
2017-07-24 11:30:00,17.64,17.68,17.61,17.66,138491.0,13.1471,13.177,13.1248,13.162,138491.0
2017-07-24 12:00:00,17.66,17.69,17.62,17.65,84728.0,13.162,13.1844,13.1322,13.1546,84728.0
2017-07-24 12:30:00,17.65,17.65,17.58,17.61,86053.0,13.1546,13.1546,13.1024,13.1248,86053.0
2017-07-24 13:00:00,17.61,17.65,17.6,17.64,51554.0,13.1248,13.1546,13.1173,13.1471,51554.0
2017-07-24 13:30:00,17.64,17.66,17.63,17.66,54787.0,13.1471,13.162,13.1397,13.162,54787.0
2017-07-24 14:00:00,17.66,17.7,17.65,17.66,150686.0,13.162,13.1919,13.1546,13.162,150686.0
2017-07-24 14:30:00,17.66,17.72,17.65,17.7,173058.0,13.162,13.2068,13.1546,13.1919,173058.0
2017-07-24 15:00:00,17.7,17.73,17.67,17.69,202200.0,13.1919,13.2142,13.1695,13.1844,202200.0
2017-07-24 15:30:00,17.69,17.75,17.68,17.73,444256.0,13.1844,13.2291,13.177,13.2142,444256.0
2017-07-25 09:30:00,18.06,18.13,18.0,18.06,316292.0,13.4602,13.5123,13.4154,13.4602,316292.0
2017-07-25 10:00:00,18.06,18.06,17.98,17.99,153832.0,13.4602,13.4602,13.4005,13.408,153832.0
2017-07-25 10:30:00,18.0,18.07,17.95,18.06,185682.0,13.4154,13.4676,13.3782,13.4602,185682.0
2017-07-25 11:00:00,18.06,18.09,18.02,18.04,179267.0,13.4602,13.4825,13.4304,13.4453,179267.0
2017-07-25 11:30:00,18.05,18.13,18.0,18.11,253064.0,13.4527,13.5123,13.4154,13.4974,253064.0
2017-07-25 12:00:00,18.11,18.13,18.08,18.08,126731.0,13.4974,13.5123,13.4751,13.4751,126731.0
2017-07-25 12:30:00,18.09,18.1,18.07,18.09,188120.0,13.4825,13.49,13.4676,13.4825,188120.0
2017-07-25 13:00:00,18.09,18.09,18.02,18.03,175729.0,13.4825,13.4825,13.4304,13.4378,175729.0
2017-07-25 13:30:00,18.04,18.07,18.03,18.07,219050.0,13.4453,13.4676,13.4378,13.4676,219050.0
2017-07-25 14:00:00,18.07,18.12,18.05,18.11,104037.0,13.4676,13.5049,13.4527,13.4974,104037.0
2017-07-25 14:30:00,18.11,18.12,18.06,18.07,108624.0,13.4974,13.5049,13.4602,13.4676,108624.0
2017-07-25 15:00:00,18.07,18.09,18.05,18.05,231123.0,13.4676,13.4825,13.4527,13.4527,231123.0
2017-07-25 15:30:00,18.05,18.09,18.03,18.06,692039.0,13.4527,13.4825,13.4378,13.4602,692039.0
2017-07-26 09:30:00,18.1,18.1,18.0,18.02,177200.0,13.49,13.49,13.4154,13.4304,177200.0
2017-07-26 10:00:00,18.02,18.07,17.99,18.05,221712.0,13.4304,13.4676,13.408,13.4527,221712.0
2017-07-26 10:30:00,18.05,18.07,17.88,17.9,192136.0,13.4527,13.4676,13.326,13.3409,192136.0
2017-07-26 11:00:00,17.9,17.9,17.79,17.8,215527.0,13.3409,13.3409,13.2589,13.2664,215527.0
2017-07-26 11:30:00,17.81,17.83,17.75,17.82,146192.0,13.2738,13.2887,13.2291,13.2813,146192.0
2017-07-26 12:00:00,17.82,17.85,17.8,17.8,76645.0,13.2813,13.3037,13.2664,13.2664,76645.0
2017-07-26 12:30:00,17.81,17.81,17.76,17.79,178833.0,13.2738,13.2738,13.2366,13.2589,178833.0
2017-07-26 13:00:00,17.78,17.82,17.76,17.77,119327.0,13.2515,13.2813,13.2366,13.244,119327.0
2017-07-26 13:30:00,17.77,17.78,17.74,17.75,87769.0,13.244,13.2515,13.2217,13.2291,87769.0
2017-07-26 14:00:00,17.75,17.78,17.69,17.71,165085.0,13.2291,13.2515,13.1844,13.1993,165085.0
2017-07-26 14:30:00,17.71,17.72,17.61,17.62,147646.0,13.1993,13.2068,13.1248,13.1322,147646.0
2017-07-26 15:00:00,17.62,17.62,17.5,17.52,191824.0,13.1322,13.1322,13.0428,13.0577,191824.0
2017-07-26 15:30:00,17.52,17.55,17.47,17.49,588942.0,13.0577,13.0801,13.0204,13.0353,588942.0
2017-07-27 09:30:00,17.54,17.55,17.4,17.52,205226.0,13.0726,13.0801,12.9683,13.0577,205226.0
2017-07-27 10:00:00,17.51,17.7,17.5,17.7,249689.0,13.0503,13.1919,13.0428,13.1919,249689.0
2017-07-27 10:30:00,17.7,17.71,17.62,17.63,85188.0,13.1919,13.1993,13.1322,13.1397,85188.0
2017-07-27 11:00:00,17.64,17.66,17.55,17.58,118813.0,13.1471,13.162,13.0801,13.1024,118813.0
2017-07-27 11:30:00,17.59,17.61,17.57,17.59,85320.0,13.1099,13.1248,13.095,13.1099,85320.0
2017-07-27 12:00:00,17.58,17.59,17.57,17.57,117929.0,13.1024,13.1099,13.095,13.095,117929.0
2017-07-27 12:30:00,17.57,17.61,17.55,17.6,149760.0,13.095,13.1248,13.0801,13.1173,149760.0
2017-07-27 13:00:00,17.6,17.65,17.52,17.56,102632.0,13.1173,13.1546,13.0577,13.0875,102632.0
2017-07-27 13:30:00,17.55,17.57,17.49,17.5,79989.0,13.0801,13.095,13.0353,13.0428,79989.0
2017-07-27 14:00:00,17.5,17.56,17.48,17.49,75077.0,13.0428,13.0875,13.0279,13.0353,75077.0
2017-07-27 14:30:00,17.49,17.5,17.44,17.48,79295.0,13.0353,13.0428,12.9981,13.0279,79295.0
2017-07-27 15:00:00,17.48,17.49,17.44,17.48,191601.0,13.0279,13.0353,12.9981,13.0279,191601.0
2017-07-27 15:30:00,17.48,17.5,17.45,17.48,348028.0,13.0279,13.0428,13.0055,13.0279,348028.0
2017-07-28 09:30:00,17.44,17.5,17.29,17.3,107932.0,12.9981,13.0428,12.8863,12.8937,107932.0
2017-07-28 10:00:00,17.31,17.35,17.26,17.31,85213.0,12.9012,12.931,12.8639,12.9012,85213.0
2017-07-28 10:30:00,17.32,17.35,17.28,17.31,98488.0,12.9086,12.931,12.8788,12.9012,98488.0
2017-07-28 11:00:00,17.32,17.32,17.24,17.25,132787.0,12.9086,12.9086,12.849,12.8565,132787.0
2017-07-28 11:30:00,17.25,17.27,17.22,17.23,64945.0,12.8565,12.8714,12.8341,12.8416,64945.0
2017-07-28 12:00:00,17.23,17.3,17.22,17.26,65207.0,12.8416,12.8937,12.8341,12.8639,65207.0
2017-07-28 12:30:00,17.25,17.28,17.25,17.26,62269.0,12.8565,12.8788,12.8565,12.8639,62269.0
2017-07-28 13:00:00,17.25,17.26,17.2,17.21,71541.0,12.8565,12.8639,12.8192,12.8267,71541.0
2017-07-28 13:30:00,17.2,17.23,17.2,17.23,49047.0,12.8192,12.8416,12.8192,12.8416,49047.0
2017-07-28 14:00:00,17.23,17.31,17.21,17.3,134764.0,12.8416,12.9012,12.8267,12.8937,134764.0
2017-07-28 14:30:00,17.31,17.34,17.3,17.3,100074.0,12.9012,12.9235,12.8937,12.8937,100074.0
2017-07-28 15:00:00,17.3,17.31,17.27,17.3,203644.0,12.8937,12.9012,12.8714,12.8937,203644.0
2017-07-28 15:30:00,17.3,17.33,17.28,17.29,457495.0,12.8937,12.9161,12.8788,12.8863,457495.0
2017-07-31 09:30:00,17.35,17.47,17.28,17.37,211984.0,12.931,13.0204,12.8788,12.9459,211984.0
2017-07-31 10:00:00,17.37,17.4,17.33,17.38,163905.0,12.9459,12.9683,12.9161,12.9534,163905.0
2017-07-31 10:30:00,17.38,17.4,17.36,17.38,78523.0,12.9534,12.9683,12.9385,12.9534,78523.0
2017-07-31 11:00:00,17.38,17.4,17.34,17.39,110367.0,12.9534,12.9683,12.9235,12.9608,110367.0
2017-07-31 11:30:00,17.4,17.4,17.33,17.35,41243.0,12.9683,12.9683,12.9161,12.931,41243.0
2017-07-31 12:00:00,17.35,17.4,17.34,17.36,47165.0,12.931,12.9683,12.9235,12.9385,47165.0
2017-07-31 12:30:00,17.37,17.42,17.36,17.41,25535.0,12.9459,12.9832,12.9385,12.9757,25535.0
2017-07-31 13:00:00,17.41,17.47,17.41,17.45,46214.0,12.9757,13.0204,12.9757,13.0055,46214.0
2017-07-31 13:30:00,17.45,17.5,17.44,17.47,48297.0,13.0055,13.0428,12.9981,13.0204,48297.0
2017-07-31 14:00:00,17.47,17.48,17.42,17.45,74114.0,13.0204,13.0279,12.9832,13.0055,74114.0
2017-07-31 14:30:00,17.45,17.45,17.4,17.41,104049.0,13.0055,13.0055,12.9683,12.9757,104049.0
2017-07-31 15:00:00,17.41,17.48,17.41,17.48,111979.0,12.9757,13.0279,12.9757,13.0279,111979.0
2017-07-31 15:30:00,17.48,17.5,17.41,17.43,490547.0,13.0279,13.0428,12.9757,12.9906,490547.0
2017-08-01 09:30:00,17.54,17.6,17.41,17.56,141887.0,13.0726,13.1173,12.9757,13.0875,141887.0
2017-08-01 10:00:00,17.56,17.58,17.46,17.47,133238.0,13.0875,13.1024,13.013,13.0204,133238.0
2017-08-01 10:30:00,17.48,17.56,17.47,17.55,122307.0,13.0279,13.0875,13.0204,13.0801,122307.0
2017-08-01 11:00:00,17.56,17.61,17.53,17.55,129071.0,13.0875,13.1248,13.0652,13.0801,129071.0
2017-08-01 11:30:00,17.55,17.63,17.55,17.55,81004.0,13.0801,13.1397,13.0801,13.0801,81004.0
2017-08-01 12:00:00,17.55,17.57,17.52,17.52,48952.0,13.0801,13.095,13.0577,13.0577,48952.0
2017-08-01 12:30:00,17.53,17.55,17.5,17.54,41652.0,13.0652,13.0801,13.0428,13.0726,41652.0
2017-08-01 13:00:00,17.54,17.58,17.53,17.55,67007.0,13.0726,13.1024,13.0652,13.0801,67007.0
2017-08-01 13:30:00,17.55,17.56,17.53,17.55,39437.0,13.0801,13.0875,13.0652,13.0801,39437.0
2017-08-01 14:00:00,17.56,17.58,17.55,17.56,67636.0,13.0875,13.1024,13.0801,13.0875,67636.0
2017-08-01 14:30:00,17.57,17.57,17.53,17.55,61291.0,13.095,13.095,13.0652,13.0801,61291.0
2017-08-01 15:00:00,17.55,17.56,17.52,17.53,102054.0,13.0801,13.0875,13.0577,13.0652,102054.0
2017-08-01 15:30:00,17.53,17.59,17.52,17.58,249364.0,13.0652,13.1099,13.0577,13.1024,249364.0
2017-08-02 09:30:00,17.57,17.62,17.53,17.59,77598.0,13.095,13.1322,13.0652,13.1099,77598.0
2017-08-02 10:00:00,17.59,17.64,17.52,17.53,61824.0,13.1099,13.1471,13.0577,13.0652,61824.0
2017-08-02 10:30:00,17.53,17.53,17.45,17.52,185340.0,13.0652,13.0652,13.0055,13.0577,185340.0
2017-08-02 11:00:00,17.52,17.57,17.48,17.55,43377.0,13.0577,13.095,13.0279,13.0801,43377.0
2017-08-02 11:30:00,17.56,17.63,17.53,17.57,185408.0,13.0875,13.1397,13.0652,13.095,185408.0
2017-08-02 12:00:00,17.57,17.6,17.52,17.53,77515.0,13.095,13.1173,13.0577,13.0652,77515.0
2017-08-02 12:30:00,17.52,17.58,17.52,17.58,41640.0,13.0577,13.1024,13.0577,13.1024,41640.0
2017-08-02 13:00:00,17.57,17.6,17.57,17.57,26980.0,13.095,13.1173,13.095,13.095,26980.0
2017-08-02 13:30:00,17.57,17.59,17.57,17.57,30752.0,13.095,13.1099,13.095,13.095,30752.0
2017-08-02 14:00:00,17.58,17.62,17.57,17.61,64307.0,13.1024,13.1322,13.095,13.1248,64307.0
2017-08-02 14:30:00,17.61,17.64,17.6,17.62,42540.0,13.1248,13.1471,13.1173,13.1322,42540.0
2017-08-02 15:00:00,17.62,17.67,17.61,17.66,90480.0,13.1322,13.1695,13.1248,13.162,90480.0
2017-08-02 15:30:00,17.67,17.69,17.64,17.68,232260.0,13.1695,13.1844,13.1471,13.177,232260.0
2017-08-03 09:30:00,17.62,17.73,17.57,17.7,160328.0,13.1322,13.2142,13.095,13.1919,160328.0
2017-08-03 10:00:00,17.7,17.71,17.6,17.67,754853.0,13.1919,13.1993,13.1173,13.1695,754853.0
2017-08-03 10:30:00,17.67,17.7,17.59,17.61,166778.0,13.1695,13.1919,13.1099,13.1248,166778.0
2017-08-03 11:00:00,17.61,17.63,17.58,17.61,130606.0,13.1248,13.1397,13.1024,13.1248,130606.0
2017-08-03 11:30:00,17.61,17.63,17.58,17.61,118472.0,13.1248,13.1397,13.1024,13.1248,118472.0
2017-08-03 12:00:00,17.61,17.63,17.6,17.61,82090.0,13.1248,13.1397,13.1173,13.1248,82090.0
2017-08-03 12:30:00,17.61,17.63,17.6,17.62,48867.0,13.1248,13.1397,13.1173,13.1322,48867.0
2017-08-03 13:00:00,17.61,17.62,17.58,17.58,29733.0,13.1248,13.1322,13.1024,13.1024,29733.0
2017-08-03 13:30:00,17.59,17.6,17.57,17.6,45691.0,13.1099,13.1173,13.095,13.1173,45691.0
2017-08-03 14:00:00,17.6,17.61,17.54,17.55,120385.0,13.1173,13.1248,13.0726,13.0801,120385.0
2017-08-03 14:30:00,17.54,17.59,17.52,17.59,263359.0,13.0726,13.1099,13.0577,13.1099,263359.0
2017-08-03 15:00:00,17.59,17.67,17.58,17.63,336830.0,13.1099,13.1695,13.1024,13.1397,336830.0
2017-08-03 15:30:00,17.63,17.64,17.57,17.63,791248.0,13.1397,13.1471,13.095,13.1397,791248.0
2017-08-04 09:30:00,17.8,17.91,17.71,17.81,195639.0,13.2664,13.3484,13.1993,13.2738,195639.0
2017-08-04 10:00:00,17.81,17.85,17.8,17.84,215116.0,13.2738,13.3037,13.2664,13.2962,215116.0
2017-08-04 10:30:00,17.85,17.86,17.78,17.81,166951.0,13.3037,13.3111,13.2515,13.2738,166951.0
2017-08-04 11:00:00,17.82,17.82,17.77,17.8,74999.0,13.2813,13.2813,13.244,13.2664,74999.0
2017-08-04 11:30:00,17.81,17.83,17.78,17.83,54153.0,13.2738,13.2887,13.2515,13.2887,54153.0
2017-08-04 12:00:00,17.82,17.84,17.81,17.83,99394.0,13.2813,13.2962,13.2738,13.2887,99394.0
2017-08-04 12:30:00,17.84,17.86,17.82,17.84,41603.0,13.2962,13.3111,13.2813,13.2962,41603.0
2017-08-04 13:00:00,17.84,17.84,17.79,17.81,45082.0,13.2962,13.2962,13.2589,13.2738,45082.0
2017-08-04 13:30:00,17.81,17.82,17.77,17.79,46637.0,13.2738,13.2813,13.244,13.2589,46637.0
2017-08-04 14:00:00,17.79,17.8,17.73,17.74,73840.0,13.2589,13.2664,13.2142,13.2217,73840.0
2017-08-04 14:30:00,17.74,17.78,17.72,17.78,76160.0,13.2217,13.2515,13.2068,13.2515,76160.0
2017-08-04 15:00:00,17.78,17.81,17.76,17.8,103608.0,13.2515,13.2738,13.2366,13.2664,103608.0
2017-08-04 15:30:00,17.81,17.81,17.74,17.75,316529.0,13.2738,13.2738,13.2217,13.2291,316529.0
2017-08-07 09:30:00,17.78,17.78,17.62,17.63,55390.0,13.2515,13.2515,13.1322,13.1397,55390.0
2017-08-07 10:00:00,17.64,17.69,17.63,17.65,47882.0,13.1471,13.1844,13.1397,13.1546,47882.0
2017-08-07 10:30:00,17.65,17.69,17.62,17.68,83641.0,13.1546,13.1844,13.1322,13.177,83641.0
2017-08-07 11:00:00,17.67,17.68,17.64,17.68,79336.0,13.1695,13.177,13.1471,13.177,79336.0
2017-08-07 11:30:00,17.68,17.77,17.68,17.76,88897.0,13.177,13.244,13.177,13.2366,88897.0
2017-08-07 12:00:00,17.76,17.78,17.74,17.78,40809.0,13.2366,13.2515,13.2217,13.2515,40809.0
2017-08-07 12:30:00,17.78,17.79,17.76,17.78,40277.0,13.2515,13.2589,13.2366,13.2515,40277.0
2017-08-07 13:00:00,17.78,17.79,17.76,17.77,24187.0,13.2515,13.2589,13.2366,13.244,24187.0
2017-08-07 13:30:00,17.77,17.77,17.71,17.73,63603.0,13.244,13.244,13.1993,13.2142,63603.0
2017-08-07 14:00:00,17.73,17.79,17.73,17.79,72059.0,13.2142,13.2589,13.2142,13.2589,72059.0
2017-08-07 14:30:00,17.79,17.81,17.78,17.79,87951.0,13.2589,13.2738,13.2515,13.2589,87951.0
2017-08-07 15:00:00,17.78,17.79,17.74,17.76,83868.0,13.2515,13.2589,13.2217,13.2366,83868.0
2017-08-07 15:30:00,17.76,17.77,17.74,17.75,261814.0,13.2366,13.244,13.2217,13.2291,261814.0
2017-08-08 09:30:00,17.69,17.75,17.62,17.75,208358.0,13.1844,13.2291,13.1322,13.2291,208358.0
2017-08-08 10:00:00,17.74,17.87,17.74,17.87,116479.0,13.2217,13.3186,13.2217,13.3186,116479.0
2017-08-08 10:30:00,17.87,17.96,17.83,17.96,185077.0,13.3186,13.3856,13.2887,13.3856,185077.0
2017-08-08 11:00:00,17.96,18.0,17.93,17.99,286312.0,13.3856,13.4154,13.3633,13.408,286312.0
2017-08-08 11:30:00,17.99,18.11,17.99,18.07,135737.0,13.408,13.4974,13.408,13.4676,135737.0
2017-08-08 12:00:00,18.07,18.1,17.93,17.95,188592.0,13.4676,13.49,13.3633,13.3782,188592.0
2017-08-08 12:30:00,17.95,17.98,17.82,17.83,178189.0,13.3782,13.4005,13.2813,13.2887,178189.0
2017-08-08 13:00:00,17.83,17.88,17.8,17.83,81351.0,13.2887,13.326,13.2664,13.2887,81351.0
2017-08-08 13:30:00,17.83,17.89,17.81,17.89,212730.0,13.2887,13.3335,13.2738,13.3335,212730.0
2017-08-08 14:00:00,17.89,17.96,17.89,17.94,203611.0,13.3335,13.3856,13.3335,13.3707,203611.0
2017-08-08 14:30:00,17.95,17.97,17.91,17.92,133021.0,13.3782,13.3931,13.3484,13.3558,133021.0
2017-08-08 15:00:00,17.91,17.94,17.89,17.9,280916.0,13.3484,13.3707,13.3335,13.3409,280916.0
2017-08-08 15:30:00,17.9,17.9,17.84,17.86,634406.0,13.3409,13.3409,13.2962,13.3111,634406.0
2017-08-09 09:30:00,17.64,17.74,17.56,17.6,275182.0,13.1471,13.2217,13.0875,13.1173,275182.0
2017-08-09 10:00:00,17.6,17.69,17.55,17.65,211413.0,13.1173,13.1844,13.0801,13.1546,211413.0
2017-08-09 10:30:00,17.65,17.72,17.65,17.66,387661.0,13.1546,13.2068,13.1546,13.162,387661.0
2017-08-09 11:00:00,17.66,17.69,17.57,17.57,269552.0,13.162,13.1844,13.095,13.095,269552.0
2017-08-09 11:30:00,17.57,17.62,17.55,17.58,149388.0,13.095,13.1322,13.0801,13.1024,149388.0
2017-08-09 12:00:00,17.57,17.62,17.56,17.61,138802.0,13.095,13.1322,13.0875,13.1248,138802.0
2017-08-09 12:30:00,17.61,17.65,17.6,17.62,217509.0,13.1248,13.1546,13.1173,13.1322,217509.0
2017-08-09 13:00:00,17.62,17.65,17.6,17.61,208188.0,13.1322,13.1546,13.1173,13.1248,208188.0
2017-08-09 13:30:00,17.61,17.64,17.58,17.63,309241.0,13.1248,13.1471,13.1024,13.1397,309241.0
2017-08-09 14:00:00,17.63,17.66,17.6,17.61,280767.0,13.1397,13.162,13.1173,13.1248,280767.0
2017-08-09 14:30:00,17.61,17.66,17.6,17.65,355554.0,13.1248,13.162,13.1173,13.1546,355554.0
2017-08-09 15:00:00,17.65,17.68,17.63,17.64,1258416.0,13.1546,13.177,13.1397,13.1471,1258416.0
2017-08-09 15:30:00,17.64,17.72,17.63,17.69,874467.0,13.1471,13.2068,13.1397,13.1844,874467.0
2017-08-10 09:30:00,17.67,17.88,17.5,17.64,563966.0,13.1695,13.326,13.0428,13.1471,563966.0
2017-08-10 10:00:00,17.65,17.67,17.56,17.66,621440.0,13.1546,13.1695,13.0875,13.162,621440.0
2017-08-10 10:30:00,17.66,17.66,17.44,17.5,206296.0,13.162,13.162,12.9981,13.0428,206296.0
2017-08-10 11:00:00,17.49,17.55,17.37,17.39,206596.0,13.0353,13.0801,12.9459,12.9608,206596.0
2017-08-10 11:30:00,17.39,17.51,17.39,17.51,228203.0,12.9608,13.0503,12.9608,13.0503,228203.0
2017-08-10 12:00:00,17.5,17.51,17.47,17.49,144456.0,13.0428,13.0503,13.0204,13.0353,144456.0
2017-08-10 12:30:00,17.48,17.53,17.47,17.52,149668.0,13.0279,13.0652,13.0204,13.0577,149668.0
2017-08-10 13:00:00,17.53,17.59,17.52,17.57,140102.0,13.0652,13.1099,13.0577,13.095,140102.0
2017-08-10 13:30:00,17.57,17.59,17.51,17.57,166740.0,13.095,13.1099,13.0503,13.095,166740.0
2017-08-10 14:00:00,17.56,17.6,17.52,17.56,114488.0,13.0875,13.1173,13.0577,13.0875,114488.0
2017-08-10 14:30:00,17.57,17.6,17.53,17.55,221804.0,13.095,13.1173,13.0652,13.0801,221804.0
2017-08-10 15:00:00,17.55,17.57,17.43,17.45,459793.0,13.0801,13.095,12.9906,13.0055,459793.0
2017-08-10 15:30:00,17.45,17.46,17.37,17.43,900849.0,13.0055,13.013,12.9459,12.9906,900849.0
2017-08-11 09:30:00,17.33,17.53,17.28,17.29,213086.0,12.9161,13.0652,12.8788,12.8863,213086.0
2017-08-11 10:00:00,17.28,17.36,17.24,17.27,145184.0,12.8788,12.9385,12.849,12.8714,145184.0
2017-08-11 10:30:00,17.27,17.32,17.26,17.26,71580.0,12.8714,12.9086,12.8639,12.8639,71580.0
2017-08-11 11:00:00,17.26,17.29,17.17,17.21,103980.0,12.8639,12.8863,12.7968,12.8267,103980.0
2017-08-11 11:30:00,17.21,17.25,17.15,17.15,105828.0,12.8267,12.8565,12.7819,12.7819,105828.0
2017-08-11 12:00:00,17.15,17.26,17.13,17.21,235349.0,12.7819,12.8639,12.767,12.8267,235349.0
2017-08-11 12:30:00,17.21,17.3,17.21,17.28,211823.0,12.8267,12.8937,12.8267,12.8788,211823.0
2017-08-11 13:00:00,17.28,17.35,17.25,17.25,347682.0,12.8788,12.931,12.8565,12.8565,347682.0
2017-08-11 13:30:00,17.25,17.26,17.19,17.21,66604.0,12.8565,12.8639,12.8118,12.8267,66604.0
2017-08-11 14:00:00,17.21,17.27,17.21,17.21,91922.0,12.8267,12.8714,12.8267,12.8267,91922.0
2017-08-11 14:30:00,17.21,17.24,17.2,17.22,101561.0,12.8267,12.849,12.8192,12.8341,101561.0
2017-08-11 15:00:00,17.22,17.24,17.17,17.21,111672.0,12.8341,12.849,12.7968,12.8267,111672.0
2017-08-11 15:30:00,17.22,17.28,17.21,17.26,432999.0,12.8341,12.8788,12.8267,12.8639,432999.0
2017-08-14 09:30:00,17.45,17.61,17.37,17.59,140573.0,13.0055,13.1248,12.9459,13.1099,140573.0
2017-08-14 10:00:00,17.6,17.62,17.5,17.52,66873.0,13.1173,13.1322,13.0428,13.0577,66873.0
2017-08-14 10:30:00,17.51,17.6,17.51,17.59,36917.0,13.0503,13.1173,13.0503,13.1099,36917.0
2017-08-14 11:00:00,17.59,17.64,17.56,17.63,66656.0,13.1099,13.1471,13.0875,13.1397,66656.0
2017-08-14 11:30:00,17.62,17.67,17.59,17.66,68261.0,13.1322,13.1695,13.1099,13.162,68261.0
2017-08-14 12:00:00,17.66,17.69,17.6,17.61,58217.0,13.162,13.1844,13.1173,13.1248,58217.0
2017-08-14 12:30:00,17.61,17.61,17.52,17.53,70906.0,13.1248,13.1248,13.0577,13.0652,70906.0
2017-08-14 13:00:00,17.53,17.58,17.53,17.57,36641.0,13.0652,13.1024,13.0652,13.095,36641.0
2017-08-14 13:30:00,17.56,17.65,17.55,17.64,45522.0,13.0875,13.1546,13.0801,13.1471,45522.0
2017-08-14 14:00:00,17.64,17.67,17.62,17.66,36253.0,13.1471,13.1695,13.1322,13.162,36253.0
2017-08-14 14:30:00,17.66,17.67,17.61,17.62,68039.0,13.162,13.1695,13.1248,13.1322,68039.0
2017-08-14 15:00:00,17.62,17.68,17.61,17.66,68724.0,13.1322,13.177,13.1248,13.162,68724.0
2017-08-14 15:30:00,17.67,17.67,17.62,17.63,305866.0,13.1695,13.1695,13.1322,13.1397,305866.0
2017-08-15 09:30:00,17.84,17.89,17.74,17.77,167100.0,13.2962,13.3335,13.2217,13.244,167100.0
2017-08-15 10:00:00,17.77,17.77,17.68,17.75,74496.0,13.244,13.244,13.177,13.2291,74496.0
2017-08-15 10:30:00,17.75,17.75,17.68,17.69,50306.0,13.2291,13.2291,13.177,13.1844,50306.0
2017-08-15 11:00:00,17.68,17.71,17.64,17.65,59150.0,13.177,13.1993,13.1471,13.1546,59150.0
2017-08-15 11:30:00,17.65,17.67,17.62,17.63,42496.0,13.1546,13.1695,13.1322,13.1397,42496.0
2017-08-15 12:00:00,17.62,17.66,17.62,17.64,49674.0,13.1322,13.162,13.1322,13.1471,49674.0
2017-08-15 12:30:00,17.64,17.64,17.59,17.6,44966.0,13.1471,13.1471,13.1099,13.1173,44966.0
2017-08-15 13:00:00,17.6,17.61,17.57,17.61,104461.0,13.1173,13.1248,13.095,13.1248,104461.0
2017-08-15 13:30:00,17.61,17.62,17.58,17.61,72482.0,13.1248,13.1322,13.1024,13.1248,72482.0
2017-08-15 14:00:00,17.61,17.63,17.6,17.63,57390.0,13.1248,13.1397,13.1173,13.1397,57390.0
2017-08-15 14:30:00,17.63,17.63,17.6,17.63,60695.0,13.1397,13.1397,13.1173,13.1397,60695.0
2017-08-15 15:00:00,17.62,17.63,17.59,17.63,88260.0,13.1322,13.1397,13.1099,13.1397,88260.0
2017-08-15 15:30:00,17.63,17.63,17.54,17.54,228736.0,13.1397,13.1397,13.0726,13.0726,228736.0
2017-08-16 09:30:00,17.6,17.68,17.49,17.61,149062.0,13.1173,13.177,13.0353,13.1248,149062.0
2017-08-16 10:00:00,17.62,17.66,17.59,17.62,70146.0,13.1322,13.162,13.1099,13.1322,70146.0
2017-08-16 10:30:00,17.62,17.64,17.54,17.55,289174.0,13.1322,13.1471,13.0726,13.0801,289174.0
2017-08-16 11:00:00,17.55,17.56,17.49,17.51,142956.0,13.0801,13.0875,13.0353,13.0503,142956.0
2017-08-16 11:30:00,17.51,17.59,17.48,17.57,180773.0,13.0503,13.1099,13.0279,13.095,180773.0
2017-08-16 12:00:00,17.58,17.63,17.57,17.62,60690.0,13.1024,13.1397,13.095,13.1322,60690.0
2017-08-16 12:30:00,17.61,17.62,17.53,17.53,71144.0,13.1248,13.1322,13.0652,13.0652,71144.0
2017-08-16 13:00:00,17.54,17.56,17.5,17.54,55995.0,13.0726,13.0875,13.0428,13.0726,55995.0
2017-08-16 13:30:00,17.53,17.54,17.48,17.5,65472.0,13.0652,13.0726,13.0279,13.0428,65472.0
2017-08-16 14:00:00,17.49,17.51,17.37,17.41,224708.0,13.0353,13.0503,12.9459,12.9757,224708.0
2017-08-16 14:30:00,17.4,17.48,17.39,17.46,126486.0,12.9683,13.0279,12.9608,13.013,126486.0
2017-08-16 15:00:00,17.46,17.47,17.41,17.43,132974.0,13.013,13.0204,12.9757,12.9906,132974.0
2017-08-16 15:30:00,17.42,17.44,17.41,17.44,187916.0,12.9832,12.9981,12.9757,12.9981,187916.0
2017-08-17 09:30:00,17.4,17.48,17.36,17.39,93639.0,12.9683,13.0279,12.9385,12.9608,93639.0
2017-08-17 10:00:00,17.38,17.44,17.25,17.32,185573.0,12.9534,12.9981,12.8565,12.9086,185573.0
2017-08-17 10:30:00,17.32,17.38,17.29,17.33,99618.0,12.9086,12.9534,12.8863,12.9161,99618.0
2017-08-17 11:00:00,17.33,17.39,17.32,17.32,74820.0,12.9161,12.9608,12.9086,12.9086,74820.0
2017-08-17 11:30:00,17.32,17.34,17.27,17.29,59439.0,12.9086,12.9235,12.8714,12.8863,59439.0
2017-08-17 12:00:00,17.29,17.31,17.18,17.21,119638.0,12.8863,12.9012,12.8043,12.8267,119638.0
2017-08-17 12:30:00,17.21,17.21,17.11,17.15,162559.0,12.8267,12.8267,12.7521,12.7819,162559.0
2017-08-17 13:00:00,17.15,17.17,17.11,17.12,51432.0,12.7819,12.7968,12.7521,12.7596,51432.0
2017-08-17 13:30:00,17.13,17.2,17.13,17.17,54547.0,12.767,12.8192,12.767,12.7968,54547.0
2017-08-17 14:00:00,17.17,17.18,17.08,17.12,85603.0,12.7968,12.8043,12.7298,12.7596,85603.0
2017-08-17 14:30:00,17.11,17.14,17.06,17.11,104431.0,12.7521,12.7745,12.7149,12.7521,104431.0
2017-08-17 15:00:00,17.11,17.11,17.0,17.03,180846.0,12.7521,12.7521,12.6701,12.6925,180846.0
2017-08-17 15:30:00,17.03,17.05,16.88,16.91,443874.0,12.6925,12.7074,12.5807,12.6031,443874.0
2017-08-18 09:30:00,16.83,16.9,16.75,16.84,190665.0,12.5434,12.5956,12.4838,12.5509,190665.0
2017-08-18 10:00:00,16.84,16.96,16.84,16.9,165476.0,12.5509,12.6403,12.5509,12.5956,165476.0
2017-08-18 10:30:00,16.89,16.92,16.85,16.88,93047.0,12.5882,12.6105,12.5584,12.5807,93047.0
2017-08-18 11:00:00,16.89,16.99,16.89,16.96,62602.0,12.5882,12.6627,12.5882,12.6403,62602.0
2017-08-18 11:30:00,16.96,17.0,16.93,16.99,65039.0,12.6403,12.6701,12.618,12.6627,65039.0
2017-08-18 12:00:00,16.98,17.03,16.96,17.02,71608.0,12.6552,12.6925,12.6403,12.6851,71608.0
2017-08-18 12:30:00,17.01,17.05,16.98,16.99,112172.0,12.6776,12.7074,12.6552,12.6627,112172.0
2017-08-18 13:00:00,17.0,17.02,16.92,16.94,83109.0,12.6701,12.6851,12.6105,12.6254,83109.0
2017-08-18 13:30:00,16.94,16.97,16.92,16.95,48141.0,12.6254,12.6478,12.6105,12.6329,48141.0
2017-08-18 14:00:00,16.95,16.97,16.91,16.92,59793.0,12.6329,12.6478,12.6031,12.6105,59793.0
2017-08-18 14:30:00,16.93,16.95,16.9,16.91,54858.0,12.618,12.6329,12.5956,12.6031,54858.0
2017-08-18 15:00:00,16.9,16.94,16.89,16.91,92432.0,12.5956,12.6254,12.5882,12.6031,92432.0
2017-08-18 15:30:00,16.91,16.95,16.88,16.88,265032.0,12.6031,12.6329,12.5807,12.5807,265032.0
2017-08-21 09:30:00,16.89,16.89,16.75,16.78,116052.0,12.5882,12.5882,12.4838,12.5062,116052.0
2017-08-21 10:00:00,16.77,16.79,16.73,16.77,144801.0,12.4987,12.5136,12.4689,12.4987,144801.0
2017-08-21 10:30:00,16.76,16.79,16.73,16.76,82797.0,12.4913,12.5136,12.4689,12.4913,82797.0
2017-08-21 11:00:00,16.77,16.86,16.74,16.84,119900.0,12.4987,12.5658,12.4764,12.5509,119900.0
2017-08-21 11:30:00,16.83,16.93,16.83,16.9,113493.0,12.5434,12.618,12.5434,12.5956,113493.0
2017-08-21 12:00:00,16.9,16.95,16.89,16.95,61367.0,12.5956,12.6329,12.5882,12.6329,61367.0
2017-08-21 12:30:00,16.94,16.95,16.89,16.91,54783.0,12.6254,12.6329,12.5882,12.6031,54783.0
2017-08-21 13:00:00,16.91,16.92,16.89,16.91,44526.0,12.6031,12.6105,12.5882,12.6031,44526.0
2017-08-21 13:30:00,16.9,16.91,16.82,16.83,96773.0,12.5956,12.6031,12.536,12.5434,96773.0
2017-08-21 14:00:00,16.84,16.9,16.83,16.89,67251.0,12.5509,12.5956,12.5434,12.5882,67251.0
2017-08-21 14:30:00,16.89,16.91,16.88,16.89,58318.0,12.5882,12.6031,12.5807,12.5882,58318.0
2017-08-21 15:00:00,16.9,16.93,16.88,16.91,117629.0,12.5956,12.618,12.5807,12.6031,117629.0
2017-08-21 15:30:00,16.9,16.94,16.88,16.89,529734.0,12.5956,12.6254,12.5807,12.5882,529734.0
2017-08-22 09:30:00,16.99,17.01,16.95,17.0,60366.0,12.6627,12.6776,12.6329,12.6701,60366.0
2017-08-22 10:00:00,16.99,17.05,16.99,17.01,76627.0,12.6627,12.7074,12.6627,12.6776,76627.0
2017-08-22 10:30:00,17.0,17.01,16.95,16.99,134065.0,12.6701,12.6776,12.6329,12.6627,134065.0
2017-08-22 11:00:00,16.99,17.02,16.98,16.99,62180.0,12.6627,12.6851,12.6552,12.6627,62180.0
2017-08-22 11:30:00,16.99,17.03,16.97,17.02,106860.0,12.6627,12.6925,12.6478,12.6851,106860.0
2017-08-22 12:00:00,17.01,17.04,16.97,17.03,198932.0,12.6776,12.7,12.6478,12.6925,198932.0
2017-08-22 12:30:00,17.03,17.04,16.97,17.03,278804.0,12.6925,12.7,12.6478,12.6925,278804.0
2017-08-22 13:00:00,17.03,17.06,17.01,17.05,120421.0,12.6925,12.7149,12.6776,12.7074,120421.0
2017-08-22 13:30:00,17.05,17.06,17.02,17.04,64140.0,12.7074,12.7149,12.6851,12.7,64140.0
2017-08-22 14:00:00,17.04,17.04,16.98,16.99,42908.0,12.7,12.7,12.6552,12.6627,42908.0
2017-08-22 14:30:00,16.99,17.03,16.98,17.01,52719.0,12.6627,12.6925,12.6552,12.6776,52719.0
2017-08-22 15:00:00,17.01,17.01,16.96,16.98,126381.0,12.6776,12.6776,12.6403,12.6552,126381.0
2017-08-22 15:30:00,16.98,17.02,16.98,17.01,185400.0,12.6552,12.6851,12.6552,12.6776,185400.0
2017-08-23 09:30:00,16.88,17.05,16.85,17.04,176980.0,12.5807,12.7074,12.5584,12.7,176980.0
2017-08-23 10:00:00,17.04,17.09,16.99,17.06,178054.0,12.7,12.7372,12.6627,12.7149,178054.0
2017-08-23 10:30:00,17.06,17.14,17.04,17.1,131392.0,12.7149,12.7745,12.7,12.7447,131392.0
2017-08-23 11:00:00,17.1,17.14,17.07,17.14,55986.0,12.7447,12.7745,12.7223,12.7745,55986.0
2017-08-23 11:30:00,17.15,17.19,17.14,17.16,47274.0,12.7819,12.8118,12.7745,12.7894,47274.0
2017-08-23 12:00:00,17.16,17.22,17.16,17.22,75369.0,12.7894,12.8341,12.7894,12.8341,75369.0
2017-08-23 12:30:00,17.21,17.22,17.17,17.18,84752.0,12.8267,12.8341,12.7968,12.8043,84752.0
2017-08-23 13:00:00,17.17,17.19,17.09,17.1,75868.0,12.7968,12.8118,12.7372,12.7447,75868.0
2017-08-23 13:30:00,17.1,17.11,17.06,17.1,67146.0,12.7447,12.7521,12.7149,12.7447,67146.0
2017-08-23 14:00:00,17.1,17.12,17.07,17.08,42078.0,12.7447,12.7596,12.7223,12.7298,42078.0
2017-08-23 14:30:00,17.08,17.12,17.07,17.11,63547.0,12.7298,12.7596,12.7223,12.7521,63547.0
2017-08-23 15:00:00,17.11,17.12,17.08,17.08,113247.0,12.7521,12.7596,12.7298,12.7298,113247.0
2017-08-23 15:30:00,17.09,17.12,17.06,17.07,250685.0,12.7372,12.7596,12.7149,12.7223,250685.0
2017-08-24 09:30:00,17.17,17.17,17.08,17.08,135169.0,12.7968,12.7968,12.7298,12.7298,135169.0
2017-08-24 10:00:00,17.08,17.2,17.07,17.2,246873.0,12.7298,12.8192,12.7223,12.8192,246873.0
2017-08-24 10:30:00,17.2,17.26,17.18,17.23,98650.0,12.8192,12.8639,12.8043,12.8416,98650.0
2017-08-24 11:00:00,17.22,17.25,17.14,17.18,159050.0,12.8341,12.8565,12.7745,12.8043,159050.0
2017-08-24 11:30:00,17.17,17.19,17.16,17.18,63223.0,12.7968,12.8118,12.7894,12.8043,63223.0
2017-08-24 12:00:00,17.18,17.2,17.17,17.17,79293.0,12.8043,12.8192,12.7968,12.7968,79293.0
2017-08-24 12:30:00,17.18,17.19,17.11,17.11,73048.0,12.8043,12.8118,12.7521,12.7521,73048.0
2017-08-24 13:00:00,17.11,17.11,17.07,17.11,118974.0,12.7521,12.7521,12.7223,12.7521,118974.0
2017-08-24 13:30:00,17.11,17.11,17.06,17.09,94966.0,12.7521,12.7521,12.7149,12.7372,94966.0
2017-08-24 14:00:00,17.09,17.15,17.07,17.14,95534.0,12.7372,12.7819,12.7223,12.7745,95534.0
2017-08-24 14:30:00,17.14,17.17,17.14,17.17,54443.0,12.7745,12.7968,12.7745,12.7968,54443.0
2017-08-24 15:00:00,17.17,17.17,17.14,17.16,123384.0,12.7968,12.7968,12.7745,12.7894,123384.0
2017-08-24 15:30:00,17.16,17.17,17.13,17.16,299178.0,12.7894,12.7968,12.767,12.7894,299178.0
2017-08-25 09:30:00,17.19,17.35,17.19,17.32,89603.0,12.8118,12.931,12.8118,12.9086,89603.0
2017-08-25 10:00:00,17.32,17.32,17.22,17.22,141524.0,12.9086,12.9086,12.8341,12.8341,141524.0
2017-08-25 10:30:00,17.23,17.3,17.19,17.29,137301.0,12.8416,12.8937,12.8118,12.8863,137301.0
2017-08-25 11:00:00,17.29,17.3,17.24,17.26,123858.0,12.8863,12.8937,12.849,12.8639,123858.0
2017-08-25 11:30:00,17.25,17.31,17.22,17.3,159583.0,12.8565,12.9012,12.8341,12.8937,159583.0
2017-08-25 12:00:00,17.3,17.37,17.3,17.35,87629.0,12.8937,12.9459,12.8937,12.931,87629.0
2017-08-25 12:30:00,17.35,17.36,17.32,17.34,44542.0,12.931,12.9385,12.9086,12.9235,44542.0
2017-08-25 13:00:00,17.34,17.38,17.33,17.36,67114.0,12.9235,12.9534,12.9161,12.9385,67114.0
2017-08-25 13:30:00,17.36,17.37,17.33,17.36,122007.0,12.9385,12.9459,12.9161,12.9385,122007.0
2017-08-25 14:00:00,17.36,17.41,17.35,17.41,109783.0,12.9385,12.9757,12.931,12.9757,109783.0
2017-08-25 14:30:00,17.4,17.41,17.37,17.39,130754.0,12.9683,12.9757,12.9459,12.9608,130754.0
2017-08-25 15:00:00,17.39,17.45,17.38,17.4,123437.0,12.9608,13.0055,12.9534,12.9683,123437.0
2017-08-25 15:30:00,17.4,17.41,17.37,17.37,323522.0,12.9683,12.9757,12.9459,12.9459,323522.0
2017-08-28 09:30:00,17.41,17.47,17.39,17.41,161900.0,12.9757,13.0204,12.9608,12.9757,161900.0
2017-08-28 10:00:00,17.42,17.43,17.28,17.3,241671.0,12.9832,12.9906,12.8788,12.8937,241671.0
2017-08-28 10:30:00,17.3,17.34,17.26,17.29,104199.0,12.8937,12.9235,12.8639,12.8863,104199.0
2017-08-28 11:00:00,17.3,17.31,17.23,17.26,240566.0,12.8937,12.9012,12.8416,12.8639,240566.0
2017-08-28 11:30:00,17.25,17.27,17.2,17.24,107411.0,12.8565,12.8714,12.8192,12.849,107411.0
2017-08-28 12:00:00,17.24,17.29,17.24,17.26,123582.0,12.849,12.8863,12.849,12.8639,123582.0
2017-08-28 12:30:00,17.25,17.27,17.22,17.24,80216.0,12.8565,12.8714,12.8341,12.849,80216.0
2017-08-28 13:00:00,17.24,17.27,17.22,17.24,75418.0,12.849,12.8714,12.8341,12.849,75418.0
2017-08-28 13:30:00,17.24,17.24,17.15,17.18,189391.0,12.849,12.849,12.7819,12.8043,189391.0
2017-08-28 14:00:00,17.18,17.18,17.14,17.14,156660.0,12.8043,12.8043,12.7745,12.7745,156660.0
2017-08-28 14:30:00,17.14,17.15,17.11,17.12,177289.0,12.7745,12.7819,12.7521,12.7596,177289.0
2017-08-28 15:00:00,17.12,17.2,17.11,17.19,179468.0,12.7596,12.8192,12.7521,12.8118,179468.0
2017-08-28 15:30:00,17.19,17.22,17.15,17.21,413241.0,12.8118,12.8341,12.7819,12.8267,413241.0
2017-08-29 09:30:00,16.99,17.01,16.89,16.95,187128.0,12.6627,12.6776,12.5882,12.6329,187128.0
2017-08-29 10:00:00,16.95,17.01,16.92,16.99,176028.0,12.6329,12.6776,12.6105,12.6627,176028.0
2017-08-29 10:30:00,17.0,17.08,17.0,17.08,342219.0,12.6701,12.7298,12.6701,12.7298,342219.0
2017-08-29 11:00:00,17.09,17.16,17.06,17.08,417911.0,12.7372,12.7894,12.7149,12.7298,417911.0
2017-08-29 11:30:00,17.08,17.11,17.04,17.07,103072.0,12.7298,12.7521,12.7,12.7223,103072.0
2017-08-29 12:00:00,17.06,17.08,17.04,17.05,51201.0,12.7149,12.7298,12.7,12.7074,51201.0
2017-08-29 12:30:00,17.05,17.17,17.05,17.15,107692.0,12.7074,12.7968,12.7074,12.7819,107692.0
2017-08-29 13:00:00,17.15,17.16,17.09,17.14,146345.0,12.7819,12.7894,12.7372,12.7745,146345.0
2017-08-29 13:30:00,17.14,17.15,17.09,17.14,74109.0,12.7745,12.7819,12.7372,12.7745,74109.0
2017-08-29 14:00:00,17.14,17.18,17.13,17.18,103642.0,12.7745,12.8043,12.767,12.8043,103642.0
2017-08-29 14:30:00,17.18,17.21,17.16,17.21,82352.0,12.8043,12.8267,12.7894,12.8267,82352.0
2017-08-29 15:00:00,17.21,17.24,17.18,17.19,131747.0,12.8267,12.849,12.8043,12.8118,131747.0
2017-08-29 15:30:00,17.2,17.24,17.18,17.19,411869.0,12.8192,12.849,12.8043,12.8118,411869.0
2017-08-30 09:30:00,17.2,17.25,17.16,17.24,138723.0,12.8192,12.8565,12.7894,12.849,138723.0
2017-08-30 10:00:00,17.25,17.3,17.21,17.29,70136.0,12.8565,12.8937,12.8267,12.8863,70136.0
2017-08-30 10:30:00,17.29,17.35,17.25,17.35,85473.0,12.8863,12.931,12.8565,12.931,85473.0
2017-08-30 11:00:00,17.35,17.37,17.31,17.36,74835.0,12.931,12.9459,12.9012,12.9385,74835.0
2017-08-30 11:30:00,17.36,17.36,17.31,17.32,70760.0,12.9385,12.9385,12.9012,12.9086,70760.0
2017-08-30 12:00:00,17.31,17.33,17.29,17.3,49251.0,12.9012,12.9161,12.8863,12.8937,49251.0
2017-08-30 12:30:00,17.3,17.34,17.28,17.34,28332.0,12.8937,12.9235,12.8788,12.9235,28332.0
2017-08-30 13:00:00,17.33,17.38,17.33,17.37,71932.0,12.9161,12.9534,12.9161,12.9459,71932.0
2017-08-30 13:30:00,17.37,17.38,17.32,17.32,48936.0,12.9459,12.9534,12.9086,12.9086,48936.0
2017-08-30 14:00:00,17.33,17.34,17.3,17.3,68595.0,12.9161,12.9235,12.8937,12.8937,68595.0
2017-08-30 14:30:00,17.31,17.34,17.3,17.34,49991.0,12.9012,12.9235,12.8937,12.9235,49991.0
2017-08-30 15:00:00,17.34,17.34,17.28,17.34,106635.0,12.9235,12.9235,12.8788,12.9235,106635.0
2017-08-30 15:30:00,17.33,17.35,17.31,17.33,373594.0,12.9161,12.931,12.9012,12.9161,373594.0
2017-08-31 09:30:00,17.39,17.43,17.28,17.33,79533.0,12.9608,12.9906,12.8788,12.9161,79533.0
2017-08-31 10:00:00,17.33,17.4,17.33,17.34,89812.0,12.9161,12.9683,12.9161,12.9235,89812.0
2017-08-31 10:30:00,17.34,17.35,17.28,17.34,48689.0,12.9235,12.931,12.8788,12.9235,48689.0
2017-08-31 11:00:00,17.34,17.38,17.32,17.36,83603.0,12.9235,12.9534,12.9086,12.9385,83603.0
2017-08-31 11:30:00,17.35,17.37,17.29,17.3,118038.0,12.931,12.9459,12.8863,12.8937,118038.0
2017-08-31 12:00:00,17.29,17.3,17.24,17.26,93155.0,12.8863,12.8937,12.849,12.8639,93155.0
2017-08-31 12:30:00,17.26,17.26,17.22,17.22,28320.0,12.8639,12.8639,12.8341,12.8341,28320.0
2017-08-31 13:00:00,17.22,17.23,17.18,17.21,55014.0,12.8341,12.8416,12.8043,12.8267,55014.0
2017-08-31 13:30:00,17.21,17.24,17.2,17.22,48624.0,12.8267,12.849,12.8192,12.8341,48624.0
2017-08-31 14:00:00,17.22,17.23,17.2,17.22,31592.0,12.8341,12.8416,12.8192,12.8341,31592.0
2017-08-31 14:30:00,17.23,17.23,17.21,17.23,29685.0,12.8416,12.8416,12.8267,12.8416,29685.0
2017-08-31 15:00:00,17.23,17.24,17.19,17.23,105954.0,12.8416,12.849,12.8118,12.8416,105954.0
2017-08-31 15:30:00,17.23,17.24,17.19,17.2,526095.0,12.8416,12.849,12.8118,12.8192,526095.0
2017-09-01 09:30:00,17.23,17.3,17.21,17.29,226327.0,12.8416,12.8937,12.8267,12.8863,226327.0
2017-09-01 10:00:00,17.3,17.37,17.28,17.31,403918.0,12.8937,12.9459,12.8788,12.9012,403918.0
2017-09-01 10:30:00,17.31,17.41,17.29,17.38,129716.0,12.9012,12.9757,12.8863,12.9534,129716.0
2017-09-01 11:00:00,17.37,17.42,17.35,17.39,79460.0,12.9459,12.9832,12.931,12.9608,79460.0
2017-09-01 11:30:00,17.39,17.4,17.35,17.39,129478.0,12.9608,12.9683,12.931,12.9608,129478.0
2017-09-01 12:00:00,17.4,17.41,17.37,17.38,64461.0,12.9683,12.9757,12.9459,12.9534,64461.0
2017-09-01 12:30:00,17.38,17.45,17.37,17.45,90606.0,12.9534,13.0055,12.9459,13.0055,90606.0
2017-09-01 13:00:00,17.45,17.45,17.42,17.44,77506.0,13.0055,13.0055,12.9832,12.9981,77506.0
2017-09-01 13:30:00,17.44,17.45,17.42,17.43,60905.0,12.9981,13.0055,12.9832,12.9906,60905.0
2017-09-01 14:00:00,17.43,17.43,17.4,17.41,102835.0,12.9906,12.9906,12.9683,12.9757,102835.0
2017-09-01 14:30:00,17.41,17.42,17.38,17.39,114385.0,12.9757,12.9832,12.9534,12.9608,114385.0
2017-09-01 15:00:00,17.39,17.4,17.37,17.39,172607.0,12.9608,12.9683,12.9459,12.9608,172607.0
2017-09-01 15:30:00,17.39,17.4,17.35,17.35,295250.0,12.9608,12.9683,12.931,12.931,295250.0
2017-09-05 09:30:00,17.18,17.31,17.06,17.11,201830.0,12.8043,12.9012,12.7149,12.7521,201830.0
2017-09-05 10:00:00,17.11,17.11,17.02,17.02,160380.0,12.7521,12.7521,12.6851,12.6851,160380.0
2017-09-05 10:30:00,17.02,17.06,16.96,16.97,136223.0,12.6851,12.7149,12.6403,12.6478,136223.0
2017-09-05 11:00:00,16.96,17.03,16.94,16.96,154332.0,12.6403,12.6925,12.6254,12.6403,154332.0
2017-09-05 11:30:00,16.96,17.0,16.94,17.0,121110.0,12.6403,12.6701,12.6254,12.6701,121110.0
2017-09-05 12:00:00,16.99,16.99,16.83,16.83,127501.0,12.6627,12.6627,12.5434,12.5434,127501.0
2017-09-05 12:30:00,16.83,16.85,16.77,16.81,134495.0,12.5434,12.5584,12.4987,12.5285,134495.0
2017-09-05 13:00:00,16.8,16.84,16.72,16.75,491591.0,12.5211,12.5509,12.4615,12.4838,491591.0
2017-09-05 13:30:00,16.75,16.75,16.69,16.72,112365.0,12.4838,12.4838,12.4391,12.4615,112365.0
2017-09-05 14:00:00,16.72,16.73,16.65,16.68,131329.0,12.4615,12.4689,12.4093,12.4316,131329.0
2017-09-05 14:30:00,16.69,16.7,16.59,16.6,124549.0,12.4391,12.4466,12.3646,12.372,124549.0
2017-09-05 15:00:00,16.59,16.61,16.55,16.59,177090.0,12.3646,12.3795,12.3348,12.3646,177090.0
2017-09-05 15:30:00,16.59,16.63,16.52,16.57,835613.0,12.3646,12.3944,12.3124,12.3497,835613.0
2017-09-06 09:30:00,16.63,16.73,16.55,16.72,703051.0,12.3944,12.4689,12.3348,12.4615,703051.0
2017-09-06 10:00:00,16.72,16.82,16.69,16.8,219015.0,12.4615,12.536,12.4391,12.5211,219015.0
2017-09-06 10:30:00,16.8,16.85,16.72,16.77,240302.0,12.5211,12.5584,12.4615,12.4987,240302.0
2017-09-06 11:00:00,16.77,16.79,16.66,16.69,132691.0,12.4987,12.5136,12.4167,12.4391,132691.0
2017-09-06 11:30:00,16.69,16.7,16.56,16.59,375791.0,12.4391,12.4466,12.3422,12.3646,375791.0
2017-09-06 12:00:00,16.59,16.66,16.52,16.63,374040.0,12.3646,12.4167,12.3124,12.3944,374040.0
2017-09-06 12:30:00,16.63,16.74,16.61,16.72,211374.0,12.3944,12.4764,12.3795,12.4615,211374.0
2017-09-06 13:00:00,16.73,16.81,16.73,16.8,186253.0,12.4689,12.5285,12.4689,12.5211,186253.0
2017-09-06 13:30:00,16.79,16.81,16.75,16.75,74473.0,12.5136,12.5285,12.4838,12.4838,74473.0
2017-09-06 14:00:00,16.76,16.76,16.68,16.68,179360.0,12.4913,12.4913,12.4316,12.4316,179360.0
2017-09-06 14:30:00,16.68,16.68,16.61,16.63,117965.0,12.4316,12.4316,12.3795,12.3944,117965.0
2017-09-06 15:00:00,16.64,16.66,16.59,16.63,210241.0,12.4018,12.4167,12.3646,12.3944,210241.0
2017-09-06 15:30:00,16.63,16.63,16.58,16.6,340192.0,12.3944,12.3944,12.3571,12.372,340192.0
2017-09-07 09:30:00,16.54,16.54,16.22,16.23,252351.0,12.3964,12.3964,12.1566,12.1641,252351.0
2017-09-07 10:00:00,16.22,16.23,15.97,15.97,318562.0,12.1566,12.1641,11.9692,11.9692,318562.0
2017-09-07 10:30:00,15.97,16.09,15.96,16.07,267892.0,11.9692,12.0592,11.9617,12.0442,267892.0
2017-09-07 11:00:00,16.07,16.12,15.91,15.92,227834.0,12.0442,12.0816,11.9243,11.9318,227834.0
2017-09-07 11:30:00,15.91,15.94,15.84,15.87,323126.0,11.9243,11.9467,11.8718,11.8943,323126.0
2017-09-07 12:00:00,15.86,15.97,15.86,15.93,137778.0,11.8868,11.9692,11.8868,11.9392,137778.0
2017-09-07 12:30:00,15.93,16.03,15.88,16.01,149213.0,11.9392,12.0142,11.9018,11.9992,149213.0
2017-09-07 13:00:00,16.0,16.01,15.9,15.91,261079.0,11.9917,11.9992,11.9168,11.9243,261079.0
2017-09-07 13:30:00,15.91,15.96,15.88,15.93,131067.0,11.9243,11.9617,11.9018,11.9392,131067.0
2017-09-07 14:00:00,15.92,15.99,15.9,15.98,133098.0,11.9318,11.9842,11.9168,11.9767,133098.0
2017-09-07 14:30:00,15.99,16.05,15.97,16.03,208000.0,11.9842,12.0292,11.9692,12.0142,208000.0
2017-09-07 15:00:00,16.03,16.08,16.0,16.0,393730.0,12.0142,12.0517,11.9917,11.9917,393730.0
2017-09-07 15:30:00,16.0,16.06,16.0,16.06,388532.0,11.9917,12.0367,11.9917,12.0367,388532.0
2017-09-08 09:30:00,16.03,16.15,15.97,16.08,323158.0,12.0142,12.1041,11.9692,12.0517,323158.0
2017-09-08 10:00:00,16.08,16.2,16.06,16.12,248908.0,12.0517,12.1416,12.0367,12.0816,248908.0
2017-09-08 10:30:00,16.12,16.27,16.11,16.26,147643.0,12.0816,12.1941,12.0742,12.1866,147643.0
2017-09-08 11:00:00,16.25,16.36,16.23,16.28,701547.0,12.1791,12.2615,12.1641,12.2016,701547.0
2017-09-08 11:30:00,16.28,16.29,16.21,16.21,240090.0,12.2016,12.2091,12.1491,12.1491,240090.0
2017-09-08 12:00:00,16.21,16.32,16.18,16.3,232427.0,12.1491,12.2315,12.1266,12.2166,232427.0
2017-09-08 12:30:00,16.3,16.34,16.28,16.32,90978.0,12.2166,12.2465,12.2016,12.2315,90978.0
2017-09-08 13:00:00,16.31,16.32,16.25,16.27,82247.0,12.2241,12.2315,12.1791,12.1941,82247.0
2017-09-08 13:30:00,16.27,16.33,16.26,16.33,64660.0,12.1941,12.239,12.1866,12.239,64660.0
2017-09-08 14:00:00,16.33,16.48,16.33,16.47,152533.0,12.239,12.3515,12.239,12.344,152533.0
2017-09-08 14:30:00,16.46,16.47,16.4,16.41,96816.0,12.3365,12.344,12.2915,12.299,96816.0
2017-09-08 15:00:00,16.41,16.43,16.35,16.36,243491.0,12.299,12.314,12.254,12.2615,243491.0
2017-09-08 15:30:00,16.36,16.37,16.3,16.36,570023.0,12.2615,12.269,12.2166,12.2615,570023.0
2017-09-11 09:30:00,16.61,16.88,16.6,16.72,268587.0,12.4489,12.6513,12.4414,12.5313,268587.0
2017-09-11 10:00:00,16.72,16.77,16.69,16.77,221744.0,12.5313,12.5688,12.5089,12.5688,221744.0
2017-09-11 10:30:00,16.77,16.83,16.74,16.81,154253.0,12.5688,12.6138,12.5463,12.5988,154253.0
2017-09-11 11:00:00,16.81,16.95,16.77,16.92,213315.0,12.5988,12.7037,12.5688,12.6812,213315.0
2017-09-11 11:30:00,16.92,17.01,16.91,16.98,154631.0,12.6812,12.7487,12.6737,12.7262,154631.0
2017-09-11 12:00:00,16.97,17.04,16.93,17.03,112322.0,12.7187,12.7712,12.6887,12.7637,112322.0
2017-09-11 12:30:00,17.03,17.06,16.91,16.91,144860.0,12.7637,12.7862,12.6737,12.6737,144860.0
2017-09-11 13:00:00,16.91,17.0,16.91,16.98,116579.0,12.6737,12.7412,12.6737,12.7262,116579.0
2017-09-11 13:30:00,16.99,16.99,16.94,16.97,88541.0,12.7337,12.7337,12.6962,12.7187,88541.0
2017-09-11 14:00:00,16.97,16.97,16.88,16.91,166500.0,12.7187,12.7187,12.6513,12.6737,166500.0
2017-09-11 14:30:00,16.9,16.94,16.88,16.88,158106.0,12.6662,12.6962,12.6513,12.6513,158106.0
2017-09-11 15:00:00,16.88,16.93,16.86,16.88,274589.0,12.6513,12.6887,12.6363,12.6513,274589.0
2017-09-11 15:30:00,16.88,16.95,16.86,16.95,767485.0,12.6513,12.7037,12.6363,12.7037,767485.0
2017-09-12 09:30:00,17.07,17.26,17.05,17.19,418463.0,12.7937,12.9361,12.7787,12.8836,418463.0
2017-09-12 10:00:00,17.19,17.21,17.11,17.16,197557.0,12.8836,12.8986,12.8236,12.8611,197557.0
2017-09-12 10:30:00,17.15,17.29,17.15,17.28,433403.0,12.8536,12.9585,12.8536,12.951,433403.0
2017-09-12 11:00:00,17.28,17.3,17.21,17.24,235751.0,12.951,12.966,12.8986,12.9211,235751.0
2017-09-12 11:30:00,17.24,17.38,17.23,17.34,262060.0,12.9211,13.026,12.9136,12.996,262060.0
2017-09-12 12:00:00,17.34,17.41,17.34,17.37,118793.0,12.996,13.0485,12.996,13.0185,118793.0
2017-09-12 12:30:00,17.37,17.42,17.35,17.38,77185.0,13.0185,13.056,13.0035,13.026,77185.0
2017-09-12 13:00:00,17.39,17.44,17.38,17.39,171956.0,13.0335,13.071,13.026,13.0335,171956.0
2017-09-12 13:30:00,17.39,17.41,17.38,17.4,285559.0,13.0335,13.0485,13.026,13.041,285559.0
2017-09-12 14:00:00,17.4,17.41,17.37,17.41,271651.0,13.041,13.0485,13.0185,13.0485,271651.0
2017-09-12 14:30:00,17.41,17.47,17.4,17.45,140727.0,13.0485,13.0935,13.041,13.0785,140727.0
2017-09-12 15:00:00,17.45,17.52,17.45,17.48,226585.0,13.0785,13.1309,13.0785,13.1009,226585.0
2017-09-12 15:30:00,17.47,17.52,17.43,17.5,836984.0,13.0935,13.1309,13.0635,13.1159,836984.0
2017-09-13 09:30:00,17.43,17.51,17.4,17.49,546526.0,13.0635,13.1234,13.041,13.1084,546526.0
2017-09-13 10:00:00,17.5,17.56,17.47,17.53,183852.0,13.1159,13.1609,13.0935,13.1384,183852.0
2017-09-13 10:30:00,17.53,17.58,17.48,17.51,189543.0,13.1384,13.1759,13.1009,13.1234,189543.0
2017-09-13 11:00:00,17.5,17.5,17.47,17.48,97590.0,13.1159,13.1159,13.0935,13.1009,97590.0
2017-09-13 11:30:00,17.49,17.53,17.45,17.47,110222.0,13.1084,13.1384,13.0785,13.0935,110222.0
2017-09-13 12:00:00,17.46,17.53,17.46,17.49,104849.0,13.086,13.1384,13.086,13.1084,104849.0
2017-09-13 12:30:00,17.49,17.53,17.49,17.52,130379.0,13.1084,13.1384,13.1084,13.1309,130379.0
2017-09-13 13:00:00,17.52,17.53,17.48,17.5,115223.0,13.1309,13.1384,13.1009,13.1159,115223.0
2017-09-13 13:30:00,17.49,17.53,17.49,17.52,86258.0,13.1084,13.1384,13.1084,13.1309,86258.0
2017-09-13 14:00:00,17.52,17.54,17.5,17.52,355897.0,13.1309,13.1459,13.1159,13.1309,355897.0
2017-09-13 14:30:00,17.53,17.61,17.52,17.6,394518.0,13.1384,13.1984,13.1309,13.1909,394518.0
2017-09-13 15:00:00,17.6,17.61,17.53,17.55,224305.0,13.1909,13.1984,13.1384,13.1534,224305.0
2017-09-13 15:30:00,17.55,17.61,17.55,17.61,588039.0,13.1534,13.1984,13.1534,13.1984,588039.0
2017-09-14 09:30:00,17.66,17.7,17.53,17.55,282529.0,13.2359,13.2658,13.1384,13.1534,282529.0
2017-09-14 10:00:00,17.55,17.63,17.5,17.62,133649.0,13.1534,13.2134,13.1159,13.2059,133649.0
2017-09-14 10:30:00,17.62,17.63,17.58,17.61,171292.0,13.2059,13.2134,13.1759,13.1984,171292.0
2017-09-14 11:00:00,17.62,17.65,17.56,17.6,233571.0,13.2059,13.2284,13.1609,13.1909,233571.0
2017-09-14 11:30:00,17.6,17.61,17.47,17.52,309449.0,13.1909,13.1984,13.0935,13.1309,309449.0
2017-09-14 12:00:00,17.53,17.6,17.49,17.59,198057.0,13.1384,13.1909,13.1084,13.1834,198057.0
2017-09-14 12:30:00,17.58,17.6,17.56,17.56,64637.0,13.1759,13.1909,13.1609,13.1609,64637.0
2017-09-14 13:00:00,17.56,17.56,17.51,17.53,133841.0,13.1609,13.1609,13.1234,13.1384,133841.0
2017-09-14 13:30:00,17.53,17.54,17.46,17.47,127388.0,13.1384,13.1459,13.086,13.0935,127388.0
2017-09-14 14:00:00,17.47,17.53,17.45,17.53,95956.0,13.0935,13.1384,13.0785,13.1384,95956.0
2017-09-14 14:30:00,17.53,17.54,17.49,17.53,186075.0,13.1384,13.1459,13.1084,13.1384,186075.0
2017-09-14 15:00:00,17.52,17.56,17.51,17.53,192011.0,13.1309,13.1609,13.1234,13.1384,192011.0
2017-09-14 15:30:00,17.54,17.54,17.47,17.53,836775.0,13.1459,13.1459,13.0935,13.1384,836775.0
2017-09-15 09:30:00,17.5,17.62,17.49,17.61,364382.0,13.1159,13.2059,13.1084,13.1984,364382.0
2017-09-15 10:00:00,17.6,17.66,17.58,17.61,209211.0,13.1909,13.2359,13.1759,13.1984,209211.0
2017-09-15 10:30:00,17.61,17.63,17.53,17.57,135921.0,13.1984,13.2134,13.1384,13.1684,135921.0
2017-09-15 11:00:00,17.56,17.6,17.53,17.57,89684.0,13.1609,13.1909,13.1384,13.1684,89684.0
2017-09-15 11:30:00,17.57,17.59,17.54,17.57,188097.0,13.1684,13.1834,13.1459,13.1684,188097.0
2017-09-15 12:00:00,17.57,17.57,17.54,17.55,84756.0,13.1684,13.1684,13.1459,13.1534,84756.0
2017-09-15 12:30:00,17.55,17.59,17.54,17.57,80409.0,13.1534,13.1834,13.1459,13.1684,80409.0
2017-09-15 13:00:00,17.57,17.58,17.53,17.56,189202.0,13.1684,13.1759,13.1384,13.1609,189202.0
2017-09-15 13:30:00,17.56,17.58,17.55,17.55,107322.0,13.1609,13.1759,13.1534,13.1534,107322.0
2017-09-15 14:00:00,17.56,17.59,17.55,17.57,182548.0,13.1609,13.1834,13.1534,13.1684,182548.0
2017-09-15 14:30:00,17.58,17.59,17.55,17.59,158448.0,13.1759,13.1834,13.1534,13.1834,158448.0
2017-09-15 15:00:00,17.59,17.62,17.58,17.62,220640.0,13.1834,13.2059,13.1759,13.2059,220640.0
2017-09-15 15:30:00,17.62,17.63,17.6,17.62,533140.0,13.2059,13.2134,13.1909,13.2059,533140.0
2017-09-18 09:30:00,17.66,17.72,17.59,17.63,786973.0,13.2359,13.2808,13.1834,13.2134,786973.0
2017-09-18 10:00:00,17.63,17.66,17.62,17.64,324588.0,13.2134,13.2359,13.2059,13.2209,324588.0
2017-09-18 10:30:00,17.64,17.67,17.63,17.64,331663.0,13.2209,13.2433,13.2134,13.2209,331663.0
2017-09-18 11:00:00,17.64,17.76,17.64,17.73,356475.0,13.2209,13.3108,13.2209,13.2883,356475.0
2017-09-18 11:30:00,17.73,17.75,17.73,17.75,140628.0,13.2883,13.3033,13.2883,13.3033,140628.0
2017-09-18 12:00:00,17.75,17.76,17.73,17.75,324004.0,13.3033,13.3108,13.2883,13.3033,324004.0
2017-09-18 12:30:00,17.75,17.79,17.74,17.76,250553.0,13.3033,13.3333,13.2958,13.3108,250553.0
2017-09-18 13:00:00,17.77,17.78,17.75,17.76,120412.0,13.3183,13.3258,13.3033,13.3108,120412.0
2017-09-18 13:30:00,17.76,17.83,17.75,17.81,400310.0,13.3108,13.3633,13.3033,13.3483,400310.0
2017-09-18 14:00:00,17.82,17.85,17.8,17.84,324024.0,13.3558,13.3783,13.3408,13.3708,324024.0
2017-09-18 14:30:00,17.85,17.86,17.75,17.78,371039.0,13.3783,13.3857,13.3033,13.3258,371039.0
2017-09-18 15:00:00,17.78,17.85,17.77,17.84,249864.0,13.3258,13.3783,13.3183,13.3708,249864.0
2017-09-18 15:30:00,17.84,17.85,17.8,17.82,649446.0,13.3708,13.3783,13.3408,13.3558,649446.0
2017-09-19 09:30:00,17.82,17.99,17.79,17.98,329977.0,13.3558,13.4832,13.3333,13.4757,329977.0
2017-09-19 10:00:00,17.98,17.99,17.88,17.91,172382.0,13.4757,13.4832,13.4007,13.4232,172382.0
2017-09-19 10:30:00,17.91,17.94,17.86,17.86,113839.0,13.4232,13.4457,13.3857,13.3857,113839.0
2017-09-19 11:00:00,17.86,17.88,17.82,17.82,263334.0,13.3857,13.4007,13.3558,13.3558,263334.0
2017-09-19 11:30:00,17.81,17.81,17.79,17.8,170657.0,13.3483,13.3483,13.3333,13.3408,170657.0
2017-09-19 12:00:00,17.79,17.86,17.78,17.86,120467.0,13.3333,13.3857,13.3258,13.3857,120467.0
2017-09-19 12:30:00,17.86,17.9,17.82,17.87,125472.0,13.3857,13.4157,13.3558,13.3932,125472.0
2017-09-19 13:00:00,17.87,17.87,17.8,17.81,78523.0,13.3932,13.3932,13.3408,13.3483,78523.0
2017-09-19 13:30:00,17.8,17.85,17.79,17.82,88888.0,13.3408,13.3783,13.3333,13.3558,88888.0
2017-09-19 14:00:00,17.83,17.84,17.76,17.77,180195.0,13.3633,13.3708,13.3108,13.3183,180195.0
2017-09-19 14:30:00,17.77,17.79,17.71,17.73,185375.0,13.3183,13.3333,13.2733,13.2883,185375.0
2017-09-19 15:00:00,17.73,17.75,17.69,17.69,586428.0,13.2883,13.3033,13.2583,13.2583,586428.0
2017-09-19 15:30:00,17.7,17.7,17.61,17.66,974134.0,13.2658,13.2658,13.1984,13.2359,974134.0
2017-09-20 09:30:00,17.65,17.7,17.55,17.56,243167.0,13.2284,13.2658,13.1534,13.1609,243167.0
2017-09-20 10:00:00,17.57,17.6,17.53,17.57,675880.0,13.1684,13.1909,13.1384,13.1684,675880.0
2017-09-20 10:30:00,17.57,17.71,17.57,17.71,114216.0,13.1684,13.2733,13.1684,13.2733,114216.0
2017-09-20 11:00:00,17.71,17.72,17.65,17.71,146342.0,13.2733,13.2808,13.2284,13.2733,146342.0
2017-09-20 11:30:00,17.71,17.75,17.69,17.73,86879.0,13.2733,13.3033,13.2583,13.2883,86879.0
2017-09-20 12:00:00,17.73,17.74,17.65,17.65,85516.0,13.2883,13.2958,13.2284,13.2284,85516.0
2017-09-20 12:30:00,17.66,17.7,17.66,17.69,56204.0,13.2359,13.2658,13.2359,13.2583,56204.0
2017-09-20 13:00:00,17.7,17.72,17.68,17.68,39326.0,13.2658,13.2808,13.2508,13.2508,39326.0
2017-09-20 13:30:00,17.69,17.71,17.65,17.69,63242.0,13.2583,13.2733,13.2284,13.2583,63242.0
2017-09-20 14:00:00,17.7,17.9,17.69,17.86,342724.0,13.2658,13.4157,13.2583,13.3857,342724.0
2017-09-20 14:30:00,17.87,17.96,17.86,17.94,307059.0,13.3932,13.4607,13.3857,13.4457,307059.0
2017-09-20 15:00:00,17.94,17.96,17.86,17.89,273277.0,13.4457,13.4607,13.3857,13.4082,273277.0
2017-09-20 15:30:00,17.9,17.95,17.89,17.93,570830.0,13.4157,13.4532,13.4082,13.4382,570830.0
2017-09-21 09:30:00,17.93,18.01,17.9,18.01,154166.0,13.4382,13.4982,13.4157,13.4982,154166.0
2017-09-21 10:00:00,18.01,18.01,17.92,17.96,173871.0,13.4982,13.4982,13.4307,13.4607,173871.0
2017-09-21 10:30:00,17.96,18.08,17.95,17.96,178838.0,13.4607,13.5506,13.4532,13.4607,178838.0
2017-09-21 11:00:00,17.96,18.02,17.93,17.99,133555.0,13.4607,13.5057,13.4382,13.4832,133555.0
2017-09-21 11:30:00,17.99,18.01,17.95,17.96,158288.0,13.4832,13.4982,13.4532,13.4607,158288.0
2017-09-21 12:00:00,17.96,17.97,17.92,17.95,66228.0,13.4607,13.4682,13.4307,13.4532,66228.0
2017-09-21 12:30:00,17.96,17.98,17.93,17.95,55785.0,13.4607,13.4757,13.4382,13.4532,55785.0
2017-09-21 13:00:00,17.95,17.98,17.93,17.94,75605.0,13.4532,13.4757,13.4382,13.4457,75605.0
2017-09-21 13:30:00,17.94,17.98,17.92,17.98,57341.0,13.4457,13.4757,13.4307,13.4757,57341.0
2017-09-21 14:00:00,17.98,17.99,17.94,17.98,173551.0,13.4757,13.4832,13.4457,13.4757,173551.0
2017-09-21 14:30:00,17.98,17.99,17.93,17.98,79652.0,13.4757,13.4832,13.4382,13.4757,79652.0
2017-09-21 15:00:00,17.98,17.99,17.95,17.98,103344.0,13.4757,13.4832,13.4532,13.4757,103344.0
2017-09-21 15:30:00,17.98,17.99,17.95,17.96,396444.0,13.4757,13.4832,13.4532,13.4607,396444.0
2017-09-22 09:30:00,17.89,17.96,17.83,17.96,159821.0,13.4082,13.4607,13.3633,13.4607,159821.0
2017-09-22 10:00:00,17.96,17.96,17.89,17.94,114956.0,13.4607,13.4607,13.4082,13.4457,114956.0
2017-09-22 10:30:00,17.95,17.99,17.92,17.94,94284.0,13.4532,13.4832,13.4307,13.4457,94284.0
2017-09-22 11:00:00,17.93,17.96,17.89,17.9,111101.0,13.4382,13.4607,13.4082,13.4157,111101.0
2017-09-22 11:30:00,17.9,17.98,17.89,17.97,63046.0,13.4157,13.4757,13.4082,13.4682,63046.0
2017-09-22 12:00:00,17.96,17.99,17.93,17.93,115558.0,13.4607,13.4832,13.4382,13.4382,115558.0
2017-09-22 12:30:00,17.94,17.97,17.92,17.95,53761.0,13.4457,13.4682,13.4307,13.4532,53761.0
2017-09-22 13:00:00,17.95,17.96,17.92,17.92,92174.0,13.4532,13.4607,13.4307,13.4307,92174.0
2017-09-22 13:30:00,17.92,17.97,17.92,17.95,131640.0,13.4307,13.4682,13.4307,13.4532,131640.0
2017-09-22 14:00:00,17.95,17.96,17.93,17.96,126042.0,13.4532,13.4607,13.4382,13.4607,126042.0
2017-09-22 14:30:00,17.95,17.97,17.94,17.97,111341.0,13.4532,13.4682,13.4457,13.4682,111341.0
2017-09-22 15:00:00,17.96,17.99,17.95,17.98,124818.0,13.4607,13.4832,13.4532,13.4757,124818.0
2017-09-22 15:30:00,17.99,18.0,17.97,17.98,254799.0,13.4832,13.4907,13.4682,13.4757,254799.0
2017-09-25 09:30:00,17.95,18.13,17.89,18.12,198663.0,13.4532,13.5881,13.4082,13.5806,198663.0
2017-09-25 10:00:00,18.12,18.17,18.1,18.17,108746.0,13.5806,13.6181,13.5656,13.6181,108746.0
2017-09-25 10:30:00,18.17,18.22,18.07,18.09,186126.0,13.6181,13.6556,13.5431,13.5581,186126.0
2017-09-25 11:00:00,18.09,18.1,18.0,18.05,170417.0,13.5581,13.5656,13.4907,13.5282,170417.0
2017-09-25 11:30:00,18.05,18.06,17.99,18.03,66179.0,13.5282,13.5356,13.4832,13.5132,66179.0
2017-09-25 12:00:00,18.03,18.04,17.97,18.03,95237.0,13.5132,13.5207,13.4682,13.5132,95237.0
2017-09-25 12:30:00,18.03,18.09,18.03,18.09,70498.0,13.5132,13.5581,13.5132,13.5581,70498.0
2017-09-25 13:00:00,18.09,18.11,18.08,18.1,68597.0,13.5581,13.5731,13.5506,13.5656,68597.0
2017-09-25 13:30:00,18.1,18.1,18.06,18.07,70102.0,13.5656,13.5656,13.5356,13.5431,70102.0
2017-09-25 14:00:00,18.07,18.1,18.05,18.09,97728.0,13.5431,13.5656,13.5282,13.5581,97728.0
2017-09-25 14:30:00,18.09,18.1,18.06,18.08,64467.0,13.5581,13.5656,13.5356,13.5506,64467.0
2017-09-25 15:00:00,18.09,18.14,18.08,18.13,99844.0,13.5581,13.5956,13.5506,13.5881,99844.0
2017-09-25 15:30:00,18.13,18.14,18.11,18.13,305665.0,13.5881,13.5956,13.5731,13.5881,305665.0
2017-09-26 09:30:00,18.19,18.29,18.15,18.28,284429.0,13.6331,13.708,13.6031,13.7005,284429.0
2017-09-26 10:00:00,18.27,18.38,18.24,18.37,262511.0,13.693,13.7755,13.6706,13.768,262511.0
2017-09-26 10:30:00,18.37,18.39,18.29,18.32,250232.0,13.768,13.783,13.708,13.7305,250232.0
2017-09-26 11:00:00,18.32,18.34,18.28,18.3,313389.0,13.7305,13.7455,13.7005,13.7155,313389.0
2017-09-26 11:30:00,18.3,18.32,18.29,18.3,109429.0,13.7155,13.7305,13.708,13.7155,109429.0
2017-09-26 12:00:00,18.3,18.32,18.28,18.31,135960.0,13.7155,13.7305,13.7005,13.723,135960.0
2017-09-26 12:30:00,18.3,18.35,18.26,18.3,237068.0,13.7155,13.753,13.6855,13.7155,237068.0
2017-09-26 13:00:00,18.3,18.37,18.28,18.37,160934.0,13.7155,13.768,13.7005,13.768,160934.0
2017-09-26 13:30:00,18.36,18.46,18.35,18.44,175279.0,13.7605,13.8354,13.753,13.8204,175279.0
2017-09-26 14:00:00,18.43,18.45,18.37,18.4,240259.0,13.813,13.8279,13.768,13.7905,240259.0
2017-09-26 14:30:00,18.39,18.48,18.38,18.44,244068.0,13.783,13.8504,13.7755,13.8204,244068.0
2017-09-26 15:00:00,18.45,18.5,18.44,18.48,267215.0,13.8279,13.8654,13.8204,13.8504,267215.0
2017-09-26 15:30:00,18.48,18.51,18.44,18.48,842232.0,13.8504,13.8729,13.8204,13.8504,842232.0
2017-09-27 09:30:00,18.7,18.79,18.55,18.7,398340.0,14.0153,14.0828,13.9029,14.0153,398340.0
2017-09-27 10:00:00,18.69,18.72,18.64,18.7,369341.0,14.0078,14.0303,13.9703,14.0153,369341.0
2017-09-27 10:30:00,18.7,18.72,18.63,18.7,296242.0,14.0153,14.0303,13.9628,14.0153,296242.0
2017-09-27 11:00:00,18.71,18.77,18.69,18.69,235454.0,14.0228,14.0678,14.0078,14.0078,235454.0
2017-09-27 11:30:00,18.7,18.75,18.68,18.74,187645.0,14.0153,14.0528,14.0003,14.0453,187645.0
2017-09-27 12:00:00,18.74,18.79,18.72,18.76,367353.0,14.0453,14.0828,14.0303,14.0603,367353.0
2017-09-27 12:30:00,18.76,18.94,18.76,18.91,329127.0,14.0603,14.1952,14.0603,14.1727,329127.0
2017-09-27 13:00:00,18.91,18.98,18.89,18.96,191868.0,14.1727,14.2252,14.1577,14.2102,191868.0
2017-09-27 13:30:00,18.96,19.12,18.96,19.12,264577.0,14.2102,14.3301,14.2102,14.3301,264577.0
2017-09-27 14:00:00,19.11,19.13,19.02,19.05,346215.0,14.3226,14.3376,14.2551,14.2776,346215.0
2017-09-27 14:30:00,19.05,19.07,19.02,19.04,534996.0,14.2776,14.2926,14.2551,14.2701,534996.0
2017-09-27 15:00:00,19.05,19.09,19.03,19.05,483680.0,14.2776,14.3076,14.2626,14.2776,483680.0
2017-09-27 15:30:00,19.05,19.06,18.96,18.99,778925.0,14.2776,14.2851,14.2102,14.2327,778925.0
2017-09-28 09:30:00,18.99,19.04,18.94,18.99,374393.0,14.2327,14.2701,14.1952,14.2327,374393.0
2017-09-28 10:00:00,18.99,19.01,18.86,18.9,266788.0,14.2327,14.2477,14.1352,14.1652,266788.0
2017-09-28 10:30:00,18.89,18.96,18.82,18.92,328750.0,14.1577,14.2102,14.1053,14.1802,328750.0
2017-09-28 11:00:00,18.91,19.0,18.89,18.92,201231.0,14.1727,14.2402,14.1577,14.1802,201231.0
2017-09-28 11:30:00,18.93,18.97,18.91,18.96,243208.0,14.1877,14.2177,14.1727,14.2102,243208.0
2017-09-28 12:00:00,18.97,19.03,18.95,19.01,327605.0,14.2177,14.2626,14.2027,14.2477,327605.0
2017-09-28 12:30:00,19.01,19.02,18.98,18.99,102275.0,14.2477,14.2551,14.2252,14.2327,102275.0
2017-09-28 13:00:00,18.99,19.02,18.96,18.97,177260.0,14.2327,14.2551,14.2102,14.2177,177260.0
2017-09-28 13:30:00,18.97,18.99,18.95,18.98,141629.0,14.2177,14.2327,14.2027,14.2252,141629.0
2017-09-28 14:00:00,18.98,19.01,18.95,18.97,222022.0,14.2252,14.2477,14.2027,14.2177,222022.0
2017-09-28 14:30:00,18.96,19.02,18.95,19.0,243020.0,14.2102,14.2551,14.2027,14.2402,243020.0
2017-09-28 15:00:00,19.0,19.08,18.99,19.01,359432.0,14.2402,14.3001,14.2327,14.2477,359432.0
2017-09-28 15:30:00,19.01,19.06,19.0,19.04,620372.0,14.2477,14.2851,14.2402,14.2701,620372.0
2017-09-29 09:30:00,18.99,19.17,18.99,19.17,410248.0,14.2327,14.3676,14.2327,14.3676,410248.0
2017-09-29 10:00:00,19.17,19.29,19.16,19.27,584803.0,14.3676,14.4575,14.3601,14.4425,584803.0
2017-09-29 10:30:00,19.28,19.28,19.11,19.18,245076.0,14.45,14.45,14.3226,14.3751,245076.0
2017-09-29 11:00:00,19.18,19.21,19.16,19.17,177412.0,14.3751,14.3975,14.3601,14.3676,177412.0
2017-09-29 11:30:00,19.17,19.21,19.14,19.19,272288.0,14.3676,14.3975,14.3451,14.3826,272288.0
2017-09-29 12:00:00,19.19,19.24,19.18,19.24,233348.0,14.3826,14.42,14.3751,14.42,233348.0
2017-09-29 12:30:00,19.24,19.27,19.22,19.26,199217.0,14.42,14.4425,14.405,14.435,199217.0
2017-09-29 13:00:00,19.26,19.26,19.19,19.2,113336.0,14.435,14.435,14.3826,14.3901,113336.0
2017-09-29 13:30:00,19.2,19.22,19.17,19.2,221216.0,14.3901,14.405,14.3676,14.3901,221216.0
2017-09-29 14:00:00,19.19,19.22,19.17,19.21,204214.0,14.3826,14.405,14.3676,14.3975,204214.0
2017-09-29 14:30:00,19.21,19.24,19.2,19.21,167343.0,14.3975,14.42,14.3901,14.3975,167343.0
2017-09-29 15:00:00,19.21,19.24,19.17,19.18,196244.0,14.3975,14.42,14.3676,14.3751,196244.0
2017-09-29 15:30:00,19.18,19.2,19.15,19.15,599753.0,14.3751,14.3901,14.3526,14.3526,599753.0
2017-10-02 09:30:00,19.12,19.15,19.02,19.1,174487.0,14.3301,14.3526,14.2551,14.3151,174487.0
2017-10-02 10:00:00,19.11,19.18,19.04,19.07,324017.0,14.3226,14.3751,14.2701,14.2926,324017.0
2017-10-02 10:30:00,19.07,19.07,19.0,19.04,117104.0,14.2926,14.2926,14.2402,14.2701,117104.0
2017-10-02 11:00:00,19.04,19.1,19.01,19.05,94156.0,14.2701,14.3151,14.2477,14.2776,94156.0
2017-10-02 11:30:00,19.05,19.18,19.04,19.11,337993.0,14.2776,14.3751,14.2701,14.3226,337993.0
2017-10-02 12:00:00,19.11,19.15,19.09,19.14,154998.0,14.3226,14.3526,14.3076,14.3451,154998.0
2017-10-02 12:30:00,19.14,19.18,19.07,19.07,160963.0,14.3451,14.3751,14.2926,14.2926,160963.0
2017-10-02 13:00:00,19.08,19.2,19.06,19.18,361670.0,14.3001,14.3901,14.2851,14.3751,361670.0
2017-10-02 13:30:00,19.18,19.24,19.17,19.23,146388.0,14.3751,14.42,14.3676,14.4125,146388.0
2017-10-02 14:00:00,19.24,19.3,19.22,19.26,114543.0,14.42,14.465,14.405,14.435,114543.0
2017-10-02 14:30:00,19.26,19.26,19.18,19.2,229461.0,14.435,14.435,14.3751,14.3901,229461.0
2017-10-02 15:00:00,19.2,19.2,19.16,19.18,289300.0,14.3901,14.3901,14.3601,14.3751,289300.0
2017-10-02 15:30:00,19.18,19.21,19.16,19.21,609983.0,14.3751,14.3975,14.3601,14.3975,609983.0
2017-10-03 09:30:00,19.26,19.26,19.07,19.09,182940.0,14.435,14.435,14.2926,14.3076,182940.0
2017-10-03 10:00:00,19.1,19.13,19.01,19.03,202116.0,14.3151,14.3376,14.2477,14.2626,202116.0
2017-10-03 10:30:00,19.03,19.11,19.03,19.09,203113.0,14.2626,14.3226,14.2626,14.3076,203113.0
2017-10-03 11:00:00,19.09,19.15,19.07,19.11,191533.0,14.3076,14.3526,14.2926,14.3226,191533.0
2017-10-03 11:30:00,19.11,19.14,19.04,19.08,197611.0,14.3226,14.3451,14.2701,14.3001,197611.0
2017-10-03 12:00:00,19.09,19.09,19.02,19.06,116759.0,14.3076,14.3076,14.2551,14.2851,116759.0
2017-10-03 12:30:00,19.06,19.09,19.02,19.09,101001.0,14.2851,14.3076,14.2551,14.3076,101001.0
2017-10-03 13:00:00,19.09,19.12,19.09,19.1,96587.0,14.3076,14.3301,14.3076,14.3151,96587.0
2017-10-03 13:30:00,19.1,19.13,19.06,19.1,126878.0,14.3151,14.3376,14.2851,14.3151,126878.0
2017-10-03 14:00:00,19.11,19.17,19.09,19.16,141233.0,14.3226,14.3676,14.3076,14.3601,141233.0
2017-10-03 14:30:00,19.15,19.17,19.13,19.16,112383.0,14.3526,14.3676,14.3376,14.3601,112383.0
2017-10-03 15:00:00,19.16,19.18,19.14,19.18,202259.0,14.3601,14.3751,14.3451,14.3751,202259.0
2017-10-03 15:30:00,19.18,19.2,19.15,19.18,431775.0,14.3751,14.3901,14.3526,14.3751,431775.0
2017-10-04 09:30:00,19.17,19.21,19.07,19.14,229559.0,14.3676,14.3975,14.2926,14.3451,229559.0
2017-10-04 10:00:00,19.14,19.23,19.13,19.21,141958.0,14.3451,14.4125,14.3376,14.3975,141958.0
2017-10-04 10:30:00,19.22,19.23,19.12,19.17,119167.0,14.405,14.4125,14.3301,14.3676,119167.0
2017-10-04 11:00:00,19.17,19.18,19.12,19.16,140360.0,14.3676,14.3751,14.3301,14.3601,140360.0
2017-10-04 11:30:00,19.15,19.19,19.14,19.18,152132.0,14.3526,14.3826,14.3451,14.3751,152132.0
2017-10-04 12:00:00,19.19,19.19,19.14,19.14,131016.0,14.3826,14.3826,14.3451,14.3451,131016.0
2017-10-04 12:30:00,19.14,19.15,19.08,19.09,93485.0,14.3451,14.3526,14.3001,14.3076,93485.0
2017-10-04 13:00:00,19.09,19.12,19.08,19.12,62503.0,14.3076,14.3301,14.3001,14.3301,62503.0
2017-10-04 13:30:00,19.12,19.13,19.05,19.09,269442.0,14.3301,14.3376,14.2776,14.3076,269442.0
2017-10-04 14:00:00,19.09,19.11,19.06,19.08,137142.0,14.3076,14.3226,14.2851,14.3001,137142.0
2017-10-04 14:30:00,19.08,19.14,19.08,19.12,254606.0,14.3001,14.3451,14.3001,14.3301,254606.0
2017-10-04 15:00:00,19.12,19.14,19.08,19.08,221971.0,14.3301,14.3451,14.3001,14.3001,221971.0
2017-10-04 15:30:00,19.08,19.1,19.04,19.07,485045.0,14.3001,14.3151,14.2701,14.2926,485045.0
2017-10-05 09:30:00,19.1,19.23,18.99,19.21,273153.0,14.3151,14.4125,14.2327,14.3975,273153.0
2017-10-05 10:00:00,19.21,19.26,19.17,19.21,217309.0,14.3975,14.435,14.3676,14.3975,217309.0
2017-10-05 10:30:00,19.21,19.29,19.21,19.25,189754.0,14.3975,14.4575,14.3975,14.4275,189754.0
2017-10-05 11:00:00,19.26,19.27,19.21,19.25,210706.0,14.435,14.4425,14.3975,14.4275,210706.0
2017-10-05 11:30:00,19.26,19.34,19.25,19.32,142761.0,14.435,14.495,14.4275,14.48,142761.0
2017-10-05 12:00:00,19.32,19.4,19.31,19.35,140523.0,14.48,14.54,14.4725,14.5025,140523.0
2017-10-05 12:30:00,19.36,19.4,19.32,19.37,160485.0,14.51,14.54,14.48,14.5175,160485.0
2017-10-05 13:00:00,19.36,19.37,19.3,19.32,221591.0,14.51,14.5175,14.465,14.48,221591.0
2017-10-05 13:30:00,19.32,19.34,19.31,19.32,134439.0,14.48,14.495,14.4725,14.48,134439.0
2017-10-05 14:00:00,19.32,19.33,19.27,19.27,188773.0,14.48,14.4875,14.4425,14.4425,188773.0
2017-10-05 14:30:00,19.28,19.28,19.26,19.28,66781.0,14.45,14.45,14.435,14.45,66781.0
2017-10-05 15:00:00,19.28,19.28,19.23,19.28,130325.0,14.45,14.45,14.4125,14.45,130325.0
2017-10-05 15:30:00,19.28,19.28,19.24,19.26,472533.0,14.45,14.45,14.42,14.435,472533.0
2017-10-06 09:30:00,19.34,19.43,19.32,19.34,207030.0,14.495,14.5624,14.48,14.495,207030.0
2017-10-06 10:00:00,19.34,19.35,19.25,19.27,112778.0,14.495,14.5025,14.4275,14.4425,112778.0
2017-10-06 10:30:00,19.27,19.31,19.22,19.24,128309.0,14.4425,14.4725,14.405,14.42,128309.0
2017-10-06 11:00:00,19.24,19.26,19.19,19.23,100187.0,14.42,14.435,14.3826,14.4125,100187.0
2017-10-06 11:30:00,19.22,19.26,19.14,19.16,131909.0,14.405,14.435,14.3451,14.3601,131909.0
2017-10-06 12:00:00,19.15,19.19,19.12,19.19,86707.0,14.3526,14.3826,14.3301,14.3826,86707.0
2017-10-06 12:30:00,19.19,19.24,19.18,19.21,33555.0,14.3826,14.42,14.3751,14.3975,33555.0
2017-10-06 13:00:00,19.21,19.24,19.15,19.21,120459.0,14.3975,14.42,14.3526,14.3975,120459.0
2017-10-06 13:30:00,19.21,19.25,19.19,19.23,80533.0,14.3975,14.4275,14.3826,14.4125,80533.0
2017-10-06 14:00:00,19.23,19.26,19.22,19.23,124133.0,14.4125,14.435,14.405,14.4125,124133.0
2017-10-06 14:30:00,19.23,19.31,19.23,19.27,350075.0,14.4125,14.4725,14.4125,14.4425,350075.0
2017-10-06 15:00:00,19.27,19.3,19.25,19.26,185524.0,14.4425,14.465,14.4275,14.435,185524.0
2017-10-06 15:30:00,19.26,19.27,19.19,19.21,439594.0,14.435,14.4425,14.3826,14.3975,439594.0
2017-10-09 09:30:00,19.28,19.29,19.15,19.18,97646.0,14.45,14.4575,14.3526,14.3751,97646.0
2017-10-09 10:00:00,19.18,19.25,19.16,19.22,105139.0,14.3751,14.4275,14.3601,14.405,105139.0
2017-10-09 10:30:00,19.23,19.25,19.16,19.19,71556.0,14.4125,14.4275,14.3601,14.3826,71556.0
2017-10-09 11:00:00,19.19,19.23,19.18,19.2,63741.0,14.3826,14.4125,14.3751,14.3901,63741.0
2017-10-09 11:30:00,19.2,19.22,19.17,19.18,32537.0,14.3901,14.405,14.3676,14.3751,32537.0
2017-10-09 12:00:00,19.18,19.18,19.11,19.12,74761.0,14.3751,14.3751,14.3226,14.3301,74761.0
2017-10-09 12:30:00,19.13,19.17,19.12,19.14,63672.0,14.3376,14.3676,14.3301,14.3451,63672.0
2017-10-09 13:00:00,19.14,19.19,19.12,19.18,71833.0,14.3451,14.3826,14.3301,14.3751,71833.0
2017-10-09 13:30:00,19.18,19.2,19.13,19.16,147712.0,14.3751,14.3901,14.3376,14.3601,147712.0
2017-10-09 14:00:00,19.16,19.18,19.15,19.16,133889.0,14.3601,14.3751,14.3526,14.3601,133889.0
2017-10-09 14:30:00,19.16,19.17,19.11,19.15,154359.0,14.3601,14.3676,14.3226,14.3526,154359.0
2017-10-09 15:00:00,19.15,19.16,19.09,19.14,208004.0,14.3526,14.3601,14.3076,14.3451,208004.0
2017-10-09 15:30:00,19.14,19.16,19.12,19.16,632426.0,14.3451,14.3601,14.3301,14.3601,632426.0
2017-10-10 09:30:00,19.25,19.31,19.19,19.24,183588.0,14.4275,14.4725,14.3826,14.42,183588.0
2017-10-10 10:00:00,19.24,19.26,19.18,19.24,183271.0,14.42,14.435,14.3751,14.42,183271.0
2017-10-10 10:30:00,19.24,19.26,19.22,19.25,389141.0,14.42,14.435,14.405,14.4275,389141.0
2017-10-10 11:00:00,19.24,19.25,19.2,19.22,175344.0,14.42,14.4275,14.3901,14.405,175344.0
2017-10-10 11:30:00,19.22,19.25,19.2,19.23,232652.0,14.405,14.4275,14.3901,14.4125,232652.0
2017-10-10 12:00:00,19.24,19.26,19.22,19.23,131875.0,14.42,14.435,14.405,14.4125,131875.0
2017-10-10 12:30:00,19.23,19.25,19.19,19.24,117497.0,14.4125,14.4275,14.3826,14.42,117497.0
2017-10-10 13:00:00,19.23,19.23,19.21,19.23,70520.0,14.4125,14.4125,14.3975,14.4125,70520.0
2017-10-10 13:30:00,19.23,19.29,19.21,19.25,429430.0,14.4125,14.4575,14.3975,14.4275,429430.0
2017-10-10 14:00:00,19.25,19.33,19.25,19.29,321645.0,14.4275,14.4875,14.4275,14.4575,321645.0
2017-10-10 14:30:00,19.29,19.31,19.26,19.26,201153.0,14.4575,14.4725,14.435,14.435,201153.0
2017-10-10 15:00:00,19.26,19.31,19.26,19.3,232467.0,14.435,14.4725,14.435,14.465,232467.0
2017-10-10 15:30:00,19.31,19.34,19.27,19.33,816698.0,14.4725,14.495,14.4425,14.4875,816698.0
2017-10-11 09:30:00,19.28,19.31,19.12,19.21,329149.0,14.45,14.4725,14.3301,14.3975,329149.0
2017-10-11 10:00:00,19.2,19.21,19.13,19.19,286683.0,14.3901,14.3975,14.3376,14.3826,286683.0
2017-10-11 10:30:00,19.19,19.29,19.16,19.28,341957.0,14.3826,14.4575,14.3601,14.45,341957.0
2017-10-11 11:00:00,19.28,19.28,19.21,19.23,328453.0,14.45,14.45,14.3975,14.4125,328453.0
2017-10-11 11:30:00,19.23,19.27,19.22,19.25,172556.0,14.4125,14.4425,14.405,14.4275,172556.0
2017-10-11 12:00:00,19.25,19.29,19.23,19.27,129221.0,14.4275,14.4575,14.4125,14.4425,129221.0
2017-10-11 12:30:00,19.27,19.28,19.23,19.24,46838.0,14.4425,14.45,14.4125,14.42,46838.0
2017-10-11 13:00:00,19.23,19.25,19.18,19.2,74059.0,14.4125,14.4275,14.3751,14.3901,74059.0
2017-10-11 13:30:00,19.2,19.21,19.14,19.18,139426.0,14.3901,14.3975,14.3451,14.3751,139426.0
2017-10-11 14:00:00,19.19,19.2,19.11,19.14,226218.0,14.3826,14.3901,14.3226,14.3451,226218.0
2017-10-11 14:30:00,19.14,19.15,19.11,19.13,257573.0,14.3451,14.3526,14.3226,14.3376,257573.0
2017-10-11 15:00:00,19.12,19.15,19.11,19.12,165930.0,14.3301,14.3526,14.3226,14.3301,165930.0
2017-10-11 15:30:00,19.13,19.14,19.09,19.13,502151.0,14.3376,14.3451,14.3076,14.3376,502151.0
2017-10-12 09:30:00,19.14,19.21,19.04,19.08,211334.0,14.3451,14.3975,14.2701,14.3001,211334.0
2017-10-12 10:00:00,19.08,19.13,19.06,19.08,326673.0,14.3001,14.3376,14.2851,14.3001,326673.0
2017-10-12 10:30:00,19.09,19.11,19.03,19.05,189600.0,14.3076,14.3226,14.2626,14.2776,189600.0
2017-10-12 11:00:00,19.06,19.09,19.06,19.06,219014.0,14.2851,14.3076,14.2851,14.2851,219014.0
2017-10-12 11:30:00,19.06,19.09,19.05,19.07,292957.0,14.2851,14.3076,14.2776,14.2926,292957.0
2017-10-12 12:00:00,19.07,19.08,19.02,19.04,313538.0,14.2926,14.3001,14.2551,14.2701,313538.0
2017-10-12 12:30:00,19.03,19.04,19.0,19.01,88478.0,14.2626,14.2701,14.2402,14.2477,88478.0
2017-10-12 13:00:00,19.01,19.03,18.99,19.0,109078.0,14.2477,14.2626,14.2327,14.2402,109078.0
2017-10-12 13:30:00,18.99,19.0,18.95,18.95,124755.0,14.2327,14.2402,14.2027,14.2027,124755.0
2017-10-12 14:00:00,18.96,18.99,18.93,18.94,186780.0,14.2102,14.2327,14.1877,14.1952,186780.0
2017-10-12 14:30:00,18.94,18.94,18.84,18.85,267955.0,14.1952,14.1952,14.1202,14.1277,267955.0
2017-10-12 15:00:00,18.85,18.89,18.84,18.87,387615.0,14.1277,14.1577,14.1202,14.1427,387615.0
2017-10-12 15:30:00,18.88,18.91,18.8,18.81,1019914.0,14.1502,14.1727,14.0903,14.0978,1019914.0
2017-10-13 09:30:00,18.81,18.96,18.49,18.71,694667.0,14.0978,14.2102,13.8579,14.0228,694667.0
2017-10-13 10:00:00,18.72,19.05,18.7,18.95,963833.0,14.0303,14.2776,14.0153,14.2027,963833.0
2017-10-13 10:30:00,18.95,19.13,18.94,19.13,323506.0,14.2027,14.3376,14.1952,14.3376,323506.0
2017-10-13 11:00:00,19.13,19.17,19.03,19.05,239163.0,14.3376,14.3676,14.2626,14.2776,239163.0
2017-10-13 11:30:00,19.05,19.07,18.96,19.05,244707.0,14.2776,14.2926,14.2102,14.2776,244707.0
2017-10-13 12:00:00,19.05,19.12,19.02,19.07,282386.0,14.2776,14.3301,14.2551,14.2926,282386.0
2017-10-13 12:30:00,19.07,19.13,19.03,19.12,381770.0,14.2926,14.3376,14.2626,14.3301,381770.0
2017-10-13 13:00:00,19.12,19.14,19.06,19.08,434285.0,14.3301,14.3451,14.2851,14.3001,434285.0
2017-10-13 13:30:00,19.08,19.09,18.98,19.0,243390.0,14.3001,14.3076,14.2252,14.2402,243390.0
2017-10-13 14:00:00,19.0,19.0,18.88,18.88,203530.0,14.2402,14.2402,14.1502,14.1502,203530.0
2017-10-13 14:30:00,18.88,18.99,18.87,18.98,171365.0,14.1502,14.2327,14.1427,14.2252,171365.0
2017-10-13 15:00:00,18.97,19.01,18.93,18.95,195720.0,14.2177,14.2477,14.1877,14.2027,195720.0
2017-10-13 15:30:00,18.95,18.95,18.89,18.93,712439.0,14.2027,14.2027,14.1577,14.1877,712439.0
2017-10-16 09:30:00,19.07,19.26,19.02,19.24,627459.0,14.2926,14.435,14.2551,14.42,627459.0
2017-10-16 10:00:00,19.23,19.38,19.08,19.09,579788.0,14.4125,14.525,14.3001,14.3076,579788.0
2017-10-16 10:30:00,19.08,19.12,19.02,19.06,813023.0,14.3001,14.3301,14.2551,14.2851,813023.0
2017-10-16 11:00:00,19.07,19.19,19.05,19.16,238498.0,14.2926,14.3826,14.2776,14.3601,238498.0
2017-10-16 11:30:00,19.16,19.2,19.14,19.15,196543.0,14.3601,14.3901,14.3451,14.3526,196543.0
2017-10-16 12:00:00,19.15,19.17,19.13,19.14,184417.0,14.3526,14.3676,14.3376,14.3451,184417.0
2017-10-16 12:30:00,19.14,19.18,19.13,19.17,125910.0,14.3451,14.3751,14.3376,14.3676,125910.0
2017-10-16 13:00:00,19.17,19.22,19.16,19.21,122084.0,14.3676,14.405,14.3601,14.3975,122084.0
2017-10-16 13:30:00,19.21,19.25,19.16,19.17,178777.0,14.3975,14.4275,14.3601,14.3676,178777.0
2017-10-16 14:00:00,19.16,19.21,19.16,19.17,205093.0,14.3601,14.3975,14.3601,14.3676,205093.0
2017-10-16 14:30:00,19.18,19.22,19.17,19.21,194254.0,14.3751,14.405,14.3676,14.3975,194254.0
2017-10-16 15:00:00,19.22,19.28,19.22,19.26,445292.0,14.405,14.45,14.405,14.435,445292.0
2017-10-16 15:30:00,19.27,19.3,19.23,19.26,940868.0,14.4425,14.465,14.4125,14.435,940868.0
2017-10-17 09:30:00,19.35,19.35,19.1,19.14,258676.0,14.5025,14.5025,14.3151,14.3451,258676.0
2017-10-17 10:00:00,19.15,19.2,19.09,19.17,291359.0,14.3526,14.3901,14.3076,14.3676,291359.0
2017-10-17 10:30:00,19.18,19.18,19.07,19.16,235872.0,14.3751,14.3751,14.2926,14.3601,235872.0
2017-10-17 11:00:00,19.16,19.2,19.13,19.14,178140.0,14.3601,14.3901,14.3376,14.3451,178140.0
2017-10-17 11:30:00,19.14,19.18,19.11,19.18,232016.0,14.3451,14.3751,14.3226,14.3751,232016.0
2017-10-17 12:00:00,19.18,19.19,19.14,19.16,294460.0,14.3751,14.3826,14.3451,14.3601,294460.0
2017-10-17 12:30:00,19.16,19.17,19.14,19.15,72537.0,14.3601,14.3676,14.3451,14.3526,72537.0
2017-10-17 13:00:00,19.14,19.15,19.09,19.12,72027.0,14.3451,14.3526,14.3076,14.3301,72027.0
2017-10-17 13:30:00,19.12,19.12,18.98,19.0,169563.0,14.3301,14.3301,14.2252,14.2402,169563.0
2017-10-17 14:00:00,19.0,19.03,18.97,19.02,151946.0,14.2402,14.2626,14.2177,14.2551,151946.0
2017-10-17 14:30:00,19.02,19.03,18.98,18.98,195295.0,14.2551,14.2626,14.2252,14.2252,195295.0
2017-10-17 15:00:00,18.99,19.0,18.94,18.95,319540.0,14.2327,14.2402,14.1952,14.2027,319540.0
2017-10-17 15:30:00,18.95,18.97,18.9,18.94,740056.0,14.2027,14.2177,14.1652,14.1952,740056.0
2017-10-18 09:30:00,19.01,19.05,18.93,19.03,183101.0,14.2477,14.2776,14.1877,14.2626,183101.0
2017-10-18 10:00:00,19.04,19.06,18.96,19.03,295140.0,14.2701,14.2851,14.2102,14.2626,295140.0
2017-10-18 10:30:00,19.03,19.03,18.96,19.0,124991.0,14.2626,14.2626,14.2102,14.2402,124991.0
2017-10-18 11:00:00,19.0,19.02,18.96,18.96,153095.0,14.2402,14.2551,14.2102,14.2102,153095.0
2017-10-18 11:30:00,18.96,18.97,18.92,18.96,128078.0,14.2102,14.2177,14.1802,14.2102,128078.0
2017-10-18 12:00:00,18.96,18.98,18.95,18.95,215240.0,14.2102,14.2252,14.2027,14.2027,215240.0
2017-10-18 12:30:00,18.95,18.98,18.94,18.96,150651.0,14.2027,14.2252,14.1952,14.2102,150651.0
2017-10-18 13:00:00,18.97,19.01,18.96,18.98,105200.0,14.2177,14.2477,14.2102,14.2252,105200.0
2017-10-18 13:30:00,18.98,19.0,18.97,18.98,82554.0,14.2252,14.2402,14.2177,14.2252,82554.0
2017-10-18 14:00:00,18.98,19.01,18.95,18.96,102531.0,14.2252,14.2477,14.2027,14.2102,102531.0
2017-10-18 14:30:00,18.96,18.98,18.95,18.96,179270.0,14.2102,14.2252,14.2027,14.2102,179270.0
2017-10-18 15:00:00,18.96,19.03,18.96,19.03,511596.0,14.2102,14.2626,14.2102,14.2626,511596.0
2017-10-18 15:30:00,19.03,19.05,19.0,19.01,614562.0,14.2626,14.2776,14.2402,14.2477,614562.0
2017-10-19 09:30:00,18.9,19.17,18.89,19.16,444301.0,14.1652,14.3676,14.1577,14.3601,444301.0
2017-10-19 10:00:00,19.17,19.22,18.99,19.02,425726.0,14.3676,14.405,14.2327,14.2551,425726.0
2017-10-19 10:30:00,19.01,19.12,18.95,19.12,248455.0,14.2477,14.3301,14.2027,14.3301,248455.0
2017-10-19 11:00:00,19.12,19.12,19.05,19.1,225379.0,14.3301,14.3301,14.2776,14.3151,225379.0
2017-10-19 11:30:00,19.1,19.13,19.1,19.13,100280.0,14.3151,14.3376,14.3151,14.3376,100280.0
2017-10-19 12:00:00,19.14,19.2,19.11,19.19,258716.0,14.3451,14.3901,14.3226,14.3826,258716.0
2017-10-19 12:30:00,19.2,19.21,19.17,19.17,112159.0,14.3901,14.3975,14.3676,14.3676,112159.0
2017-10-19 13:00:00,19.17,19.25,19.17,19.24,200291.0,14.3676,14.4275,14.3676,14.42,200291.0
2017-10-19 13:30:00,19.24,19.31,19.23,19.29,177484.0,14.42,14.4725,14.4125,14.4575,177484.0
2017-10-19 14:00:00,19.29,19.3,19.23,19.26,232341.0,14.4575,14.465,14.4125,14.435,232341.0
2017-10-19 14:30:00,19.26,19.33,19.23,19.26,186274.0,14.435,14.4875,14.4125,14.435,186274.0
2017-10-19 15:00:00,19.26,19.28,19.16,19.16,330187.0,14.435,14.45,14.3601,14.3601,330187.0
2017-10-19 15:30:00,19.16,19.19,19.12,19.14,950728.0,14.3601,14.3826,14.3301,14.3451,950728.0
2017-10-20 09:30:00,19.41,19.42,19.21,19.34,380238.0,14.5474,14.5549,14.3975,14.495,380238.0
2017-10-20 10:00:00,19.34,19.39,19.3,19.35,317095.0,14.495,14.5325,14.465,14.5025,317095.0
2017-10-20 10:30:00,19.36,19.38,19.25,19.29,244102.0,14.51,14.525,14.4275,14.4575,244102.0
2017-10-20 11:00:00,19.29,19.31,19.26,19.26,112544.0,14.4575,14.4725,14.435,14.435,112544.0
2017-10-20 11:30:00,19.26,19.3,19.26,19.3,121509.0,14.435,14.465,14.435,14.465,121509.0
2017-10-20 12:00:00,19.3,19.31,19.24,19.26,97787.0,14.465,14.4725,14.42,14.435,97787.0
2017-10-20 12:30:00,19.25,19.26,19.22,19.23,84958.0,14.4275,14.435,14.405,14.4125,84958.0
2017-10-20 13:00:00,19.23,19.33,19.22,19.33,102276.0,14.4125,14.4875,14.405,14.4875,102276.0
2017-10-20 13:30:00,19.33,19.34,19.26,19.27,117875.0,14.4875,14.495,14.435,14.4425,117875.0
2017-10-20 14:00:00,19.27,19.3,19.24,19.29,176238.0,14.4425,14.465,14.42,14.4575,176238.0
2017-10-20 14:30:00,19.29,19.31,19.26,19.29,103059.0,14.4575,14.4725,14.435,14.4575,103059.0
2017-10-20 15:00:00,19.29,19.33,19.28,19.3,195849.0,14.4575,14.4875,14.45,14.465,195849.0
2017-10-20 15:30:00,19.3,19.31,19.27,19.3,619088.0,14.465,14.4725,14.4425,14.465,619088.0
2017-10-23 09:30:00,19.28,19.32,19.12,19.22,111819.0,14.45,14.48,14.3301,14.405,111819.0
2017-10-23 10:00:00,19.21,19.21,19.1,19.11,89941.0,14.3975,14.3975,14.3151,14.3226,89941.0
2017-10-23 10:30:00,19.1,19.17,19.08,19.12,143064.0,14.3151,14.3676,14.3001,14.3301,143064.0
2017-10-23 11:00:00,19.12,19.21,19.12,19.2,88946.0,14.3301,14.3975,14.3301,14.3901,88946.0
2017-10-23 11:30:00,19.2,19.2,19.11,19.14,81328.0,14.3901,14.3901,14.3226,14.3451,81328.0
2017-10-23 12:00:00,19.14,19.16,19.11,19.12,45455.0,14.3451,14.3601,14.3226,14.3301,45455.0
2017-10-23 12:30:00,19.13,19.13,19.09,19.11,106669.0,14.3376,14.3376,14.3076,14.3226,106669.0
2017-10-23 13:00:00,19.11,19.11,19.06,19.1,73652.0,14.3226,14.3226,14.2851,14.3151,73652.0
2017-10-23 13:30:00,19.09,19.1,19.04,19.05,101628.0,14.3076,14.3151,14.2701,14.2776,101628.0
2017-10-23 14:00:00,19.04,19.06,19.02,19.04,86304.0,14.2701,14.2851,14.2551,14.2701,86304.0
2017-10-23 14:30:00,19.04,19.09,19.02,19.09,79423.0,14.2701,14.3076,14.2551,14.3076,79423.0
2017-10-23 15:00:00,19.09,19.1,19.02,19.03,86685.0,14.3076,14.3151,14.2551,14.2626,86685.0
2017-10-23 15:30:00,19.04,19.05,19.0,19.02,302928.0,14.2701,14.2776,14.2402,14.2551,302928.0
2017-10-24 09:30:00,19.16,19.23,19.05,19.16,217962.0,14.3601,14.4125,14.2776,14.3601,217962.0
2017-10-24 10:00:00,19.16,19.24,19.13,19.15,170478.0,14.3601,14.42,14.3376,14.3526,170478.0
2017-10-24 10:30:00,19.14,19.16,19.09,19.12,121111.0,14.3451,14.3601,14.3076,14.3301,121111.0
2017-10-24 11:00:00,19.12,19.13,19.08,19.11,204017.0,14.3301,14.3376,14.3001,14.3226,204017.0
2017-10-24 11:30:00,19.11,19.14,19.1,19.11,125925.0,14.3226,14.3451,14.3151,14.3226,125925.0
2017-10-24 12:00:00,19.11,19.16,19.09,19.14,100948.0,14.3226,14.3601,14.3076,14.3451,100948.0
2017-10-24 12:30:00,19.15,19.19,19.14,19.17,74694.0,14.3526,14.3826,14.3451,14.3676,74694.0
2017-10-24 13:00:00,19.16,19.2,19.16,19.2,170798.0,14.3601,14.3901,14.3601,14.3901,170798.0
2017-10-24 13:30:00,19.19,19.22,19.18,19.22,82886.0,14.3826,14.405,14.3751,14.405,82886.0
2017-10-24 14:00:00,19.22,19.28,19.2,19.27,195667.0,14.405,14.45,14.3901,14.4425,195667.0
2017-10-24 14:30:00,19.28,19.31,19.25,19.28,247937.0,14.45,14.4725,14.4275,14.45,247937.0
2017-10-24 15:00:00,19.28,19.3,19.25,19.27,213320.0,14.45,14.465,14.4275,14.4425,213320.0
2017-10-24 15:30:00,19.27,19.29,19.22,19.25,378720.0,14.4425,14.4575,14.405,14.4275,378720.0
2017-10-25 09:30:00,19.3,19.32,19.15,19.25,97149.0,14.465,14.48,14.3526,14.4275,97149.0
2017-10-25 10:00:00,19.24,19.26,19.08,19.12,107418.0,14.42,14.435,14.3001,14.3301,107418.0
2017-10-25 10:30:00,19.12,19.14,19.07,19.08,88445.0,14.3301,14.3451,14.2926,14.3001,88445.0
2017-10-25 11:00:00,19.09,19.09,18.99,19.04,139585.0,14.3076,14.3076,14.2327,14.2701,139585.0
2017-10-25 11:30:00,19.04,19.13,19.0,19.02,145488.0,14.2701,14.3376,14.2402,14.2551,145488.0
2017-10-25 12:00:00,19.01,19.02,18.91,18.97,181600.0,14.2477,14.2551,14.1727,14.2177,181600.0
2017-10-25 12:30:00,18.97,19.03,18.95,19.02,120941.0,14.2177,14.2626,14.2027,14.2551,120941.0
2017-10-25 13:00:00,19.02,19.06,18.98,19.04,74391.0,14.2551,14.2851,14.2252,14.2701,74391.0
2017-10-25 13:30:00,19.03,19.17,19.03,19.12,96008.0,14.2626,14.3676,14.2626,14.3301,96008.0
2017-10-25 14:00:00,19.13,19.16,19.11,19.12,133838.0,14.3376,14.3601,14.3226,14.3301,133838.0
2017-10-25 14:30:00,19.12,19.13,19.06,19.07,188539.0,14.3301,14.3376,14.2851,14.2926,188539.0
2017-10-25 15:00:00,19.08,19.13,19.04,19.12,407662.0,14.3001,14.3376,14.2701,14.3301,407662.0
2017-10-25 15:30:00,19.11,19.13,19.05,19.06,394236.0,14.3226,14.3376,14.2776,14.2851,394236.0
2017-10-26 09:30:00,19.11,19.22,19.09,19.13,128750.0,14.3226,14.405,14.3076,14.3376,128750.0
2017-10-26 10:00:00,19.14,19.14,19.05,19.12,135041.0,14.3451,14.3451,14.2776,14.3301,135041.0
2017-10-26 10:30:00,19.12,19.17,19.06,19.15,99140.0,14.3301,14.3676,14.2851,14.3526,99140.0
2017-10-26 11:00:00,19.16,19.24,19.15,19.21,110835.0,14.3601,14.42,14.3526,14.3975,110835.0
2017-10-26 11:30:00,19.21,19.25,19.15,19.15,74272.0,14.3975,14.4275,14.3526,14.3526,74272.0
2017-10-26 12:00:00,19.15,19.16,19.09,19.14,230451.0,14.3526,14.3601,14.3076,14.3451,230451.0
2017-10-26 12:30:00,19.14,19.16,19.08,19.14,112133.0,14.3451,14.3601,14.3001,14.3451,112133.0
2017-10-26 13:00:00,19.13,19.23,19.13,19.22,177084.0,14.3376,14.4125,14.3376,14.405,177084.0
2017-10-26 13:30:00,19.23,19.25,19.17,19.2,119332.0,14.4125,14.4275,14.3676,14.3901,119332.0
2017-10-26 14:00:00,19.2,19.2,19.14,19.2,200096.0,14.3901,14.3901,14.3451,14.3901,200096.0
2017-10-26 14:30:00,19.2,19.25,19.18,19.21,238308.0,14.3901,14.4275,14.3751,14.3975,238308.0
2017-10-26 15:00:00,19.21,19.22,19.17,19.19,232045.0,14.3975,14.405,14.3676,14.3826,232045.0
2017-10-26 15:30:00,19.19,19.21,19.15,19.16,673904.0,14.3826,14.3975,14.3526,14.3601,673904.0
2017-10-27 09:30:00,19.07,19.15,18.97,19.04,234210.0,14.2926,14.3526,14.2177,14.2701,234210.0
2017-10-27 10:00:00,19.05,19.14,19.0,19.11,200572.0,14.2776,14.3451,14.2402,14.3226,200572.0
2017-10-27 10:30:00,19.12,19.27,19.09,19.23,209765.0,14.3301,14.4425,14.3076,14.4125,209765.0
2017-10-27 11:00:00,19.22,19.32,19.21,19.26,141565.0,14.405,14.48,14.3975,14.435,141565.0
2017-10-27 11:30:00,19.25,19.3,19.21,19.29,131965.0,14.4275,14.465,14.3975,14.4575,131965.0
2017-10-27 12:00:00,19.29,19.32,19.22,19.22,105040.0,14.4575,14.48,14.405,14.405,105040.0
2017-10-27 12:30:00,19.22,19.28,19.22,19.27,93012.0,14.405,14.45,14.405,14.4425,93012.0
2017-10-27 13:00:00,19.27,19.32,19.26,19.29,67508.0,14.4425,14.48,14.435,14.4575,67508.0
2017-10-27 13:30:00,19.28,19.3,19.26,19.26,74261.0,14.45,14.465,14.435,14.435,74261.0
2017-10-27 14:00:00,19.26,19.3,19.25,19.27,90619.0,14.435,14.465,14.4275,14.4425,90619.0
2017-10-27 14:30:00,19.28,19.28,19.24,19.25,121696.0,14.45,14.45,14.42,14.4275,121696.0
2017-10-27 15:00:00,19.25,19.25,19.2,19.23,170364.0,14.4275,14.4275,14.3901,14.4125,170364.0
2017-10-27 15:30:00,19.23,19.24,19.18,19.21,427191.0,14.4125,14.42,14.3751,14.3975,427191.0
2017-10-30 09:30:00,19.09,19.13,18.91,18.95,121793.0,14.3076,14.3376,14.1727,14.2027,121793.0
2017-10-30 10:00:00,18.95,19.1,18.94,19.09,72347.0,14.2027,14.3151,14.1952,14.3076,72347.0
2017-10-30 10:30:00,19.09,19.12,19.03,19.07,177862.0,14.3076,14.3301,14.2626,14.2926,177862.0
2017-10-30 11:00:00,19.07,19.16,19.04,19.07,99584.0,14.2926,14.3601,14.2701,14.2926,99584.0
2017-10-30 11:30:00,19.07,19.08,18.96,19.02,173192.0,14.2926,14.3001,14.2102,14.2551,173192.0
2017-10-30 12:00:00,19.03,19.04,18.93,18.94,105842.0,14.2626,14.2701,14.1877,14.1952,105842.0
2017-10-30 12:30:00,18.94,18.97,18.91,18.94,82930.0,14.1952,14.2177,14.1727,14.1952,82930.0
2017-10-30 13:00:00,18.94,18.96,18.91,18.92,76835.0,14.1952,14.2102,14.1727,14.1802,76835.0
2017-10-30 13:30:00,18.92,18.93,18.79,18.81,203790.0,14.1802,14.1877,14.0828,14.0978,203790.0
2017-10-30 14:00:00,18.81,18.85,18.78,18.84,221292.0,14.0978,14.1277,14.0753,14.1202,221292.0
2017-10-30 14:30:00,18.85,18.89,18.82,18.87,115682.0,14.1277,14.1577,14.1053,14.1427,115682.0
2017-10-30 15:00:00,18.87,18.88,18.81,18.82,183897.0,14.1427,14.1502,14.0978,14.1053,183897.0
2017-10-30 15:30:00,18.82,18.88,18.79,18.84,603563.0,14.1053,14.1502,14.0828,14.1202,603563.0
2017-10-31 09:30:00,18.81,18.91,18.76,18.81,261087.0,14.0978,14.1727,14.0603,14.0978,261087.0
2017-10-31 10:00:00,18.81,18.89,18.8,18.87,247094.0,14.0978,14.1577,14.0903,14.1427,247094.0
2017-10-31 10:30:00,18.86,18.99,18.86,18.98,210604.0,14.1352,14.2327,14.1352,14.2252,210604.0
2017-10-31 11:00:00,18.98,19.04,18.94,18.94,206583.0,14.2252,14.2701,14.1952,14.1952,206583.0
2017-10-31 11:30:00,18.94,18.95,18.86,18.9,251139.0,14.1952,14.2027,14.1352,14.1652,251139.0
2017-10-31 12:00:00,18.9,18.91,18.84,18.85,180232.0,14.1652,14.1727,14.1202,14.1277,180232.0
2017-10-31 12:30:00,18.84,18.88,18.8,18.8,176432.0,14.1202,14.1502,14.0903,14.0903,176432.0
2017-10-31 13:00:00,18.8,18.81,18.75,18.78,229913.0,14.0903,14.0978,14.0528,14.0753,229913.0
2017-10-31 13:30:00,18.78,18.82,18.78,18.79,183773.0,14.0753,14.1053,14.0753,14.0828,183773.0
2017-10-31 14:00:00,18.79,18.81,18.76,18.8,160389.0,14.0828,14.0978,14.0603,14.0903,160389.0
2017-10-31 14:30:00,18.8,18.84,18.78,18.81,198501.0,14.0903,14.1202,14.0753,14.0978,198501.0
2017-10-31 15:00:00,18.82,18.86,18.81,18.82,112835.0,14.1053,14.1352,14.0978,14.1053,112835.0
2017-10-31 15:30:00,18.82,18.82,18.77,18.77,720350.0,14.1053,14.1053,14.0678,14.0678,720350.0
2017-11-01 09:30:00,18.89,18.97,18.81,18.93,167787.0,14.1577,14.2177,14.0978,14.1877,167787.0
2017-11-01 10:00:00,18.93,18.95,18.77,18.78,247989.0,14.1877,14.2027,14.0678,14.0753,247989.0
2017-11-01 10:30:00,18.77,18.82,18.73,18.78,222338.0,14.0678,14.1053,14.0378,14.0753,222338.0
2017-11-01 11:00:00,18.77,18.79,18.73,18.73,77293.0,14.0678,14.0828,14.0378,14.0378,77293.0
2017-11-01 11:30:00,18.74,18.76,18.68,18.75,97986.0,14.0453,14.0603,14.0003,14.0528,97986.0
2017-11-01 12:00:00,18.75,18.75,18.63,18.64,97849.0,14.0528,14.0528,13.9628,13.9703,97849.0
2017-11-01 12:30:00,18.63,18.7,18.63,18.64,89281.0,13.9628,14.0153,13.9628,13.9703,89281.0
2017-11-01 13:00:00,18.64,18.67,18.61,18.65,80072.0,13.9703,13.9928,13.9479,13.9778,80072.0
2017-11-01 13:30:00,18.65,18.66,18.59,18.65,115452.0,13.9778,13.9853,13.9329,13.9778,115452.0
2017-11-01 14:00:00,18.66,18.7,18.58,18.68,117148.0,13.9853,14.0153,13.9254,14.0003,117148.0
2017-11-01 14:30:00,18.68,18.72,18.66,18.7,116957.0,14.0003,14.0303,13.9853,14.0153,116957.0
2017-11-01 15:00:00,18.7,18.7,18.6,18.61,241092.0,14.0153,14.0153,13.9404,13.9479,241092.0
2017-11-01 15:30:00,18.6,18.62,18.56,18.57,342486.0,13.9404,13.9554,13.9104,13.9179,342486.0
2017-11-02 09:30:00,18.45,18.66,18.38,18.57,498710.0,13.8946,14.0528,13.8419,13.985,498710.0
2017-11-02 10:00:00,18.56,18.57,18.36,18.47,302761.0,13.9774,13.985,13.8268,13.9097,302761.0
2017-11-02 10:30:00,18.48,18.54,18.44,18.53,137672.0,13.9172,13.9624,13.8871,13.9548,137672.0
2017-11-02 11:00:00,18.53,18.57,18.49,18.52,124049.0,13.9548,13.985,13.9247,13.9473,124049.0
2017-11-02 11:30:00,18.52,18.58,18.51,18.56,101988.0,13.9473,13.9925,13.9398,13.9774,101988.0
2017-11-02 12:00:00,18.56,18.76,18.55,18.7,380621.0,13.9774,14.1281,13.9699,14.0829,380621.0
2017-11-02 12:30:00,18.7,18.7,18.62,18.66,149724.0,14.0829,14.0829,14.0226,14.0528,149724.0
2017-11-02 13:00:00,18.66,18.66,18.51,18.52,158078.0,14.0528,14.0528,13.9398,13.9473,158078.0
2017-11-02 13:30:00,18.52,18.57,18.5,18.54,74909.0,13.9473,13.985,13.9323,13.9624,74909.0
2017-11-02 14:00:00,18.55,18.59,18.51,18.59,92311.0,13.9699,14.0,13.9398,14.0,92311.0
2017-11-02 14:30:00,18.59,18.6,18.53,18.55,98589.0,14.0,14.0076,13.9548,13.9699,98589.0
2017-11-02 15:00:00,18.55,18.62,18.5,18.62,178020.0,13.9699,14.0226,13.9323,14.0226,178020.0
2017-11-02 15:30:00,18.62,18.72,18.61,18.66,543333.0,14.0226,14.0979,14.0151,14.0528,543333.0
2017-11-03 09:30:00,18.59,18.71,18.56,18.62,152784.0,14.0,14.0904,13.9774,14.0226,152784.0
2017-11-03 10:00:00,18.63,18.7,18.6,18.67,73567.0,14.0302,14.0829,14.0076,14.0603,73567.0
2017-11-03 10:30:00,18.68,18.8,18.67,18.78,176542.0,14.0678,14.1582,14.0603,14.1431,176542.0
2017-11-03 11:00:00,18.78,18.82,18.77,18.81,93880.0,14.1431,14.1732,14.1356,14.1657,93880.0
2017-11-03 11:30:00,18.81,18.85,18.74,18.75,104303.0,14.1657,14.1958,14.113,14.1205,104303.0
2017-11-03 12:00:00,18.75,18.77,18.72,18.73,78992.0,14.1205,14.1356,14.0979,14.1055,78992.0
2017-11-03 12:30:00,18.73,18.8,18.72,18.76,82062.0,14.1055,14.1582,14.0979,14.1281,82062.0
2017-11-03 13:00:00,18.76,18.79,18.74,18.76,60252.0,14.1281,14.1507,14.113,14.1281,60252.0
2017-11-03 13:30:00,18.77,18.82,18.77,18.8,57705.0,14.1356,14.1732,14.1356,14.1582,57705.0
2017-11-03 14:00:00,18.8,18.82,18.75,18.81,102129.0,14.1582,14.1732,14.1205,14.1657,102129.0
2017-11-03 14:30:00,18.81,18.85,18.8,18.85,166168.0,14.1657,14.1958,14.1582,14.1958,166168.0
2017-11-03 15:00:00,18.85,18.87,18.83,18.87,337559.0,14.1958,14.2109,14.1808,14.2109,337559.0
2017-11-03 15:30:00,18.87,18.88,18.83,18.86,339900.0,14.2109,14.2184,14.1808,14.2034,339900.0
2017-11-06 09:30:00,18.76,18.87,18.73,18.87,93456.0,14.1281,14.2109,14.1055,14.2109,93456.0
2017-11-06 10:00:00,18.86,18.89,18.77,18.82,140623.0,14.2034,14.226,14.1356,14.1732,140623.0
2017-11-06 10:30:00,18.82,18.84,18.73,18.73,103211.0,14.1732,14.1883,14.1055,14.1055,103211.0
2017-11-06 11:00:00,18.73,18.75,18.69,18.73,65807.0,14.1055,14.1205,14.0753,14.1055,65807.0
2017-11-06 11:30:00,18.73,18.76,18.69,18.71,98861.0,14.1055,14.1281,14.0753,14.0904,98861.0
2017-11-06 12:00:00,18.72,18.73,18.68,18.69,98107.0,14.0979,14.1055,14.0678,14.0753,98107.0
2017-11-06 12:30:00,18.69,18.75,18.68,18.73,100016.0,14.0753,14.1205,14.0678,14.1055,100016.0
2017-11-06 13:00:00,18.73,18.75,18.69,18.7,133720.0,14.1055,14.1205,14.0753,14.0829,133720.0
2017-11-06 13:30:00,18.7,18.72,18.66,18.66,91766.0,14.0829,14.0979,14.0528,14.0528,91766.0
2017-11-06 14:00:00,18.66,18.69,18.65,18.67,63014.0,14.0528,14.0753,14.0452,14.0603,63014.0
2017-11-06 14:30:00,18.67,18.73,18.66,18.7,83239.0,14.0603,14.1055,14.0528,14.0829,83239.0
2017-11-06 15:00:00,18.7,18.75,18.7,18.73,225542.0,14.0829,14.1205,14.0829,14.1055,225542.0
2017-11-06 15:30:00,18.73,18.75,18.7,18.7,615484.0,14.1055,14.1205,14.0829,14.0829,615484.0
2017-11-07 09:30:00,18.68,18.76,18.64,18.68,140986.0,14.0678,14.1281,14.0377,14.0678,140986.0
2017-11-07 10:00:00,18.68,18.68,18.55,18.56,95141.0,14.0678,14.0678,13.9699,13.9774,95141.0
2017-11-07 10:30:00,18.56,18.56,18.4,18.42,105057.0,13.9774,13.9774,13.8569,13.872,105057.0
2017-11-07 11:00:00,18.43,18.48,18.41,18.42,129545.0,13.8795,13.9172,13.8645,13.872,129545.0
2017-11-07 11:30:00,18.42,18.43,18.17,18.17,172769.0,13.872,13.8795,13.6837,13.6837,172769.0
2017-11-07 12:00:00,18.17,18.23,18.09,18.14,158916.0,13.6837,13.7289,13.6235,13.6611,158916.0
2017-11-07 12:30:00,18.14,18.15,18.1,18.11,62143.0,13.6611,13.6687,13.631,13.6385,62143.0
2017-11-07 13:00:00,18.11,18.19,18.1,18.17,88352.0,13.6385,13.6988,13.631,13.6837,88352.0
2017-11-07 13:30:00,18.18,18.2,18.14,18.16,89033.0,13.6913,13.7063,13.6611,13.6762,89033.0
2017-11-07 14:00:00,18.16,18.25,18.16,18.23,97150.0,13.6762,13.744,13.6762,13.7289,97150.0
2017-11-07 14:30:00,18.22,18.24,18.15,18.17,124688.0,13.7214,13.7365,13.6687,13.6837,124688.0
2017-11-07 15:00:00,18.16,18.19,18.13,18.14,178127.0,13.6762,13.6988,13.6536,13.6611,178127.0
2017-11-07 15:30:00,18.15,18.15,18.11,18.13,322030.0,13.6687,13.6687,13.6385,13.6536,322030.0
2017-11-08 09:30:00,18.25,18.25,17.93,18.07,431898.0,13.744,13.744,13.503,13.6084,431898.0
2017-11-08 10:00:00,18.07,18.14,17.98,17.99,309344.0,13.6084,13.6611,13.5406,13.5482,309344.0
2017-11-08 10:30:00,18.0,18.07,17.94,18.05,186768.0,13.5557,13.6084,13.5105,13.5934,186768.0
2017-11-08 11:00:00,18.05,18.11,18.0,18.07,196041.0,13.5934,13.6385,13.5557,13.6084,196041.0
2017-11-08 11:30:00,18.07,18.09,17.94,18.08,268770.0,13.6084,13.6235,13.5105,13.616,268770.0
2017-11-08 12:00:00,18.09,18.17,18.09,18.15,244211.0,13.6235,13.6837,13.6235,13.6687,244211.0
2017-11-08 12:30:00,18.14,18.18,18.1,18.16,127919.0,13.6611,13.6913,13.631,13.6762,127919.0
2017-11-08 13:00:00,18.17,18.2,18.14,18.18,99161.0,13.6837,13.7063,13.6611,13.6913,99161.0
2017-11-08 13:30:00,18.18,18.22,18.16,18.2,97977.0,13.6913,13.7214,13.6762,13.7063,97977.0
2017-11-08 14:00:00,18.19,18.21,18.16,18.21,129518.0,13.6988,13.7139,13.6762,13.7139,129518.0
2017-11-08 14:30:00,18.2,18.21,18.16,18.2,131924.0,13.7063,13.7139,13.6762,13.7063,131924.0
2017-11-08 15:00:00,18.19,18.21,18.15,18.21,210385.0,13.6988,13.7139,13.6687,13.7139,210385.0
2017-11-08 15:30:00,18.21,18.23,18.19,18.2,505894.0,13.7139,13.7289,13.6988,13.7063,505894.0
2017-11-09 09:30:00,18.07,18.12,18.0,18.04,242986.0,13.6084,13.6461,13.5557,13.5858,242986.0
2017-11-09 10:00:00,18.05,18.19,18.03,18.17,385174.0,13.5934,13.6988,13.5783,13.6837,385174.0
2017-11-09 10:30:00,18.17,18.27,18.12,18.25,111607.0,13.6837,13.759,13.6461,13.744,111607.0
2017-11-09 11:00:00,18.25,18.26,18.11,18.13,205563.0,13.744,13.7515,13.6385,13.6536,205563.0
2017-11-09 11:30:00,18.13,18.16,18.05,18.09,328567.0,13.6536,13.6762,13.5934,13.6235,328567.0
2017-11-09 12:00:00,18.09,18.09,17.9,17.92,141386.0,13.6235,13.6235,13.4804,13.4955,141386.0
2017-11-09 12:30:00,17.91,17.98,17.88,17.97,138557.0,13.4879,13.5406,13.4653,13.5331,138557.0
2017-11-09 13:00:00,17.97,18.05,17.93,18.05,98345.0,13.5331,13.5934,13.503,13.5934,98345.0
2017-11-09 13:30:00,18.05,18.07,18.01,18.02,61252.0,13.5934,13.6084,13.5632,13.5708,61252.0
2017-11-09 14:00:00,18.02,18.05,18.0,18.0,69936.0,13.5708,13.5934,13.5557,13.5557,69936.0
2017-11-09 14:30:00,18.0,18.03,17.96,17.96,68889.0,13.5557,13.5783,13.5256,13.5256,68889.0
2017-11-09 15:00:00,17.97,18.03,17.95,18.02,112839.0,13.5331,13.5783,13.5181,13.5708,112839.0
2017-11-09 15:30:00,18.02,18.07,18.01,18.03,401426.0,13.5708,13.6084,13.5632,13.5783,401426.0
2017-11-10 09:30:00,18.1,18.17,18.08,18.12,74158.0,13.631,13.6837,13.616,13.6461,74158.0
2017-11-10 10:00:00,18.12,18.12,17.99,18.05,110060.0,13.6461,13.6461,13.5482,13.5934,110060.0
2017-11-10 10:30:00,18.06,18.07,18.01,18.07,44174.0,13.6009,13.6084,13.5632,13.6084,44174.0
2017-11-10 11:00:00,18.08,18.17,18.07,18.15,62616.0,13.616,13.6837,13.6084,13.6687,62616.0
2017-11-10 11:30:00,18.16,18.18,18.14,18.16,34028.0,13.6762,13.6913,13.6611,13.6762,34028.0
2017-11-10 12:00:00,18.16,18.17,18.06,18.06,149666.0,13.6762,13.6837,13.6009,13.6009,149666.0
2017-11-10 12:30:00,18.07,18.1,18.06,18.06,68230.0,13.6084,13.631,13.6009,13.6009,68230.0
2017-11-10 13:00:00,18.07,18.08,18.02,18.06,96504.0,13.6084,13.616,13.5708,13.6009,96504.0
2017-11-10 13:30:00,18.06,18.08,18.05,18.07,67787.0,13.6009,13.616,13.5934,13.6084,67787.0
2017-11-10 14:00:00,18.07,18.11,18.06,18.11,81322.0,13.6084,13.6385,13.6009,13.6385,81322.0
2017-11-10 14:30:00,18.11,18.13,18.09,18.12,129646.0,13.6385,13.6536,13.6235,13.6461,129646.0
2017-11-10 15:00:00,18.12,18.12,18.09,18.11,86828.0,13.6461,13.6461,13.6235,13.6385,86828.0
2017-11-10 15:30:00,18.11,18.13,18.05,18.06,341036.0,13.6385,13.6536,13.5934,13.6009,341036.0
2017-11-13 09:30:00,17.95,17.98,17.84,17.96,112264.0,13.5181,13.5406,13.4352,13.5256,112264.0
2017-11-13 10:00:00,17.96,18.02,17.95,17.98,72788.0,13.5256,13.5708,13.5181,13.5406,72788.0
2017-11-13 10:30:00,17.98,17.98,17.94,17.96,58431.0,13.5406,13.5406,13.5105,13.5256,58431.0
2017-11-13 11:00:00,17.96,17.99,17.95,17.96,87620.0,13.5256,13.5482,13.5181,13.5256,87620.0
2017-11-13 11:30:00,17.96,18.02,17.95,18.02,153852.0,13.5256,13.5708,13.5181,13.5708,153852.0
2017-11-13 12:00:00,18.02,18.1,18.02,18.07,151671.0,13.5708,13.631,13.5708,13.6084,151671.0
2017-11-13 12:30:00,18.07,18.14,18.05,18.14,155297.0,13.6084,13.6611,13.5934,13.6611,155297.0
2017-11-13 13:00:00,18.14,18.33,18.14,18.31,263530.0,13.6611,13.8042,13.6611,13.7892,263530.0
2017-11-13 13:30:00,18.31,18.36,18.3,18.35,260858.0,13.7892,13.8268,13.7816,13.8193,260858.0
2017-11-13 14:00:00,18.35,18.36,18.29,18.36,190366.0,13.8193,13.8268,13.7741,13.8268,190366.0
2017-11-13 14:30:00,18.36,18.36,18.31,18.34,140190.0,13.8268,13.8268,13.7892,13.8118,140190.0
2017-11-13 15:00:00,18.34,18.37,18.33,18.35,129820.0,13.8118,13.8344,13.8042,13.8193,129820.0
2017-11-13 15:30:00,18.35,18.36,18.31,18.33,395756.0,13.8193,13.8268,13.7892,13.8042,395756.0
2017-11-14 09:30:00,18.21,18.47,18.2,18.41,293351.0,13.7139,13.9097,13.7063,13.8645,293351.0
2017-11-14 10:00:00,18.41,18.42,18.32,18.38,265384.0,13.8645,13.872,13.7967,13.8419,265384.0
2017-11-14 10:30:00,18.38,18.45,18.34,18.43,202061.0,13.8419,13.8946,13.8118,13.8795,202061.0
2017-11-14 11:00:00,18.43,18.43,18.36,18.39,116324.0,13.8795,13.8795,13.8268,13.8494,116324.0
2017-11-14 11:30:00,18.39,18.39,18.31,18.37,216999.0,13.8494,13.8494,13.7892,13.8344,216999.0
2017-11-14 12:00:00,18.37,18.39,18.35,18.37,94960.0,13.8344,13.8494,13.8193,13.8344,94960.0
2017-11-14 12:30:00,18.37,18.4,18.33,18.34,111914.0,13.8344,13.8569,13.8042,13.8118,111914.0
2017-11-14 13:00:00,18.34,18.39,18.33,18.37,61780.0,13.8118,13.8494,13.8042,13.8344,61780.0
2017-11-14 13:30:00,18.38,18.39,18.34,18.35,95516.0,13.8419,13.8494,13.8118,13.8193,95516.0
2017-11-14 14:00:00,18.35,18.4,18.34,18.39,184119.0,13.8193,13.8569,13.8118,13.8494,184119.0
2017-11-14 14:30:00,18.39,18.42,18.37,18.38,163701.0,13.8494,13.872,13.8344,13.8419,163701.0
2017-11-14 15:00:00,18.39,18.42,18.38,18.39,166711.0,13.8494,13.872,13.8419,13.8494,166711.0
2017-11-14 15:30:00,18.39,18.5,18.39,18.49,703013.0,13.8494,13.9323,13.8494,13.9247,703013.0
2017-11-15 09:30:00,18.28,18.29,18.09,18.25,276265.0,13.7666,13.7741,13.6235,13.744,276265.0
2017-11-15 10:00:00,18.24,18.42,18.21,18.35,184657.0,13.7365,13.872,13.7139,13.8193,184657.0
2017-11-15 10:30:00,18.35,18.41,18.33,18.38,227672.0,13.8193,13.8645,13.8042,13.8419,227672.0
2017-11-15 11:00:00,18.38,18.53,18.37,18.49,211613.0,13.8419,13.9548,13.8344,13.9247,211613.0
2017-11-15 11:30:00,18.48,18.48,18.41,18.45,88493.0,13.9172,13.9172,13.8645,13.8946,88493.0
2017-11-15 12:00:00,18.45,18.48,18.41,18.45,178005.0,13.8946,13.9172,13.8645,13.8946,178005.0
2017-11-15 12:30:00,18.44,18.46,18.43,18.46,56158.0,13.8871,13.9021,13.8795,13.9021,56158.0
2017-11-15 13:00:00,18.46,18.49,18.43,18.46,181064.0,13.9021,13.9247,13.8795,13.9021,181064.0
2017-11-15 13:30:00,18.46,18.5,18.4,18.4,122602.0,13.9021,13.9323,13.8569,13.8569,122602.0
2017-11-15 14:00:00,18.41,18.42,18.37,18.41,95674.0,13.8645,13.872,13.8344,13.8645,95674.0
2017-11-15 14:30:00,18.41,18.44,18.39,18.41,59625.0,13.8645,13.8871,13.8494,13.8645,59625.0
2017-11-15 15:00:00,18.41,18.43,18.35,18.35,117016.0,13.8645,13.8795,13.8193,13.8193,117016.0
2017-11-15 15:30:00,18.36,18.38,18.32,18.32,511947.0,13.8268,13.8419,13.7967,13.7967,511947.0
2017-11-16 09:30:00,18.43,18.48,18.32,18.33,158316.0,13.8795,13.9172,13.7967,13.8042,158316.0
2017-11-16 10:00:00,18.32,18.36,18.27,18.3,186241.0,13.7967,13.8268,13.759,13.7816,186241.0
2017-11-16 10:30:00,18.3,18.39,18.29,18.36,249573.0,13.7816,13.8494,13.7741,13.8268,249573.0
2017-11-16 11:00:00,18.36,18.37,18.28,18.3,315429.0,13.8268,13.8344,13.7666,13.7816,315429.0
2017-11-16 11:30:00,18.3,18.34,18.28,18.34,127745.0,13.7816,13.8118,13.7666,13.8118,127745.0
2017-11-16 12:00:00,18.34,18.37,18.32,18.35,95870.0,13.8118,13.8344,13.7967,13.8193,95870.0
2017-11-16 12:30:00,18.35,18.4,18.34,18.39,100662.0,13.8193,13.8569,13.8118,13.8494,100662.0
2017-11-16 13:00:00,18.39,18.42,18.38,18.39,70875.0,13.8494,13.872,13.8419,13.8494,70875.0
2017-11-16 13:30:00,18.39,18.4,18.34,18.38,102202.0,13.8494,13.8569,13.8118,13.8419,102202.0
2017-11-16 14:00:00,18.38,18.41,18.37,18.39,108605.0,13.8419,13.8645,13.8344,13.8494,108605.0
2017-11-16 14:30:00,18.39,18.41,18.35,18.36,67737.0,13.8494,13.8645,13.8193,13.8268,67737.0
2017-11-16 15:00:00,18.36,18.37,18.32,18.33,126121.0,13.8268,13.8344,13.7967,13.8042,126121.0
2017-11-16 15:30:00,18.32,18.34,18.3,18.31,279579.0,13.7967,13.8118,13.7816,13.7892,279579.0
2017-11-17 09:30:00,18.2,18.26,18.14,18.22,115577.0,13.7063,13.7515,13.6611,13.7214,115577.0
2017-11-17 10:00:00,18.23,18.3,18.19,18.3,54758.0,13.7289,13.7816,13.6988,13.7816,54758.0
2017-11-17 10:30:00,18.29,18.38,18.27,18.33,68081.0,13.7741,13.8419,13.759,13.8042,68081.0
2017-11-17 11:00:00,18.33,18.36,18.3,18.36,47724.0,13.8042,13.8268,13.7816,13.8268,47724.0
2017-11-17 11:30:00,18.36,18.4,18.31,18.39,486947.0,13.8268,13.8569,13.7892,13.8494,486947.0
2017-11-17 12:00:00,18.39,18.4,18.35,18.38,134126.0,13.8494,13.8569,13.8193,13.8419,134126.0
2017-11-17 12:30:00,18.39,18.4,18.35,18.39,65338.0,13.8494,13.8569,13.8193,13.8494,65338.0
2017-11-17 13:00:00,18.39,18.42,18.37,18.41,113507.0,13.8494,13.872,13.8344,13.8645,113507.0
2017-11-17 13:30:00,18.41,18.45,18.41,18.43,54293.0,13.8645,13.8946,13.8645,13.8795,54293.0
2017-11-17 14:00:00,18.43,18.45,18.41,18.44,47375.0,13.8795,13.8946,13.8645,13.8871,47375.0
2017-11-17 14:30:00,18.44,18.45,18.4,18.43,80457.0,13.8871,13.8946,13.8569,13.8795,80457.0
2017-11-17 15:00:00,18.43,18.43,18.38,18.4,108090.0,13.8795,13.8795,13.8419,13.8569,108090.0
2017-11-17 15:30:00,18.39,18.42,18.39,18.4,305076.0,13.8494,13.872,13.8494,13.8569,305076.0
2017-11-20 09:30:00,18.46,18.52,18.39,18.42,157776.0,13.9021,13.9473,13.8494,13.872,157776.0
2017-11-20 10:00:00,18.41,18.47,18.37,18.45,155517.0,13.8645,13.9097,13.8344,13.8946,155517.0
2017-11-20 10:30:00,18.46,18.55,18.45,18.54,94487.0,13.9021,13.9699,13.8946,13.9624,94487.0
2017-11-20 11:00:00,18.53,18.54,18.46,18.47,144661.0,13.9548,13.9624,13.9021,13.9097,144661.0
2017-11-20 11:30:00,18.47,18.49,18.44,18.46,59816.0,13.9097,13.9247,13.8871,13.9021,59816.0
2017-11-20 12:00:00,18.46,18.48,18.44,18.44,48269.0,13.9021,13.9172,13.8871,13.8871,48269.0
2017-11-20 12:30:00,18.45,18.47,18.42,18.46,38338.0,13.8946,13.9097,13.872,13.9021,38338.0
2017-11-20 13:00:00,18.46,18.49,18.44,18.48,53016.0,13.9021,13.9247,13.8871,13.9172,53016.0
2017-11-20 13:30:00,18.48,18.57,18.48,18.57,92427.0,13.9172,13.985,13.9172,13.985,92427.0
2017-11-20 14:00:00,18.57,18.58,18.53,18.57,108656.0,13.985,13.9925,13.9548,13.985,108656.0
2017-11-20 14:30:00,18.58,18.59,18.54,18.55,52464.0,13.9925,14.0,13.9624,13.9699,52464.0
2017-11-20 15:00:00,18.55,18.57,18.53,18.56,157780.0,13.9699,13.985,13.9548,13.9774,157780.0
2017-11-20 15:30:00,18.57,18.62,18.54,18.62,328400.0,13.985,14.0226,13.9624,14.0226,328400.0
2017-11-21 09:30:00,18.66,18.71,18.56,18.6,223441.0,14.0528,14.0904,13.9774,14.0076,223441.0
2017-11-21 10:00:00,18.61,18.61,18.55,18.59,208792.0,14.0151,14.0151,13.9699,14.0,208792.0
2017-11-21 10:30:00,18.58,18.66,18.57,18.66,124141.0,13.9925,14.0528,13.985,14.0528,124141.0
2017-11-21 11:00:00,18.66,18.67,18.61,18.66,126206.0,14.0528,14.0603,14.0151,14.0528,126206.0
2017-11-21 11:30:00,18.66,18.67,18.61,18.62,90954.0,14.0528,14.0603,14.0151,14.0226,90954.0
2017-11-21 12:00:00,18.62,18.66,18.61,18.64,67679.0,14.0226,14.0528,14.0151,14.0377,67679.0
2017-11-21 12:30:00,18.64,18.68,18.64,18.64,61228.0,14.0377,14.0678,14.0377,14.0377,61228.0
2017-11-21 13:00:00,18.64,18.66,18.64,18.66,101341.0,14.0377,14.0528,14.0377,14.0528,101341.0
2017-11-21 13:30:00,18.66,18.68,18.64,18.65,127932.0,14.0528,14.0678,14.0377,14.0452,127932.0
2017-11-21 14:00:00,18.64,18.69,18.64,18.66,217264.0,14.0377,14.0753,14.0377,14.0528,217264.0
2017-11-21 14:30:00,18.66,18.67,18.62,18.67,150798.0,14.0528,14.0603,14.0226,14.0603,150798.0
2017-11-21 15:00:00,18.67,18.68,18.62,18.65,167200.0,14.0603,14.0678,14.0226,14.0452,167200.0
2017-11-21 15:30:00,18.65,18.66,18.6,18.6,382368.0,14.0452,14.0528,14.0076,14.0076,382368.0
2017-11-22 09:30:00,18.61,18.72,18.6,18.66,124961.0,14.0151,14.0979,14.0076,14.0528,124961.0
2017-11-22 10:00:00,18.66,18.7,18.64,18.65,71811.0,14.0528,14.0829,14.0377,14.0452,71811.0
2017-11-22 10:30:00,18.65,18.66,18.59,18.63,123840.0,14.0452,14.0528,14.0,14.0302,123840.0
2017-11-22 11:00:00,18.63,18.65,18.55,18.55,68245.0,14.0302,14.0452,13.9699,13.9699,68245.0
2017-11-22 11:30:00,18.55,18.58,18.5,18.53,123612.0,13.9699,13.9925,13.9323,13.9548,123612.0
2017-11-22 12:00:00,18.52,18.57,18.52,18.53,227010.0,13.9473,13.985,13.9473,13.9548,227010.0
2017-11-22 12:30:00,18.53,18.59,18.52,18.59,206775.0,13.9548,14.0,13.9473,14.0,206775.0
2017-11-22 13:00:00,18.59,18.62,18.57,18.61,85072.0,14.0,14.0226,13.985,14.0151,85072.0
2017-11-22 13:30:00,18.61,18.65,18.6,18.64,62958.0,14.0151,14.0452,14.0076,14.0377,62958.0
2017-11-22 14:00:00,18.64,18.66,18.62,18.62,191422.0,14.0377,14.0528,14.0226,14.0226,191422.0
2017-11-22 14:30:00,18.62,18.63,18.59,18.59,103263.0,14.0226,14.0302,14.0,14.0,103263.0
2017-11-22 15:00:00,18.6,18.63,18.58,18.62,200130.0,14.0076,14.0302,13.9925,14.0226,200130.0
2017-11-22 15:30:00,18.63,18.66,18.6,18.6,681370.0,14.0302,14.0528,14.0076,14.0076,681370.0
2017-11-24 09:30:00,18.72,18.72,18.57,18.6,90695.0,14.0979,14.0979,13.985,14.0076,90695.0
2017-11-24 10:00:00,18.59,18.6,18.53,18.53,76020.0,14.0,14.0076,13.9548,13.9548,76020.0
2017-11-24 10:30:00,18.53,18.54,18.44,18.46,70067.0,13.9548,13.9624,13.8871,13.9021,70067.0
2017-11-24 11:00:00,18.46,18.51,18.44,18.47,69841.0,13.9021,13.9398,13.8871,13.9097,69841.0
2017-11-24 11:30:00,18.47,18.49,18.45,18.48,63291.0,13.9097,13.9247,13.8946,13.9172,63291.0
2017-11-24 12:00:00,18.48,18.49,18.45,18.47,89397.0,13.9172,13.9247,13.8946,13.9097,89397.0
2017-11-24 12:30:00,18.46,18.49,18.41,18.42,175588.0,13.9021,13.9247,13.8645,13.872,175588.0
2017-11-27 09:30:00,18.43,18.55,18.41,18.5,122362.0,13.8795,13.9699,13.8645,13.9323,122362.0
2017-11-27 10:00:00,18.5,18.56,18.46,18.54,161137.0,13.9323,13.9774,13.9021,13.9624,161137.0
2017-11-27 10:30:00,18.54,18.55,18.43,18.46,191880.0,13.9624,13.9699,13.8795,13.9021,191880.0
2017-11-27 11:00:00,18.45,18.46,18.37,18.39,179403.0,13.8946,13.9021,13.8344,13.8494,179403.0
2017-11-27 11:30:00,18.4,18.46,18.4,18.45,218834.0,13.8569,13.9021,13.8569,13.8946,218834.0
2017-11-27 12:00:00,18.45,18.46,18.41,18.43,77730.0,13.8946,13.9021,13.8645,13.8795,77730.0
2017-11-27 12:30:00,18.43,18.49,18.43,18.47,208302.0,13.8795,13.9247,13.8795,13.9097,208302.0
2017-11-27 13:00:00,18.47,18.53,18.47,18.5,89223.0,13.9097,13.9548,13.9097,13.9323,89223.0
2017-11-27 13:30:00,18.51,18.54,18.49,18.52,65915.0,13.9398,13.9624,13.9247,13.9473,65915.0
2017-11-27 14:00:00,18.51,18.53,18.49,18.53,96657.0,13.9398,13.9548,13.9247,13.9548,96657.0
2017-11-27 14:30:00,18.53,18.53,18.49,18.49,95527.0,13.9548,13.9548,13.9247,13.9247,95527.0
2017-11-27 15:00:00,18.49,18.53,18.47,18.52,142069.0,13.9247,13.9548,13.9097,13.9473,142069.0
2017-11-27 15:30:00,18.52,18.56,18.49,18.49,531027.0,13.9473,13.9774,13.9247,13.9247,531027.0
2017-11-28 09:30:00,18.56,18.66,18.5,18.64,185186.0,13.9774,14.0528,13.9323,14.0377,185186.0
2017-11-28 10:00:00,18.65,18.66,18.59,18.61,318171.0,14.0452,14.0528,14.0,14.0151,318171.0
2017-11-28 10:30:00,18.62,18.68,18.59,18.6,234131.0,14.0226,14.0678,14.0,14.0076,234131.0
2017-11-28 11:00:00,18.61,18.61,18.55,18.57,264035.0,14.0151,14.0151,13.9699,13.985,264035.0
2017-11-28 11:30:00,18.57,18.66,18.54,18.63,363516.0,13.985,14.0528,13.9624,14.0302,363516.0
2017-11-28 12:00:00,18.63,18.74,18.62,18.71,182585.0,14.0302,14.113,14.0226,14.0904,182585.0
2017-11-28 12:30:00,18.71,18.8,18.69,18.78,248511.0,14.0904,14.1582,14.0753,14.1431,248511.0
2017-11-28 13:00:00,18.79,18.86,18.78,18.78,341391.0,14.1507,14.2034,14.1431,14.1431,341391.0
2017-11-28 13:30:00,18.79,18.83,18.73,18.75,224038.0,14.1507,14.1808,14.1055,14.1205,224038.0
2017-11-28 14:00:00,18.75,18.78,18.71,18.77,203073.0,14.1205,14.1431,14.0904,14.1356,203073.0
2017-11-28 14:30:00,18.77,18.92,18.75,18.91,309211.0,14.1356,14.2486,14.1205,14.241,309211.0
2017-11-28 15:00:00,18.91,19.05,18.89,19.03,354752.0,14.241,14.3465,14.226,14.3314,354752.0
2017-11-28 15:30:00,19.03,19.08,18.99,19.05,732302.0,14.3314,14.3691,14.3013,14.3465,732302.0
2017-11-29 09:30:00,19.22,19.58,19.22,19.57,471245.0,14.4745,14.7456,14.4745,14.7381,471245.0
2017-11-29 10:00:00,19.57,19.62,19.42,19.62,415089.0,14.7381,14.7757,14.6251,14.7757,415089.0
2017-11-29 10:30:00,19.63,19.7,19.58,19.62,316499.0,14.7833,14.836,14.7456,14.7757,316499.0
2017-11-29 11:00:00,19.63,19.69,19.55,19.62,479580.0,14.7833,14.8284,14.723,14.7757,479580.0
2017-11-29 11:30:00,19.62,19.67,19.49,19.51,172922.0,14.7757,14.8134,14.6778,14.6929,172922.0
2017-11-29 12:00:00,19.52,19.57,19.49,19.51,156941.0,14.7004,14.7381,14.6778,14.6929,156941.0
2017-11-29 12:30:00,19.51,19.61,19.45,19.59,142190.0,14.6929,14.7682,14.6477,14.7531,142190.0
2017-11-29 13:00:00,19.59,19.59,19.5,19.52,95298.0,14.7531,14.7531,14.6854,14.7004,95298.0
2017-11-29 13:30:00,19.51,19.52,19.41,19.45,277973.0,14.6929,14.7004,14.6176,14.6477,277973.0
2017-11-29 14:00:00,19.45,19.54,19.44,19.54,311893.0,14.6477,14.7155,14.6402,14.7155,311893.0
2017-11-29 14:30:00,19.54,19.62,19.53,19.6,358115.0,14.7155,14.7757,14.7079,14.7607,358115.0
2017-11-29 15:00:00,19.6,19.78,19.59,19.77,549519.0,14.7607,14.8962,14.7531,14.8887,549519.0
2017-11-29 15:30:00,19.77,19.84,19.74,19.84,1376113.0,14.8887,14.9414,14.8661,14.9414,1376113.0
2017-11-30 09:30:00,19.98,19.98,19.72,19.75,242189.0,15.0468,15.0468,14.851,14.8736,242189.0
2017-11-30 10:00:00,19.76,19.81,19.65,19.66,280639.0,14.8812,14.9188,14.7983,14.8058,280639.0
2017-11-30 10:30:00,19.66,19.69,19.55,19.69,287978.0,14.8058,14.8284,14.723,14.8284,287978.0
2017-11-30 11:00:00,19.69,19.86,19.67,19.8,504970.0,14.8284,14.9565,14.8134,14.9113,504970.0
2017-11-30 11:30:00,19.81,19.84,19.73,19.75,376020.0,14.9188,14.9414,14.8586,14.8736,376020.0
2017-11-30 12:00:00,19.75,19.91,19.74,19.8,366147.0,14.8736,14.9941,14.8661,14.9113,366147.0
2017-11-30 12:30:00,19.8,19.91,19.79,19.86,384128.0,14.9113,14.9941,14.9037,14.9565,384128.0
2017-11-30 13:00:00,19.87,19.89,19.8,19.8,204998.0,14.964,14.9791,14.9113,14.9113,204998.0
2017-11-30 13:30:00,19.8,19.81,19.62,19.63,234799.0,14.9113,14.9188,14.7757,14.7833,234799.0
2017-11-30 14:00:00,19.63,19.67,19.6,19.62,184978.0,14.7833,14.8134,14.7607,14.7757,184978.0
2017-11-30 14:30:00,19.62,19.62,19.46,19.48,270840.0,14.7757,14.7757,14.6552,14.6703,270840.0
2017-11-30 15:00:00,19.48,19.48,19.36,19.41,576717.0,14.6703,14.6703,14.5799,14.6176,576717.0
2017-11-30 15:30:00,19.41,19.44,19.39,19.39,1472826.0,14.6176,14.6402,14.6025,14.6025,1472826.0
2017-12-01 09:30:00,19.3,19.57,19.02,19.04,1513345.0,14.5347,14.7381,14.3239,14.3389,1513345.0
2017-12-01 10:00:00,19.04,19.45,18.95,19.44,2525856.0,14.3389,14.6477,14.2711,14.6402,2525856.0
2017-12-01 10:30:00,19.45,19.71,19.25,19.7,2901363.0,14.6477,14.8435,14.4971,14.836,2901363.0
2017-12-01 11:00:00,19.7,19.7,18.79,18.81,1940350.0,14.836,14.836,14.1507,14.1657,1940350.0
2017-12-01 11:30:00,18.8,19.27,18.68,19.25,1260344.0,14.1582,14.5121,14.0678,14.4971,1260344.0
2017-12-01 12:00:00,19.25,19.4,19.19,19.22,437329.0,14.4971,14.61,14.4519,14.4745,437329.0
2017-12-01 12:30:00,19.23,19.41,19.21,19.4,498810.0,14.482,14.6176,14.467,14.61,498810.0
2017-12-01 13:00:00,19.4,19.6,19.37,19.51,699140.0,14.61,14.7607,14.5874,14.6929,699140.0
2017-12-01 13:30:00,19.51,19.71,19.47,19.61,633101.0,14.6929,14.8435,14.6628,14.7682,633101.0
2017-12-01 14:00:00,19.61,19.66,19.57,19.64,866879.0,14.7682,14.8058,14.7381,14.7908,866879.0
2017-12-01 14:30:00,19.64,19.81,19.58,19.75,1148318.0,14.7908,14.9188,14.7456,14.8736,1148318.0
2017-12-01 15:00:00,19.75,19.93,19.72,19.89,1530427.0,14.8736,15.0092,14.851,14.9791,1530427.0
2017-12-01 15:30:00,19.89,20.0,19.78,19.85,2311813.0,14.9791,15.0619,14.8962,14.9489,2311813.0
2017-12-04 09:30:00,20.12,20.59,20.12,20.33,985106.0,15.1523,15.5062,15.1523,15.3104,985106.0
2017-12-04 10:00:00,20.32,20.38,20.23,20.36,961290.0,15.3029,15.3481,15.2351,15.333,961290.0
2017-12-04 10:30:00,20.36,20.49,20.34,20.39,1135498.0,15.333,15.4309,15.318,15.3556,1135498.0
2017-12-04 11:00:00,20.39,20.42,20.3,20.36,474155.0,15.3556,15.3782,15.2878,15.333,474155.0
2017-12-04 11:30:00,20.36,20.37,20.24,20.31,607091.0,15.333,15.3405,15.2426,15.2954,607091.0
2017-12-04 12:00:00,20.32,20.38,20.3,20.32,427687.0,15.3029,15.3481,15.2878,15.3029,427687.0
2017-12-04 12:30:00,20.32,20.33,20.23,20.25,415843.0,15.3029,15.3104,15.2351,15.2502,415843.0
2017-12-04 13:00:00,20.26,20.26,20.12,20.2,545786.0,15.2577,15.2577,15.1523,15.2125,545786.0
2017-12-04 13:30:00,20.2,20.25,20.17,20.17,455901.0,15.2125,15.2502,15.1899,15.1899,455901.0
2017-12-04 14:00:00,20.18,20.18,19.98,19.98,570332.0,15.1975,15.1975,15.0468,15.0468,570332.0
2017-12-04 14:30:00,19.98,20.0,19.92,19.97,671048.0,15.0468,15.0619,15.0017,15.0393,671048.0
2017-12-04 15:00:00,19.98,20.18,19.98,20.15,1201037.0,15.0468,15.1975,15.0468,15.1749,1201037.0
2017-12-04 15:30:00,20.15,20.27,20.1,20.26,3785051.0,15.1749,15.2652,15.1372,15.2577,3785051.0
2017-12-05 09:30:00,20.28,20.29,19.91,19.92,1024330.0,15.2728,15.2803,14.9941,15.0017,1024330.0
2017-12-05 10:00:00,19.92,19.94,19.71,19.76,929062.0,15.0017,15.0167,14.8435,14.8812,929062.0
2017-12-05 10:30:00,19.76,19.85,19.62,19.85,1250388.0,14.8812,14.9489,14.7757,14.9489,1250388.0
2017-12-05 11:00:00,19.85,19.86,19.66,19.69,610170.0,14.9489,14.9565,14.8058,14.8284,610170.0
2017-12-05 11:30:00,19.69,19.93,19.66,19.86,1376790.0,14.8284,15.0092,14.8058,14.9565,1376790.0
2017-12-05 12:00:00,19.86,20.06,19.84,19.97,925205.0,14.9565,15.1071,14.9414,15.0393,925205.0
2017-12-05 12:30:00,19.98,20.07,19.96,19.98,329239.0,15.0468,15.1146,15.0318,15.0468,329239.0
2017-12-05 13:00:00,19.99,20.09,19.97,20.06,245134.0,15.0544,15.1297,15.0393,15.1071,245134.0
2017-12-05 13:30:00,20.05,20.08,20.04,20.05,329394.0,15.0996,15.1221,15.092,15.0996,329394.0
2017-12-05 14:00:00,20.05,20.18,20.01,20.04,802841.0,15.0996,15.1975,15.0694,15.092,802841.0
2017-12-05 14:30:00,20.03,20.04,19.97,19.98,473221.0,15.0845,15.092,15.0393,15.0468,473221.0
2017-12-05 15:00:00,19.98,20.01,19.87,19.98,547194.0,15.0468,15.0694,14.964,15.0468,547194.0
2017-12-05 15:30:00,19.98,19.99,19.9,19.93,1341620.0,15.0468,15.0544,14.9866,15.0092,1341620.0
2017-12-06 09:30:00,19.94,19.95,19.79,19.87,280274.0,15.0167,15.0242,14.9037,14.964,280274.0
2017-12-06 10:00:00,19.88,20.01,19.86,20.0,432087.0,14.9715,15.0694,14.9565,15.0619,432087.0
2017-12-06 10:30:00,20.0,20.23,20.0,20.2,313043.0,15.0619,15.2351,15.0619,15.2125,313043.0
2017-12-06 11:00:00,20.2,20.25,20.14,20.23,307773.0,15.2125,15.2502,15.1673,15.2351,307773.0
2017-12-06 11:30:00,20.22,20.25,20.17,20.17,263768.0,15.2276,15.2502,15.1899,15.1899,263768.0
2017-12-06 12:00:00,20.16,20.17,20.09,20.12,149896.0,15.1824,15.1899,15.1297,15.1523,149896.0
2017-12-06 12:30:00,20.12,20.21,20.12,20.2,107582.0,15.1523,15.22,15.1523,15.2125,107582.0
2017-12-06 13:00:00,20.2,20.24,20.15,20.23,234776.0,15.2125,15.2426,15.1749,15.2351,234776.0
2017-12-06 13:30:00,20.23,20.29,20.21,20.23,122552.0,15.2351,15.2803,15.22,15.2351,122552.0
2017-12-06 14:00:00,20.22,20.23,20.13,20.13,213792.0,15.2276,15.2351,15.1598,15.1598,213792.0
2017-12-06 14:30:00,20.13,20.18,20.09,20.13,221170.0,15.1598,15.1975,15.1297,15.1598,221170.0
2017-12-06 15:00:00,20.13,20.16,20.07,20.07,221005.0,15.1598,15.1824,15.1146,15.1146,221005.0
2017-12-06 15:30:00,20.07,20.08,19.99,20.03,668714.0,15.1146,15.1221,15.0544,15.0845,668714.0
2017-12-07 09:30:00,19.96,20.02,19.88,19.96,176476.0,15.0318,15.077,14.9715,15.0318,176476.0
2017-12-07 10:00:00,19.96,20.04,19.94,20.01,153999.0,15.0318,15.092,15.0167,15.0694,153999.0
2017-12-07 10:30:00,20.01,20.11,20.0,20.05,262590.0,15.0694,15.1447,15.0619,15.0996,262590.0
2017-12-07 11:00:00,20.05,20.13,19.99,20.13,253690.0,15.0996,15.1598,15.0544,15.1598,253690.0
2017-12-07 11:30:00,20.13,20.18,20.04,20.04,153180.0,15.1598,15.1975,15.092,15.092,153180.0
2017-12-07 12:00:00,20.03,20.07,19.97,19.98,162327.0,15.0845,15.1146,15.0393,15.0468,162327.0
2017-12-07 12:30:00,19.97,20.04,19.95,20.04,205710.0,15.0393,15.092,15.0242,15.092,205710.0
2017-12-07 13:00:00,20.04,20.05,19.96,20.0,120066.0,15.092,15.0996,15.0318,15.0619,120066.0
2017-12-07 13:30:00,19.99,20.02,19.97,20.0,136081.0,15.0544,15.077,15.0393,15.0619,136081.0
2017-12-07 14:00:00,20.0,20.06,19.98,20.06,231850.0,15.0619,15.1071,15.0468,15.1071,231850.0
2017-12-07 14:30:00,20.06,20.1,20.03,20.07,317580.0,15.1071,15.1372,15.0845,15.1146,317580.0
2017-12-07 15:00:00,20.07,20.14,20.06,20.14,234454.0,15.1146,15.1673,15.1071,15.1673,234454.0
2017-12-07 15:30:00,20.14,20.14,20.11,20.13,749822.0,15.1673,15.1673,15.1447,15.1598,749822.0
2017-12-08 09:30:00,20.21,20.24,19.97,19.98,238589.0,15.22,15.2426,15.0393,15.0468,238589.0
2017-12-08 10:00:00,19.97,19.98,19.82,19.86,223553.0,15.0393,15.0468,14.9263,14.9565,223553.0
2017-12-08 10:30:00,19.86,19.89,19.83,19.89,203616.0,14.9565,14.9791,14.9339,14.9791,203616.0
2017-12-08 11:00:00,19.89,19.94,19.84,19.86,140606.0,14.9791,15.0167,14.9414,14.9565,140606.0
2017-12-08 11:30:00,19.87,19.9,19.83,19.83,112892.0,14.964,14.9866,14.9339,14.9339,112892.0
2017-12-08 12:00:00,19.84,19.95,19.82,19.95,228877.0,14.9414,15.0242,14.9263,15.0242,228877.0
2017-12-08 12:30:00,19.95,19.99,19.93,19.96,158978.0,15.0242,15.0544,15.0092,15.0318,158978.0
2017-12-08 13:00:00,19.96,19.97,19.91,19.92,74233.0,15.0318,15.0393,14.9941,15.0017,74233.0
2017-12-08 13:30:00,19.92,19.95,19.89,19.94,114664.0,15.0017,15.0242,14.9791,15.0167,114664.0
2017-12-08 14:00:00,19.93,19.94,19.87,19.91,138566.0,15.0092,15.0167,14.964,14.9941,138566.0
2017-12-08 14:30:00,19.91,19.97,19.87,19.97,197527.0,14.9941,15.0393,14.964,15.0393,197527.0
2017-12-08 15:00:00,19.96,20.0,19.95,19.98,317631.0,15.0318,15.0619,15.0242,15.0468,317631.0
2017-12-08 15:30:00,19.98,19.99,19.92,19.95,738024.0,15.0468,15.0544,15.0017,15.0242,738024.0
2017-12-11 09:30:00,19.95,19.98,19.84,19.96,353577.0,15.0242,15.0468,14.9414,15.0318,353577.0
2017-12-11 10:00:00,19.97,19.98,19.81,19.86,441517.0,15.0393,15.0468,14.9188,14.9565,441517.0
2017-12-11 10:30:00,19.86,19.91,19.82,19.86,202307.0,14.9565,14.9941,14.9263,14.9565,202307.0
2017-12-11 11:00:00,19.86,19.86,19.81,19.86,171197.0,14.9565,14.9565,14.9188,14.9565,171197.0
2017-12-11 11:30:00,19.85,19.87,19.82,19.82,150981.0,14.9489,14.964,14.9263,14.9263,150981.0
2017-12-11 12:00:00,19.82,19.87,19.82,19.86,100178.0,14.9263,14.964,14.9263,14.9565,100178.0
2017-12-11 12:30:00,19.86,19.9,19.82,19.85,102632.0,14.9565,14.9866,14.9263,14.9489,102632.0
2017-12-11 13:00:00,19.85,19.85,19.79,19.83,168006.0,14.9489,14.9489,14.9037,14.9339,168006.0
2017-12-11 13:30:00,19.83,19.85,19.81,19.83,144692.0,14.9339,14.9489,14.9188,14.9339,144692.0
2017-12-11 14:00:00,19.83,19.85,19.8,19.85,202277.0,14.9339,14.9489,14.9113,14.9489,202277.0
2017-12-11 14:30:00,19.85,19.85,19.76,19.76,145713.0,14.9489,14.9489,14.8812,14.8812,145713.0
2017-12-11 15:00:00,19.77,19.81,19.69,19.69,258960.0,14.8887,14.9188,14.8284,14.8284,258960.0
2017-12-11 15:30:00,19.7,19.74,19.66,19.73,565891.0,14.836,14.8661,14.8058,14.8586,565891.0
2017-12-12 09:30:00,19.88,20.0,19.86,19.9,468109.0,14.9715,15.0619,14.9565,14.9866,468109.0
2017-12-12 10:00:00,19.9,19.93,19.85,19.93,341157.0,14.9866,15.0092,14.9489,15.0092,341157.0
2017-12-12 10:30:00,19.93,19.93,19.78,19.78,249145.0,15.0092,15.0092,14.8962,14.8962,249145.0
2017-12-12 11:00:00,19.78,19.83,19.74,19.82,313293.0,14.8962,14.9339,14.8661,14.9263,313293.0
2017-12-12 11:30:00,19.82,19.89,19.82,19.86,178261.0,14.9263,14.9791,14.9263,14.9565,178261.0
2017-12-12 12:00:00,19.86,19.89,19.81,19.82,191693.0,14.9565,14.9791,14.9188,14.9263,191693.0
2017-12-12 12:30:00,19.81,19.89,19.81,19.89,170507.0,14.9188,14.9791,14.9188,14.9791,170507.0
2017-12-12 13:00:00,19.88,19.89,19.84,19.89,152163.0,14.9715,14.9791,14.9414,14.9791,152163.0
2017-12-12 13:30:00,19.89,19.91,19.84,19.87,316118.0,14.9791,14.9941,14.9414,14.964,316118.0
2017-12-12 14:00:00,19.87,19.94,19.85,19.94,257836.0,14.964,15.0167,14.9489,15.0167,257836.0
2017-12-12 14:30:00,19.94,19.94,19.81,19.82,308342.0,15.0167,15.0167,14.9188,14.9263,308342.0
2017-12-12 15:00:00,19.82,19.87,19.77,19.84,463110.0,14.9263,14.964,14.8887,14.9414,463110.0
2017-12-12 15:30:00,19.84,19.86,19.77,19.85,794493.0,14.9414,14.9565,14.8887,14.9489,794493.0
2017-12-13 09:30:00,19.92,19.94,19.75,19.89,412783.0,15.0017,15.0167,14.8736,14.9791,412783.0
2017-12-13 10:00:00,19.9,19.97,19.87,19.9,238021.0,14.9866,15.0393,14.964,14.9866,238021.0
2017-12-13 10:30:00,19.91,19.95,19.82,19.87,192506.0,14.9941,15.0242,14.9263,14.964,192506.0
2017-12-13 11:00:00,19.87,19.88,19.83,19.87,212482.0,14.964,14.9715,14.9339,14.964,212482.0
2017-12-13 11:30:00,19.87,20.06,19.84,20.05,200383.0,14.964,15.1071,14.9414,15.0996,200383.0
2017-12-13 12:00:00,20.05,20.06,19.99,20.01,195092.0,15.0996,15.1071,15.0544,15.0694,195092.0
2017-12-13 12:30:00,20.02,20.03,19.99,20.0,92697.0,15.077,15.0845,15.0544,15.0619,92697.0
2017-12-13 13:00:00,20.0,20.0,19.94,20.0,151447.0,15.0619,15.0619,15.0167,15.0619,151447.0
2017-12-13 13:30:00,20.0,20.03,19.93,20.02,215808.0,15.0619,15.0845,15.0092,15.077,215808.0
2017-12-13 14:00:00,20.03,20.05,19.87,19.99,229006.0,15.0845,15.0996,14.964,15.0544,229006.0
2017-12-13 14:30:00,19.99,20.01,19.91,19.91,201872.0,15.0544,15.0694,14.9941,14.9941,201872.0
2017-12-13 15:00:00,19.92,19.92,19.82,19.82,236546.0,15.0017,15.0017,14.9263,14.9263,236546.0
2017-12-13 15:30:00,19.83,19.85,19.73,19.79,520565.0,14.9339,14.9489,14.8586,14.9037,520565.0
2017-12-14 09:30:00,19.88,19.94,19.79,19.93,135888.0,14.9715,15.0167,14.9037,15.0092,135888.0
2017-12-14 10:00:00,19.93,20.0,19.92,19.98,165216.0,15.0092,15.0619,15.0017,15.0468,165216.0
2017-12-14 10:30:00,19.98,20.13,19.94,19.94,418118.0,15.0468,15.1598,15.0167,15.0167,418118.0
2017-12-14 11:00:00,19.94,19.95,19.67,19.82,255485.0,15.0167,15.0242,14.8134,14.9263,255485.0
2017-12-14 11:30:00,19.82,19.88,19.76,19.86,143262.0,14.9263,14.9715,14.8812,14.9565,143262.0
2017-12-14 12:00:00,19.87,19.87,19.69,19.75,485178.0,14.964,14.964,14.8284,14.8736,485178.0
2017-12-14 12:30:00,19.75,19.81,19.73,19.79,101878.0,14.8736,14.9188,14.8586,14.9037,101878.0
2017-12-14 13:00:00,19.79,19.81,19.73,19.78,156606.0,14.9037,14.9188,14.8586,14.8962,156606.0
2017-12-14 13:30:00,19.78,19.79,19.69,19.7,212099.0,14.8962,14.9037,14.8284,14.836,212099.0
2017-12-14 14:00:00,19.69,19.74,19.53,19.54,227593.0,14.8284,14.8661,14.7079,14.7155,227593.0
2017-12-14 14:30:00,19.54,19.73,19.5,19.69,486502.0,14.7155,14.8586,14.6854,14.8284,486502.0
2017-12-14 15:00:00,19.7,19.71,19.65,19.7,334550.0,14.836,14.8435,14.7983,14.836,334550.0
2017-12-14 15:30:00,19.71,19.81,19.68,19.72,921082.0,14.8435,14.9188,14.8209,14.851,921082.0
2017-12-15 09:30:00,19.8,20.18,19.79,20.15,918241.0,14.9113,15.1975,14.9037,15.1749,918241.0
2017-12-15 10:00:00,20.15,20.32,20.13,20.18,893052.0,15.1749,15.3029,15.1598,15.1975,893052.0
2017-12-15 10:30:00,20.17,20.22,20.09,20.12,505888.0,15.1899,15.2276,15.1297,15.1523,505888.0
2017-12-15 11:00:00,20.12,20.19,20.04,20.19,847023.0,15.1523,15.205,15.092,15.205,847023.0
2017-12-15 11:30:00,20.19,20.23,20.12,20.18,345131.0,15.205,15.2351,15.1523,15.1975,345131.0
2017-12-15 12:00:00,20.18,20.23,20.14,20.19,282314.0,15.1975,15.2351,15.1673,15.205,282314.0
2017-12-15 12:30:00,20.19,20.28,20.19,20.28,531816.0,15.205,15.2728,15.205,15.2728,531816.0
2017-12-15 13:00:00,20.28,20.32,20.23,20.25,401457.0,15.2728,15.3029,15.2351,15.2502,401457.0
2017-12-15 13:30:00,20.25,20.44,20.24,20.41,668874.0,15.2502,15.3933,15.2426,15.3707,668874.0
2017-12-15 14:00:00,20.41,20.46,20.3,20.31,391750.0,15.3707,15.4083,15.2878,15.2954,391750.0
2017-12-15 14:30:00,20.31,20.37,20.23,20.25,634728.0,15.2954,15.3405,15.2351,15.2502,634728.0
2017-12-15 15:00:00,20.25,20.38,20.24,20.34,459765.0,15.2502,15.3481,15.2426,15.318,459765.0
2017-12-15 15:30:00,20.34,20.38,20.15,20.18,993052.0,15.318,15.3481,15.1749,15.1975,993052.0
2017-12-18 09:30:00,20.37,20.48,20.34,20.48,477971.0,15.3405,15.4234,15.318,15.4234,477971.0
2017-12-18 10:00:00,20.48,20.48,20.25,20.25,362581.0,15.4234,15.4234,15.2502,15.2502,362581.0
2017-12-18 10:30:00,20.25,20.4,20.24,20.4,204768.0,15.2502,15.3631,15.2426,15.3631,204768.0
2017-12-18 11:00:00,20.4,20.41,20.31,20.35,191648.0,15.3631,15.3707,15.2954,15.3255,191648.0
2017-12-18 11:30:00,20.35,20.4,20.31,20.37,356752.0,15.3255,15.3631,15.2954,15.3405,356752.0
2017-12-18 12:00:00,20.37,20.42,20.35,20.38,167764.0,15.3405,15.3782,15.3255,15.3481,167764.0
2017-12-18 12:30:00,20.37,20.44,20.37,20.44,304527.0,15.3405,15.3933,15.3405,15.3933,304527.0
2017-12-18 13:00:00,20.44,20.49,20.43,20.44,273851.0,15.3933,15.4309,15.3857,15.3933,273851.0
2017-12-18 13:30:00,20.45,20.48,20.35,20.35,350844.0,15.4008,15.4234,15.3255,15.3255,350844.0
2017-12-18 14:00:00,20.36,20.43,20.35,20.38,191391.0,15.333,15.3857,15.3255,15.3481,191391.0
2017-12-18 14:30:00,20.38,20.47,20.37,20.47,265495.0,15.3481,15.4159,15.3405,15.4159,265495.0
2017-12-18 15:00:00,20.46,20.54,20.46,20.49,457874.0,15.4083,15.4686,15.4083,15.4309,457874.0
2017-12-18 15:30:00,20.49,20.54,20.42,20.53,931247.0,15.4309,15.4686,15.3782,15.461,931247.0
2017-12-19 09:30:00,20.62,20.7,20.45,20.49,195843.0,15.5288,15.5891,15.4008,15.4309,195843.0
2017-12-19 10:00:00,20.48,20.51,20.39,20.4,112672.0,15.4234,15.446,15.3556,15.3631,112672.0
2017-12-19 10:30:00,20.39,20.48,20.37,20.46,90609.0,15.3556,15.4234,15.3405,15.4083,90609.0
2017-12-19 11:00:00,20.47,20.5,20.44,20.48,106871.0,15.4159,15.4384,15.3933,15.4234,106871.0
2017-12-19 11:30:00,20.47,20.49,20.46,20.47,61813.0,15.4159,15.4309,15.4083,15.4159,61813.0
2017-12-19 12:00:00,20.47,20.5,20.44,20.46,96620.0,15.4159,15.4384,15.3933,15.4083,96620.0
2017-12-19 12:30:00,20.46,20.52,20.45,20.5,170853.0,15.4083,15.4535,15.4008,15.4384,170853.0
2017-12-19 13:00:00,20.5,20.62,20.5,20.56,154458.0,15.4384,15.5288,15.4384,15.4836,154458.0
2017-12-19 13:30:00,20.56,20.57,20.51,20.55,78365.0,15.4836,15.4912,15.446,15.4761,78365.0
2017-12-19 14:00:00,20.55,20.61,20.53,20.59,309530.0,15.4761,15.5213,15.461,15.5062,309530.0
2017-12-19 14:30:00,20.58,20.59,20.55,20.57,126447.0,15.4987,15.5062,15.4761,15.4912,126447.0
2017-12-19 15:00:00,20.56,20.56,20.51,20.55,321599.0,15.4836,15.4836,15.446,15.4761,321599.0
2017-12-19 15:30:00,20.55,20.6,20.51,20.56,520605.0,15.4761,15.5138,15.446,15.4836,520605.0
2017-12-20 09:30:00,20.75,20.86,20.47,20.58,306037.0,15.6267,15.7096,15.4159,15.4987,306037.0
2017-12-20 10:00:00,20.59,20.61,20.43,20.45,174657.0,15.5062,15.5213,15.3857,15.4008,174657.0
2017-12-20 10:30:00,20.45,20.46,20.26,20.32,214709.0,15.4008,15.4083,15.2577,15.3029,214709.0
2017-12-20 11:00:00,20.32,20.39,20.3,20.37,209426.0,15.3029,15.3556,15.2878,15.3405,209426.0
2017-12-20 11:30:00,20.37,20.46,20.35,20.37,85331.0,15.3405,15.4083,15.3255,15.3405,85331.0
2017-12-20 12:00:00,20.37,20.41,20.35,20.37,54479.0,15.3405,15.3707,15.3255,15.3405,54479.0
2017-12-20 12:30:00,20.37,20.4,20.3,20.39,182574.0,15.3405,15.3631,15.2878,15.3556,182574.0
2017-12-20 13:00:00,20.39,20.45,20.39,20.45,55294.0,15.3556,15.4008,15.3556,15.4008,55294.0
2017-12-20 13:30:00,20.44,20.48,20.41,20.44,124546.0,15.3933,15.4234,15.3707,15.3933,124546.0
2017-12-20 14:00:00,20.44,20.47,20.41,20.41,94676.0,15.3933,15.4159,15.3707,15.3707,94676.0
2017-12-20 14:30:00,20.42,20.42,20.37,20.41,139217.0,15.3782,15.3782,15.3405,15.3707,139217.0
2017-12-20 15:00:00,20.41,20.47,20.41,20.42,153978.0,15.3707,15.4159,15.3707,15.3782,153978.0
2017-12-20 15:30:00,20.43,20.44,20.33,20.35,651194.0,15.3857,15.3933,15.3104,15.3255,651194.0
2017-12-21 09:30:00,20.38,20.53,20.38,20.46,192165.0,15.3481,15.461,15.3481,15.4083,192165.0
2017-12-21 10:00:00,20.45,20.55,20.45,20.48,176515.0,15.4008,15.4761,15.4008,15.4234,176515.0
2017-12-21 10:30:00,20.48,20.57,20.48,20.55,583424.0,15.4234,15.4912,15.4234,15.4761,583424.0
2017-12-21 11:00:00,20.55,20.57,20.45,20.5,150323.0,15.4761,15.4912,15.4008,15.4384,150323.0
2017-12-21 11:30:00,20.5,20.52,20.46,20.5,98431.0,15.4384,15.4535,15.4083,15.4384,98431.0
2017-12-21 12:00:00,20.5,20.52,20.41,20.45,87197.0,15.4384,15.4535,15.3707,15.4008,87197.0
2017-12-21 12:30:00,20.44,20.48,20.4,20.47,67126.0,15.3933,15.4234,15.3631,15.4159,67126.0
2017-12-21 13:00:00,20.46,20.53,20.46,20.5,84106.0,15.4083,15.461,15.4083,15.4384,84106.0
2017-12-21 13:30:00,20.5,20.53,20.47,20.48,92112.0,15.4384,15.461,15.4159,15.4234,92112.0
2017-12-21 14:00:00,20.48,20.5,20.46,20.48,98303.0,15.4234,15.4384,15.4083,15.4234,98303.0
2017-12-21 14:30:00,20.49,20.56,20.48,20.55,211796.0,15.4309,15.4836,15.4234,15.4761,211796.0
2017-12-21 15:00:00,20.54,20.56,20.49,20.52,141940.0,15.4686,15.4836,15.4309,15.4535,141940.0
2017-12-21 15:30:00,20.51,20.53,20.45,20.48,436972.0,15.446,15.461,15.4008,15.4234,436972.0
2017-12-22 09:30:00,20.54,20.54,20.34,20.43,130296.0,15.4686,15.4686,15.318,15.3857,130296.0
2017-12-22 10:00:00,20.43,20.43,20.3,20.32,152295.0,15.3857,15.3857,15.2878,15.3029,152295.0
2017-12-22 10:30:00,20.32,20.37,20.27,20.29,109177.0,15.3029,15.3405,15.2652,15.2803,109177.0
2017-12-22 11:00:00,20.29,20.29,20.2,20.23,184548.0,15.2803,15.2803,15.2125,15.2351,184548.0
2017-12-22 11:30:00,20.23,20.24,20.17,20.19,107365.0,15.2351,15.2426,15.1899,15.205,107365.0
2017-12-22 12:00:00,20.2,20.28,20.19,20.27,111833.0,15.2125,15.2728,15.205,15.2652,111833.0
2017-12-22 12:30:00,20.27,20.28,20.24,20.26,113326.0,15.2652,15.2728,15.2426,15.2577,113326.0
2017-12-22 13:00:00,20.25,20.27,20.24,20.24,70701.0,15.2502,15.2652,15.2426,15.2426,70701.0
2017-12-22 13:30:00,20.23,20.29,20.23,20.29,81959.0,15.2351,15.2803,15.2351,15.2803,81959.0
2017-12-22 14:00:00,20.28,20.28,20.23,20.26,161601.0,15.2728,15.2728,15.2351,15.2577,161601.0
2017-12-22 14:30:00,20.26,20.3,20.25,20.27,136753.0,15.2577,15.2878,15.2502,15.2652,136753.0
2017-12-22 15:00:00,20.28,20.34,20.27,20.33,117729.0,15.2728,15.318,15.2652,15.3104,117729.0
2017-12-22 15:30:00,20.34,20.35,20.28,20.33,416792.0,15.318,15.3255,15.2728,15.3104,416792.0
2017-12-26 09:30:00,20.29,20.45,20.29,20.33,343644.0,15.2803,15.4008,15.2803,15.3104,343644.0
2017-12-26 10:00:00,20.32,20.33,20.19,20.2,83108.0,15.3029,15.3104,15.205,15.2125,83108.0
2017-12-26 10:30:00,20.19,20.21,20.09,20.09,74409.0,15.205,15.22,15.1297,15.1297,74409.0
2017-12-26 11:00:00,20.1,20.2,20.06,20.18,72691.0,15.1372,15.2125,15.1071,15.1975,72691.0
2017-12-26 11:30:00,20.19,20.19,20.12,20.13,94274.0,15.205,15.205,15.1523,15.1598,94274.0
2017-12-26 12:00:00,20.14,20.14,20.1,20.12,52723.0,15.1673,15.1673,15.1372,15.1523,52723.0
2017-12-26 12:30:00,20.12,20.13,20.05,20.08,33781.0,15.1523,15.1598,15.0996,15.1221,33781.0
2017-12-26 13:00:00,20.07,20.1,20.06,20.09,27983.0,15.1146,15.1372,15.1071,15.1297,27983.0
2017-12-26 13:30:00,20.09,20.19,20.09,20.14,75074.0,15.1297,15.205,15.1297,15.1673,75074.0
2017-12-26 14:00:00,20.15,20.16,20.11,20.16,59838.0,15.1749,15.1824,15.1447,15.1824,59838.0
2017-12-26 14:30:00,20.16,20.18,20.15,20.17,45608.0,15.1824,15.1975,15.1749,15.1899,45608.0
2017-12-26 15:00:00,20.17,20.17,20.13,20.17,122913.0,15.1899,15.1899,15.1598,15.1899,122913.0
2017-12-26 15:30:00,20.18,20.19,20.14,20.17,290541.0,15.1975,15.205,15.1673,15.1899,290541.0
2017-12-27 09:30:00,20.23,20.23,20.08,20.1,113671.0,15.2351,15.2351,15.1221,15.1372,113671.0
2017-12-27 10:00:00,20.1,20.23,20.09,20.18,124519.0,15.1372,15.2351,15.1297,15.1975,124519.0
2017-12-27 10:30:00,20.18,20.22,20.14,20.2,99642.0,15.1975,15.2276,15.1673,15.2125,99642.0
2017-12-27 11:00:00,20.2,20.22,20.18,20.2,75839.0,15.2125,15.2276,15.1975,15.2125,75839.0
2017-12-27 11:30:00,20.2,20.22,20.18,20.2,49553.0,15.2125,15.2276,15.1975,15.2125,49553.0
2017-12-27 12:00:00,20.21,20.21,20.12,20.16,59108.0,15.22,15.22,15.1523,15.1824,59108.0
2017-12-27 12:30:00,20.15,20.19,20.14,20.15,55214.0,15.1749,15.205,15.1673,15.1749,55214.0
2017-12-27 13:00:00,20.15,20.18,20.08,20.09,86830.0,15.1749,15.1975,15.1221,15.1297,86830.0
2017-12-27 13:30:00,20.09,20.14,20.08,20.1,71703.0,15.1297,15.1673,15.1221,15.1372,71703.0
2017-12-27 14:00:00,20.11,20.11,20.05,20.1,108191.0,15.1447,15.1447,15.0996,15.1372,108191.0
2017-12-27 14:30:00,20.1,20.1,20.03,20.09,77974.0,15.1372,15.1372,15.0845,15.1297,77974.0
2017-12-27 15:00:00,20.08,20.11,20.07,20.11,71522.0,15.1221,15.1447,15.1146,15.1447,71522.0
2017-12-27 15:30:00,20.1,20.11,20.03,20.09,326829.0,15.1372,15.1447,15.0845,15.1297,326829.0
2017-12-28 09:30:00,20.2,20.2,20.05,20.17,246487.0,15.2125,15.2125,15.0996,15.1899,246487.0
2017-12-28 10:00:00,20.17,20.19,20.1,20.13,150058.0,15.1899,15.205,15.1372,15.1598,150058.0
2017-12-28 10:30:00,20.13,20.13,20.05,20.05,90404.0,15.1598,15.1598,15.0996,15.0996,90404.0
2017-12-28 11:00:00,20.06,20.07,20.01,20.04,84428.0,15.1071,15.1146,15.0694,15.092,84428.0
2017-12-28 11:30:00,20.04,20.11,20.03,20.1,53849.0,15.092,15.1447,15.0845,15.1372,53849.0
2017-12-28 12:00:00,20.1,20.14,20.09,20.14,53373.0,15.1372,15.1673,15.1297,15.1673,53373.0
2017-12-28 12:30:00,20.14,20.14,20.1,20.11,60556.0,15.1673,15.1673,15.1372,15.1447,60556.0
2017-12-28 13:00:00,20.11,20.12,20.1,20.1,42038.0,15.1447,15.1523,15.1372,15.1372,42038.0
2017-12-28 13:30:00,20.11,20.11,20.1,20.11,21623.0,15.1447,15.1447,15.1372,15.1447,21623.0
2017-12-28 14:00:00,20.11,20.14,20.08,20.09,105486.0,15.1447,15.1673,15.1221,15.1297,105486.0
2017-12-28 14:30:00,20.09,20.1,20.07,20.08,82071.0,15.1297,15.1372,15.1146,15.1221,82071.0
2017-12-28 15:00:00,20.09,20.15,20.07,20.14,119714.0,15.1297,15.1749,15.1146,15.1673,119714.0
2017-12-28 15:30:00,20.14,20.2,20.1,20.19,339220.0,15.1673,15.2125,15.1372,15.205,339220.0
2017-12-29 09:30:00,20.19,20.25,20.09,20.12,85212.0,15.205,15.2502,15.1297,15.1523,85212.0
2017-12-29 10:00:00,20.12,20.13,20.01,20.05,162853.0,15.1523,15.1598,15.0694,15.0996,162853.0
2017-12-29 10:30:00,20.05,20.05,19.95,20.04,149217.0,15.0996,15.0996,15.0242,15.092,149217.0
2017-12-29 11:00:00,20.04,20.04,19.97,19.99,109740.0,15.092,15.092,15.0393,15.0544,109740.0
2017-12-29 11:30:00,20.0,20.05,19.97,20.01,111181.0,15.0619,15.0996,15.0393,15.0694,111181.0
2017-12-29 12:00:00,20.02,20.04,19.97,19.97,71644.0,15.077,15.092,15.0393,15.0393,71644.0
2017-12-29 12:30:00,19.96,20.03,19.96,20.0,74552.0,15.0318,15.0845,15.0318,15.0619,74552.0
2017-12-29 13:00:00,20.0,20.06,19.97,20.04,81122.0,15.0619,15.1071,15.0393,15.092,81122.0
2017-12-29 13:30:00,20.04,20.05,20.02,20.03,54774.0,15.092,15.0996,15.077,15.0845,54774.0
2017-12-29 14:00:00,20.03,20.05,20.01,20.04,73510.0,15.0845,15.0996,15.0694,15.092,73510.0
2017-12-29 14:30:00,20.04,20.06,20.01,20.05,100681.0,15.092,15.1071,15.0694,15.0996,100681.0
2017-12-29 15:00:00,20.05,20.1,20.04,20.1,177008.0,15.0996,15.1372,15.092,15.1372,177008.0
2017-12-29 15:30:00,20.1,20.1,19.99,20.0,521578.0,15.1372,15.1372,15.0544,15.0619,521578.0
2018-01-02 09:30:00,20.2,20.2,19.99,20.19,231902.0,15.2125,15.2125,15.0544,15.205,231902.0
2018-01-02 10:00:00,20.19,20.28,20.18,20.2,142202.0,15.205,15.2728,15.1975,15.2125,142202.0
2018-01-02 10:30:00,20.2,20.24,20.13,20.2,102630.0,15.2125,15.2426,15.1598,15.2125,102630.0
2018-01-02 11:00:00,20.2,20.21,20.13,20.15,99969.0,15.2125,15.22,15.1598,15.1749,99969.0
2018-01-02 11:30:00,20.14,20.15,20.03,20.11,247561.0,15.1673,15.1749,15.0845,15.1447,247561.0
2018-01-02 12:00:00,20.11,20.16,20.1,20.13,100458.0,15.1447,15.1824,15.1372,15.1598,100458.0
2018-01-02 12:30:00,20.14,20.16,20.09,20.1,84610.0,15.1673,15.1824,15.1297,15.1372,84610.0
2018-01-02 13:00:00,20.1,20.16,20.1,20.11,65480.0,15.1372,15.1824,15.1372,15.1447,65480.0
2018-01-02 13:30:00,20.1,20.12,20.03,20.05,99262.0,15.1372,15.1523,15.0845,15.0996,99262.0
2018-01-02 14:00:00,20.05,20.05,19.94,19.97,190799.0,15.0996,15.0996,15.0167,15.0393,190799.0
2018-01-02 14:30:00,19.98,19.99,19.92,19.96,156750.0,15.0468,15.0544,15.0017,15.0318,156750.0
2018-01-02 15:00:00,19.95,19.97,19.91,19.95,225383.0,15.0242,15.0393,14.9941,15.0242,225383.0
2018-01-02 15:30:00,19.95,20.06,19.92,20.06,640271.0,15.0242,15.1071,15.0017,15.1071,640271.0
2018-01-03 09:30:00,20.0,20.11,19.9,20.0,251778.0,15.0619,15.1447,14.9866,15.0619,251778.0
2018-01-03 10:00:00,20.0,20.07,19.97,20.06,203259.0,15.0619,15.1146,15.0393,15.1071,203259.0
2018-01-03 10:30:00,20.07,20.09,20.0,20.0,144099.0,15.1146,15.1297,15.0619,15.0619,144099.0
2018-01-03 11:00:00,20.01,20.02,19.98,19.99,173114.0,15.0694,15.077,15.0468,15.0544,173114.0
2018-01-03 11:30:00,19.98,19.99,19.9,19.91,186051.0,15.0468,15.0544,14.9866,14.9941,186051.0
2018-01-03 12:00:00,19.91,19.92,19.86,19.87,276914.0,14.9941,15.0017,14.9565,14.964,276914.0
2018-01-03 12:30:00,19.87,19.97,19.86,19.92,320192.0,14.964,15.0393,14.9565,15.0017,320192.0
2018-01-03 13:00:00,19.92,19.94,19.9,19.94,107708.0,15.0017,15.0167,14.9866,15.0167,107708.0
2018-01-03 13:30:00,19.93,19.95,19.91,19.94,168539.0,15.0092,15.0242,14.9941,15.0167,168539.0
2018-01-03 14:00:00,19.94,19.99,19.9,19.95,329119.0,15.0167,15.0544,14.9866,15.0242,329119.0
2018-01-03 14:30:00,19.95,19.98,19.91,19.92,239704.0,15.0242,15.0468,14.9941,15.0017,239704.0
2018-01-03 15:00:00,19.93,19.95,19.89,19.93,373060.0,15.0092,15.0242,14.9791,15.0092,373060.0
2018-01-03 15:30:00,19.94,19.98,19.87,19.91,1197827.0,15.0167,15.0468,14.964,14.9941,1197827.0
2018-01-04 09:30:00,20.14,20.18,20.01,20.12,499897.0,15.1673,15.1975,15.0694,15.1523,499897.0
2018-01-04 10:00:00,20.11,20.16,20.04,20.1,254022.0,15.1447,15.1824,15.092,15.1372,254022.0
2018-01-04 10:30:00,20.1,20.1,19.99,20.05,186874.0,15.1372,15.1372,15.0544,15.0996,186874.0
2018-01-04 11:00:00,20.04,20.05,19.94,19.95,194713.0,15.092,15.0996,15.0167,15.0242,194713.0
2018-01-04 11:30:00,19.95,19.97,19.88,19.96,218653.0,15.0242,15.0393,14.9715,15.0318,218653.0
2018-01-04 12:00:00,19.96,19.98,19.9,19.93,116481.0,15.0318,15.0468,14.9866,15.0092,116481.0
2018-01-04 12:30:00,19.92,20.05,19.91,20.05,210276.0,15.0017,15.0996,14.9941,15.0996,210276.0
2018-01-04 13:00:00,20.04,20.11,20.02,20.09,152848.0,15.092,15.1447,15.077,15.1297,152848.0
2018-01-04 13:30:00,20.08,20.09,20.0,20.01,150703.0,15.1221,15.1297,15.0619,15.0694,150703.0
2018-01-04 14:00:00,20.01,20.04,19.97,19.97,175747.0,15.0694,15.092,15.0393,15.0393,175747.0
2018-01-04 14:30:00,19.98,20.01,19.94,19.95,264284.0,15.0468,15.0694,15.0167,15.0242,264284.0
2018-01-04 15:00:00,19.95,19.99,19.9,19.99,377277.0,15.0242,15.0544,14.9866,15.0544,377277.0
2018-01-04 15:30:00,19.98,19.99,19.89,19.93,575885.0,15.0468,15.0544,14.9791,15.0092,575885.0
2018-01-05 09:30:00,20.09,20.1,19.93,19.97,176444.0,15.1297,15.1372,15.0092,15.0393,176444.0
2018-01-05 10:00:00,19.98,20.12,19.97,20.09,258585.0,15.0468,15.1523,15.0393,15.1297,258585.0
2018-01-05 10:30:00,20.09,20.17,20.08,20.17,121823.0,15.1297,15.1899,15.1221,15.1899,121823.0
2018-01-05 11:00:00,20.16,20.19,20.12,20.15,107055.0,15.1824,15.205,15.1523,15.1749,107055.0
2018-01-05 11:30:00,20.15,20.16,20.02,20.03,155086.0,15.1749,15.1824,15.077,15.0845,155086.0
2018-01-05 12:00:00,20.02,20.08,20.01,20.07,167459.0,15.077,15.1221,15.0694,15.1146,167459.0
2018-01-05 12:30:00,20.07,20.1,20.03,20.1,239631.0,15.1146,15.1372,15.0845,15.1372,239631.0
2018-01-05 13:00:00,20.1,20.11,20.03,20.09,149594.0,15.1372,15.1447,15.0845,15.1297,149594.0
2018-01-05 13:30:00,20.08,20.15,20.07,20.15,184930.0,15.1221,15.1749,15.1146,15.1749,184930.0
2018-01-05 14:00:00,20.15,20.18,20.14,20.18,152776.0,15.1749,15.1975,15.1673,15.1975,152776.0
2018-01-05 14:30:00,20.18,20.22,20.16,20.21,195565.0,15.1975,15.2276,15.1824,15.22,195565.0
2018-01-05 15:00:00,20.21,20.28,20.19,20.28,258691.0,15.22,15.2728,15.205,15.2728,258691.0
2018-01-05 15:30:00,20.28,20.3,20.24,20.27,509211.0,15.2728,15.2878,15.2426,15.2652,509211.0
2018-01-08 09:30:00,20.28,20.3,20.06,20.12,164473.0,15.2728,15.2878,15.1071,15.1523,164473.0
2018-01-08 10:00:00,20.12,20.13,20.03,20.05,162068.0,15.1523,15.1598,15.0845,15.0996,162068.0
2018-01-08 10:30:00,20.05,20.06,20.0,20.02,185779.0,15.0996,15.1071,15.0619,15.077,185779.0
2018-01-08 11:00:00,20.01,20.09,20.01,20.07,102878.0,15.0694,15.1297,15.0694,15.1146,102878.0
2018-01-08 11:30:00,20.07,20.1,20.0,20.01,111007.0,15.1146,15.1372,15.0619,15.0694,111007.0
2018-01-08 12:00:00,20.0,20.05,20.0,20.04,79116.0,15.0619,15.0996,15.0619,15.092,79116.0
2018-01-08 12:30:00,20.04,20.1,20.03,20.08,63003.0,15.092,15.1372,15.0845,15.1221,63003.0
2018-01-08 13:00:00,20.08,20.15,20.07,20.13,66744.0,15.1221,15.1749,15.1146,15.1598,66744.0
2018-01-08 13:30:00,20.13,20.16,20.12,20.16,114127.0,15.1598,15.1824,15.1523,15.1824,114127.0
2018-01-08 14:00:00,20.16,20.16,20.05,20.1,215076.0,15.1824,15.1824,15.0996,15.1372,215076.0
2018-01-08 14:30:00,20.11,20.13,20.05,20.11,161636.0,15.1447,15.1598,15.0996,15.1447,161636.0
2018-01-08 15:00:00,20.1,20.18,20.1,20.16,174953.0,15.1372,15.1975,15.1372,15.1824,174953.0
2018-01-08 15:30:00,20.15,20.16,20.09,20.1,487920.0,15.1749,15.1824,15.1297,15.1372,487920.0
2018-01-09 09:30:00,20.2,20.32,20.14,20.23,292226.0,15.2125,15.3029,15.1673,15.2351,292226.0
2018-01-09 10:00:00,20.23,20.26,20.1,20.25,246119.0,15.2351,15.2577,15.1372,15.2502,246119.0
2018-01-09 10:30:00,20.26,20.31,20.14,20.18,289644.0,15.2577,15.2954,15.1673,15.1975,289644.0
2018-01-09 11:00:00,20.18,20.23,20.16,20.21,214470.0,15.1975,15.2351,15.1824,15.22,214470.0
2018-01-09 11:30:00,20.21,20.25,20.18,20.25,172388.0,15.22,15.2502,15.1975,15.2502,172388.0
2018-01-09 12:00:00,20.25,20.35,20.25,20.35,81676.0,15.2502,15.3255,15.2502,15.3255,81676.0
2018-01-09 12:30:00,20.35,20.39,20.32,20.34,69423.0,15.3255,15.3556,15.3029,15.318,69423.0
2018-01-09 13:00:00,20.34,20.36,20.32,20.34,65532.0,15.318,15.333,15.3029,15.318,65532.0
2018-01-09 13:30:00,20.33,20.39,20.31,20.37,103214.0,15.3104,15.3556,15.2954,15.3405,103214.0
2018-01-09 14:00:00,20.37,20.38,20.35,20.37,136385.0,15.3405,15.3481,15.3255,15.3405,136385.0
2018-01-09 14:30:00,20.37,20.4,20.32,20.32,161445.0,15.3405,15.3631,15.3029,15.3029,161445.0
2018-01-09 15:00:00,20.32,20.34,20.29,20.3,410134.0,15.3029,15.318,15.2803,15.2878,410134.0
2018-01-09 15:30:00,20.3,20.3,20.24,20.27,719014.0,15.2878,15.2878,15.2426,15.2652,719014.0
2018-01-10 09:30:00,20.33,20.58,20.29,20.58,334285.0,15.3104,15.4987,15.2803,15.4987,334285.0
2018-01-10 10:00:00,20.59,20.59,20.48,20.55,268977.0,15.5062,15.5062,15.4234,15.4761,268977.0
2018-01-10 10:30:00,20.55,20.6,20.47,20.48,232697.0,15.4761,15.5138,15.4159,15.4234,232697.0
2018-01-10 11:00:00,20.48,20.54,20.46,20.52,201222.0,15.4234,15.4686,15.4083,15.4535,201222.0
2018-01-10 11:30:00,20.52,20.64,20.51,20.61,155451.0,15.4535,15.5439,15.446,15.5213,155451.0
2018-01-10 12:00:00,20.61,20.65,20.58,20.61,95439.0,15.5213,15.5514,15.4987,15.5213,95439.0
2018-01-10 12:30:00,20.62,20.69,20.58,20.68,108282.0,15.5288,15.5815,15.4987,15.574,108282.0
2018-01-10 13:00:00,20.68,20.7,20.63,20.63,117327.0,15.574,15.5891,15.5363,15.5363,117327.0
2018-01-10 13:30:00,20.63,20.64,20.5,20.51,320735.0,15.5363,15.5439,15.4384,15.446,320735.0
2018-01-10 14:00:00,20.52,20.53,20.44,20.45,147647.0,15.4535,15.461,15.3933,15.4008,147647.0
2018-01-10 14:30:00,20.44,20.49,20.36,20.37,164295.0,15.3933,15.4309,15.333,15.3405,164295.0
2018-01-10 15:00:00,20.38,20.39,20.28,20.3,236668.0,15.3481,15.3556,15.2728,15.2878,236668.0
2018-01-10 15:30:00,20.29,20.34,20.28,20.33,553453.0,15.2803,15.318,15.2728,15.3104,553453.0
2018-01-11 09:30:00,20.4,20.61,20.32,20.52,282190.0,15.3631,15.5213,15.3029,15.4535,282190.0
2018-01-11 10:00:00,20.51,20.58,20.49,20.5,246302.0,15.446,15.4987,15.4309,15.4384,246302.0
2018-01-11 10:30:00,20.51,20.57,20.45,20.56,188244.0,15.446,15.4912,15.4008,15.4836,188244.0
2018-01-11 11:00:00,20.56,20.56,20.49,20.5,95995.0,15.4836,15.4836,15.4309,15.4384,95995.0
2018-01-11 11:30:00,20.5,20.51,20.44,20.46,159495.0,15.4384,15.446,15.3933,15.4083,159495.0
2018-01-11 12:00:00,20.46,20.54,20.44,20.54,384462.0,15.4083,15.4686,15.3933,15.4686,384462.0
2018-01-11 12:30:00,20.54,20.55,20.5,20.55,193924.0,15.4686,15.4761,15.4384,15.4761,193924.0
2018-01-11 13:00:00,20.55,20.56,20.43,20.45,138868.0,15.4761,15.4836,15.3857,15.4008,138868.0
2018-01-11 13:30:00,20.46,20.49,20.44,20.49,117342.0,15.4083,15.4309,15.3933,15.4309,117342.0
2018-01-11 14:00:00,20.49,20.5,20.41,20.46,127853.0,15.4309,15.4384,15.3707,15.4083,127853.0
2018-01-11 14:30:00,20.46,20.54,20.42,20.54,161139.0,15.4083,15.4686,15.3782,15.4686,161139.0
2018-01-11 15:00:00,20.53,20.58,20.53,20.55,188053.0,15.461,15.4987,15.461,15.4761,188053.0
2018-01-11 15:30:00,20.55,20.61,20.53,20.61,351409.0,15.4761,15.5213,15.461,15.5213,351409.0
2018-01-12 09:30:00,20.73,20.75,20.59,20.66,143969.0,15.6117,15.6267,15.5062,15.5589,143969.0
2018-01-12 10:00:00,20.66,20.69,20.61,20.66,111726.0,15.5589,15.5815,15.5213,15.5589,111726.0
2018-01-12 10:30:00,20.66,20.75,20.65,20.73,72636.0,15.5589,15.6267,15.5514,15.6117,72636.0
2018-01-12 11:00:00,20.72,20.74,20.65,20.66,105876.0,15.6041,15.6192,15.5514,15.5589,105876.0
2018-01-12 11:30:00,20.67,20.68,20.63,20.67,140308.0,15.5665,15.574,15.5363,15.5665,140308.0
2018-01-12 12:00:00,20.67,20.67,20.6,20.6,68444.0,15.5665,15.5665,15.5138,15.5138,68444.0
2018-01-12 12:30:00,20.61,20.62,20.55,20.57,78715.0,15.5213,15.5288,15.4761,15.4912,78715.0
2018-01-12 13:00:00,20.57,20.6,20.54,20.56,46711.0,15.4912,15.5138,15.4686,15.4836,46711.0
2018-01-12 13:30:00,20.57,20.6,20.55,20.55,55458.0,15.4912,15.5138,15.4761,15.4761,55458.0
2018-01-12 14:00:00,20.56,20.57,20.53,20.56,84110.0,15.4836,15.4912,15.461,15.4836,84110.0
2018-01-12 14:30:00,20.56,20.57,20.47,20.53,87598.0,15.4836,15.4912,15.4159,15.461,87598.0
2018-01-12 15:00:00,20.53,20.56,20.5,20.52,139381.0,15.461,15.4836,15.4384,15.4535,139381.0
2018-01-12 15:30:00,20.51,20.62,20.48,20.57,467791.0,15.446,15.5288,15.4234,15.4912,467791.0
2018-01-16 09:30:00,20.66,20.71,20.53,20.55,230182.0,15.5589,15.5966,15.461,15.4761,230182.0
2018-01-16 10:00:00,20.55,20.56,20.47,20.51,667809.0,15.4761,15.4836,15.4159,15.446,667809.0
2018-01-16 10:30:00,20.51,20.54,20.44,20.49,204141.0,15.446,15.4686,15.3933,15.4309,204141.0
2018-01-16 11:00:00,20.49,20.54,20.42,20.53,221682.0,15.4309,15.4686,15.3782,15.461,221682.0
2018-01-16 11:30:00,20.53,20.56,20.45,20.47,241578.0,15.461,15.4836,15.4008,15.4159,241578.0
2018-01-16 12:00:00,20.48,20.51,20.45,20.45,127661.0,15.4234,15.446,15.4008,15.4008,127661.0
2018-01-16 12:30:00,20.46,20.48,20.41,20.45,197242.0,15.4083,15.4234,15.3707,15.4008,197242.0
2018-01-16 13:00:00,20.46,20.49,20.44,20.46,407907.0,15.4083,15.4309,15.3933,15.4083,407907.0
2018-01-16 13:30:00,20.46,20.49,20.39,20.41,152581.0,15.4083,15.4309,15.3556,15.3707,152581.0
2018-01-16 14:00:00,20.41,20.43,20.29,20.31,167584.0,15.3707,15.3857,15.2803,15.2954,167584.0
2018-01-16 14:30:00,20.32,20.4,20.23,20.32,279082.0,15.3029,15.3631,15.2351,15.3029,279082.0
2018-01-16 15:00:00,20.32,20.39,20.3,20.34,147115.0,15.3029,15.3556,15.2878,15.318,147115.0
2018-01-16 15:30:00,20.33,20.34,20.28,20.3,520048.0,15.3104,15.318,15.2728,15.2878,520048.0
2018-01-17 09:30:00,20.43,20.43,20.08,20.09,294811.0,15.3857,15.3857,15.1221,15.1297,294811.0
2018-01-17 10:00:00,20.09,20.19,20.08,20.18,243419.0,15.1297,15.205,15.1221,15.1975,243419.0
2018-01-17 10:30:00,20.18,20.26,20.16,20.18,201826.0,15.1975,15.2577,15.1824,15.1975,201826.0
2018-01-17 11:00:00,20.17,20.23,20.12,20.19,209368.0,15.1899,15.2351,15.1523,15.205,209368.0
2018-01-17 11:30:00,20.2,20.27,20.18,20.26,120738.0,15.2125,15.2652,15.1975,15.2577,120738.0
2018-01-17 12:00:00,20.25,20.29,20.24,20.26,144422.0,15.2502,15.2803,15.2426,15.2577,144422.0
2018-01-17 12:30:00,20.25,20.26,20.19,20.21,137885.0,15.2502,15.2577,15.205,15.22,137885.0
2018-01-17 13:00:00,20.21,20.23,20.15,20.18,95655.0,15.22,15.2351,15.1749,15.1975,95655.0
2018-01-17 13:30:00,20.18,20.23,20.17,20.22,117058.0,15.1975,15.2351,15.1899,15.2276,117058.0
2018-01-17 14:00:00,20.22,20.27,20.21,20.25,183375.0,15.2276,15.2652,15.22,15.2502,183375.0
2018-01-17 14:30:00,20.25,20.31,20.23,20.28,230202.0,15.2502,15.2954,15.2351,15.2728,230202.0
2018-01-17 15:00:00,20.28,20.32,20.26,20.29,268235.0,15.2728,15.3029,15.2577,15.2803,268235.0
2018-01-17 15:30:00,20.3,20.31,20.26,20.3,668729.0,15.2878,15.2954,15.2577,15.2878,668729.0
2018-01-18 09:30:00,20.3,20.39,20.17,20.29,236919.0,15.2878,15.3556,15.1899,15.2803,236919.0
2018-01-18 10:00:00,20.29,20.35,20.13,20.17,214932.0,15.2803,15.3255,15.1598,15.1899,214932.0
2018-01-18 10:30:00,20.18,20.29,20.17,20.26,126743.0,15.1975,15.2803,15.1899,15.2577,126743.0
2018-01-18 11:00:00,20.27,20.3,20.17,20.19,135731.0,15.2652,15.2878,15.1899,15.205,135731.0
2018-01-18 11:30:00,20.2,20.24,20.15,20.16,145780.0,15.2125,15.2426,15.1749,15.1824,145780.0
2018-01-18 12:00:00,20.15,20.2,20.12,20.14,104144.0,15.1749,15.2125,15.1523,15.1673,104144.0
2018-01-18 12:30:00,20.15,20.2,20.13,20.2,69166.0,15.1749,15.2125,15.1598,15.2125,69166.0
2018-01-18 13:00:00,20.19,20.21,20.16,20.17,73752.0,15.205,15.22,15.1824,15.1899,73752.0
2018-01-18 13:30:00,20.17,20.24,20.16,20.17,204335.0,15.1899,15.2426,15.1824,15.1899,204335.0
2018-01-18 14:00:00,20.17,20.3,20.17,20.3,221903.0,15.1899,15.2878,15.1899,15.2878,221903.0
2018-01-18 14:30:00,20.3,20.3,20.25,20.27,196878.0,15.2878,15.2878,15.2502,15.2652,196878.0
2018-01-18 15:00:00,20.26,20.29,20.22,20.23,244789.0,15.2577,15.2803,15.2276,15.2351,244789.0
2018-01-18 15:30:00,20.23,20.24,20.15,20.2,729452.0,15.2351,15.2426,15.1749,15.2125,729452.0
2018-01-19 09:30:00,20.19,20.56,19.95,20.48,612280.0,15.205,15.4836,15.0242,15.4234,612280.0
2018-01-19 10:00:00,20.48,20.53,20.23,20.29,220188.0,15.4234,15.461,15.2351,15.2803,220188.0
2018-01-19 10:30:00,20.29,20.3,20.05,20.14,736000.0,15.2803,15.2878,15.0996,15.1673,736000.0
2018-01-19 11:00:00,20.13,20.13,19.8,19.81,1306589.0,15.1598,15.1598,14.9113,14.9188,1306589.0
2018-01-19 11:30:00,19.82,20.1,19.81,19.96,648919.0,14.9263,15.1372,14.9188,15.0318,648919.0
2018-01-19 12:00:00,19.97,20.03,19.93,19.93,230428.0,15.0393,15.0845,15.0092,15.0092,230428.0
2018-01-19 12:30:00,19.93,20.05,19.85,19.92,223761.0,15.0092,15.0996,14.9489,15.0017,223761.0
2018-01-19 13:00:00,19.93,20.15,19.92,20.14,250109.0,15.0092,15.1749,15.0017,15.1673,250109.0
2018-01-19 13:30:00,20.13,20.24,20.1,20.15,378051.0,15.1598,15.2426,15.1372,15.1749,378051.0
2018-01-19 14:00:00,20.14,20.22,20.07,20.08,457848.0,15.1673,15.2276,15.1146,15.1221,457848.0
2018-01-19 14:30:00,20.07,20.12,19.99,20.04,383432.0,15.1146,15.1523,15.0544,15.092,383432.0
2018-01-19 15:00:00,20.05,20.14,19.97,20.12,526117.0,15.0996,15.1673,15.0393,15.1523,526117.0
2018-01-19 15:30:00,20.13,20.25,20.1,20.16,981817.0,15.1598,15.2502,15.1372,15.1824,981817.0
2018-01-22 09:30:00,20.05,20.11,19.81,20.01,499852.0,15.0996,15.1447,14.9188,15.0694,499852.0
2018-01-22 10:00:00,20.02,20.02,19.85,19.88,449919.0,15.077,15.077,14.9489,14.9715,449919.0
2018-01-22 10:30:00,19.88,19.89,19.8,19.85,506682.0,14.9715,14.9791,14.9113,14.9489,506682.0
2018-01-22 11:00:00,19.84,19.9,19.78,19.8,540269.0,14.9414,14.9866,14.8962,14.9113,540269.0
2018-01-22 11:30:00,19.8,19.98,19.78,19.96,720063.0,14.9113,15.0468,14.8962,15.0318,720063.0
2018-01-22 12:00:00,19.98,20.02,19.94,19.98,331431.0,15.0468,15.077,15.0167,15.0468,331431.0
2018-01-22 12:30:00,19.98,20.07,19.97,20.04,237974.0,15.0468,15.1146,15.0393,15.092,237974.0
2018-01-22 13:00:00,20.03,20.04,19.95,19.95,136768.0,15.0845,15.092,15.0242,15.0242,136768.0
2018-01-22 13:30:00,19.95,20.04,19.95,20.04,138092.0,15.0242,15.092,15.0242,15.092,138092.0
2018-01-22 14:00:00,20.04,20.05,20.0,20.02,234639.0,15.092,15.0996,15.0619,15.077,234639.0
2018-01-22 14:30:00,20.01,20.08,20.01,20.05,214116.0,15.0694,15.1221,15.0694,15.0996,214116.0
2018-01-22 15:00:00,20.05,20.06,20.01,20.05,410662.0,15.0996,15.1071,15.0694,15.0996,410662.0
2018-01-22 15:30:00,20.05,20.1,20.03,20.1,1000776.0,15.0996,15.1372,15.0845,15.1372,1000776.0
2018-01-23 09:30:00,20.0,20.2,19.76,20.01,244321.0,15.0619,15.2125,14.8812,15.0694,244321.0
2018-01-23 10:00:00,20.01,20.05,19.92,19.99,237458.0,15.0694,15.0996,15.0017,15.0544,237458.0
2018-01-23 10:30:00,19.99,20.06,19.97,20.05,134451.0,15.0544,15.1071,15.0393,15.0996,134451.0
2018-01-23 11:00:00,20.04,20.11,20.02,20.04,187577.0,15.092,15.1447,15.077,15.092,187577.0
2018-01-23 11:30:00,20.05,20.06,19.95,20.0,221257.0,15.0996,15.1071,15.0242,15.0619,221257.0
2018-01-23 12:00:00,20.01,20.11,19.98,20.1,156348.0,15.0694,15.1447,15.0468,15.1372,156348.0
2018-01-23 12:30:00,20.1,20.16,20.09,20.14,145176.0,15.1372,15.1824,15.1297,15.1673,145176.0
2018-01-23 13:00:00,20.13,20.17,20.12,20.17,184797.0,15.1598,15.1899,15.1523,15.1899,184797.0
2018-01-23 13:30:00,20.17,20.23,20.16,20.21,134589.0,15.1899,15.2351,15.1824,15.22,134589.0
2018-01-23 14:00:00,20.21,20.22,20.13,20.14,202665.0,15.22,15.2276,15.1598,15.1673,202665.0
2018-01-23 14:30:00,20.14,20.22,20.14,20.16,194429.0,15.1673,15.2276,15.1673,15.1824,194429.0
2018-01-23 15:00:00,20.17,20.17,20.07,20.09,449547.0,15.1899,15.1899,15.1146,15.1297,449547.0
2018-01-23 15:30:00,20.1,20.19,20.08,20.12,1091959.0,15.1372,15.205,15.1221,15.1523,1091959.0
2018-01-24 09:30:00,20.24,20.35,20.14,20.32,207962.0,15.2426,15.3255,15.1673,15.3029,207962.0
2018-01-24 10:00:00,20.32,20.5,20.32,20.35,423480.0,15.3029,15.4384,15.3029,15.3255,423480.0
2018-01-24 10:30:00,20.35,20.41,20.31,20.35,243578.0,15.3255,15.3707,15.2954,15.3255,243578.0
2018-01-24 11:00:00,20.35,20.42,20.33,20.33,185139.0,15.3255,15.3782,15.3104,15.3104,185139.0
2018-01-24 11:30:00,20.33,20.33,20.25,20.28,222275.0,15.3104,15.3104,15.2502,15.2728,222275.0
2018-01-24 12:00:00,20.29,20.31,20.23,20.24,166021.0,15.2803,15.2954,15.2351,15.2426,166021.0
2018-01-24 12:30:00,20.24,20.31,20.22,20.3,185375.0,15.2426,15.2954,15.2276,15.2878,185375.0
2018-01-24 13:00:00,20.3,20.32,20.17,20.24,334072.0,15.2878,15.3029,15.1899,15.2426,334072.0
2018-01-24 13:30:00,20.25,20.35,20.24,20.34,149028.0,15.2502,15.3255,15.2426,15.318,149028.0
2018-01-24 14:00:00,20.34,20.38,20.28,20.33,165642.0,15.318,15.3481,15.2728,15.3104,165642.0
2018-01-24 14:30:00,20.34,20.36,20.31,20.32,165396.0,15.318,15.333,15.2954,15.3029,165396.0
2018-01-24 15:00:00,20.31,20.32,20.27,20.3,234566.0,15.2954,15.3029,15.2652,15.2878,234566.0
2018-01-24 15:30:00,20.3,20.33,20.27,20.29,571698.0,15.2878,15.3104,15.2652,15.2803,571698.0
2018-01-25 09:30:00,20.43,20.44,20.21,20.3,280253.0,15.3857,15.3933,15.22,15.2878,280253.0
2018-01-25 10:00:00,20.3,20.37,20.23,20.3,177675.0,15.2878,15.3405,15.2351,15.2878,177675.0
2018-01-25 10:30:00,20.3,20.34,20.22,20.23,174834.0,15.2878,15.318,15.2276,15.2351,174834.0
2018-01-25 11:00:00,20.23,20.27,20.18,20.18,146639.0,15.2351,15.2652,15.1975,15.1975,146639.0
2018-01-25 11:30:00,20.18,20.29,20.18,20.26,208360.0,15.1975,15.2803,15.1975,15.2577,208360.0
2018-01-25 12:00:00,20.26,20.3,20.22,20.23,179617.0,15.2577,15.2878,15.2276,15.2351,179617.0
2018-01-25 12:30:00,20.23,20.24,20.19,20.2,105818.0,15.2351,15.2426,15.205,15.2125,105818.0
2018-01-25 13:00:00,20.2,20.23,20.14,20.14,137859.0,15.2125,15.2351,15.1673,15.1673,137859.0
2018-01-25 13:30:00,20.14,20.2,20.14,20.2,125238.0,15.1673,15.2125,15.1673,15.2125,125238.0
2018-01-25 14:00:00,20.2,20.24,20.13,20.16,207917.0,15.2125,15.2426,15.1598,15.1824,207917.0
2018-01-25 14:30:00,20.16,20.18,20.13,20.13,129315.0,15.1824,15.1975,15.1598,15.1598,129315.0
2018-01-25 15:00:00,20.14,20.16,20.08,20.16,175532.0,15.1673,15.1824,15.1221,15.1824,175532.0
2018-01-25 15:30:00,20.16,20.16,20.1,20.15,512338.0,15.1824,15.1824,15.1372,15.1749,512338.0
2018-01-26 09:30:00,20.18,20.26,20.08,20.14,219911.0,15.1975,15.2577,15.1221,15.1673,219911.0
2018-01-26 10:00:00,20.14,20.2,20.08,20.08,202178.0,15.1673,15.2125,15.1221,15.1221,202178.0
2018-01-26 10:30:00,20.09,20.16,20.09,20.13,152159.0,15.1297,15.1824,15.1297,15.1598,152159.0
2018-01-26 11:00:00,20.13,20.15,20.09,20.1,124140.0,15.1598,15.1749,15.1297,15.1372,124140.0
2018-01-26 11:30:00,20.1,20.13,20.09,20.13,88556.0,15.1372,15.1598,15.1297,15.1598,88556.0
2018-01-26 12:00:00,20.13,20.17,20.12,20.16,102508.0,15.1598,15.1899,15.1523,15.1824,102508.0
2018-01-26 12:30:00,20.17,20.2,20.16,20.17,129501.0,15.1899,15.2125,15.1824,15.1899,129501.0
2018-01-26 13:00:00,20.18,20.18,20.13,20.14,69600.0,15.1975,15.1975,15.1598,15.1673,69600.0
2018-01-26 13:30:00,20.14,20.15,20.1,20.14,80666.0,15.1673,15.1749,15.1372,15.1673,80666.0
2018-01-26 14:00:00,20.13,20.17,20.1,20.13,120836.0,15.1598,15.1899,15.1372,15.1598,120836.0
2018-01-26 14:30:00,20.13,20.13,20.1,20.11,125273.0,15.1598,15.1598,15.1372,15.1447,125273.0
2018-01-26 15:00:00,20.11,20.16,20.1,20.14,121697.0,15.1447,15.1824,15.1372,15.1673,121697.0
2018-01-26 15:30:00,20.14,20.2,20.14,20.2,496511.0,15.1673,15.2125,15.1673,15.2125,496511.0
2018-01-29 09:30:00,20.21,20.4,20.2,20.29,211489.0,15.22,15.3631,15.2125,15.2803,211489.0
2018-01-29 10:00:00,20.29,20.38,20.25,20.34,154246.0,15.2803,15.3481,15.2502,15.318,154246.0
2018-01-29 10:30:00,20.33,20.33,20.22,20.26,168841.0,15.3104,15.3104,15.2276,15.2577,168841.0
2018-01-29 11:00:00,20.26,20.29,20.21,20.28,105166.0,15.2577,15.2803,15.22,15.2728,105166.0
2018-01-29 11:30:00,20.28,20.37,20.28,20.32,157376.0,15.2728,15.3405,15.2728,15.3029,157376.0
2018-01-29 12:00:00,20.32,20.35,20.27,20.34,107307.0,15.3029,15.3255,15.2652,15.318,107307.0
2018-01-29 12:30:00,20.34,20.36,20.31,20.34,111334.0,15.318,15.333,15.2954,15.318,111334.0
2018-01-29 13:00:00,20.33,20.37,20.31,20.36,132668.0,15.3104,15.3405,15.2954,15.333,132668.0
2018-01-29 13:30:00,20.35,20.39,20.34,20.36,122824.0,15.3255,15.3556,15.318,15.333,122824.0
2018-01-29 14:00:00,20.37,20.41,20.35,20.4,349663.0,15.3405,15.3707,15.3255,15.3631,349663.0
2018-01-29 14:30:00,20.4,20.43,20.32,20.36,269260.0,15.3631,15.3857,15.3029,15.333,269260.0
2018-01-29 15:00:00,20.36,20.37,20.31,20.31,270046.0,15.333,15.3405,15.2954,15.2954,270046.0
2018-01-29 15:30:00,20.31,20.32,20.22,20.22,711202.0,15.2954,15.3029,15.2276,15.2276,711202.0
2018-01-30 09:30:00,20.09,20.31,20.09,20.22,236366.0,15.1297,15.2954,15.1297,15.2276,236366.0
2018-01-30 10:00:00,20.21,20.24,20.02,20.03,186339.0,15.22,15.2426,15.077,15.0845,186339.0
2018-01-30 10:30:00,20.04,20.11,20.01,20.07,131498.0,15.092,15.1447,15.0694,15.1146,131498.0
2018-01-30 11:00:00,20.07,20.09,20.02,20.02,107039.0,15.1146,15.1297,15.077,15.077,107039.0
2018-01-30 11:30:00,20.03,20.07,19.97,19.98,149640.0,15.0845,15.1146,15.0393,15.0468,149640.0
2018-01-30 12:00:00,19.98,19.99,19.9,19.9,94742.0,15.0468,15.0544,14.9866,14.9866,94742.0
2018-01-30 12:30:00,19.91,19.96,19.9,19.95,86608.0,14.9941,15.0318,14.9866,15.0242,86608.0
2018-01-30 13:00:00,19.95,19.98,19.9,19.91,79285.0,15.0242,15.0468,14.9866,14.9941,79285.0
2018-01-30 13:30:00,19.92,20.03,19.9,20.01,122457.0,15.0017,15.0845,14.9866,15.0694,122457.0
2018-01-30 14:00:00,20.01,20.04,19.98,19.98,110623.0,15.0694,15.092,15.0468,15.0468,110623.0
2018-01-30 14:30:00,19.98,19.99,19.9,19.92,99563.0,15.0468,15.0544,14.9866,15.0017,99563.0
2018-01-30 15:00:00,19.91,19.95,19.88,19.95,131595.0,14.9941,15.0242,14.9715,15.0242,131595.0
2018-01-30 15:30:00,19.95,19.99,19.9,19.91,344413.0,15.0242,15.0544,14.9866,14.9941,344413.0
2018-01-31 09:30:00,19.94,20.01,19.9,19.95,139701.0,15.0167,15.0694,14.9866,15.0242,139701.0
2018-01-31 10:00:00,19.94,20.05,19.93,20.02,118420.0,15.0167,15.0996,15.0092,15.077,118420.0
2018-01-31 10:30:00,20.02,20.03,19.88,19.92,150378.0,15.077,15.0845,14.9715,15.0017,150378.0
2018-01-31 11:00:00,19.92,19.93,19.85,19.87,104007.0,15.0017,15.0092,14.9489,14.964,104007.0
2018-01-31 11:30:00,19.87,19.95,19.87,19.9,65213.0,14.964,15.0242,14.964,14.9866,65213.0
2018-01-31 12:00:00,19.9,19.93,19.86,19.91,77284.0,14.9866,15.0092,14.9565,14.9941,77284.0
2018-01-31 12:30:00,19.9,19.95,19.9,19.95,61855.0,14.9866,15.0242,14.9866,15.0242,61855.0
2018-01-31 13:00:00,19.95,19.98,19.94,19.96,61908.0,15.0242,15.0468,15.0167,15.0318,61908.0
2018-01-31 13:30:00,19.96,19.99,19.93,19.96,65677.0,15.0318,15.0544,15.0092,15.0318,65677.0
2018-01-31 14:00:00,19.96,20.03,19.92,19.98,149435.0,15.0318,15.0845,15.0017,15.0468,149435.0
2018-01-31 14:30:00,19.98,20.0,19.88,19.92,145302.0,15.0468,15.0619,14.9715,15.0017,145302.0
2018-01-31 15:00:00,19.91,19.92,19.85,19.91,154432.0,14.9941,15.0017,14.9489,14.9941,154432.0
2018-01-31 15:30:00,19.91,19.98,19.86,19.86,501596.0,14.9941,15.0468,14.9565,14.9565,501596.0
2018-02-01 09:30:00,19.8,19.86,19.73,19.77,252751.0,14.9113,14.9565,14.8586,14.8887,252751.0
2018-02-01 10:00:00,19.77,19.85,19.75,19.76,308727.0,14.8887,14.9489,14.8736,14.8812,308727.0
2018-02-01 10:30:00,19.75,19.82,19.74,19.81,88514.0,14.8736,14.9263,14.8661,14.9188,88514.0
2018-02-01 11:00:00,19.82,19.9,19.81,19.85,167616.0,14.9263,14.9866,14.9188,14.9489,167616.0
2018-02-01 11:30:00,19.86,19.97,19.85,19.96,574546.0,14.9565,15.0393,14.9489,15.0318,574546.0
2018-02-01 12:00:00,19.96,20.02,19.94,19.98,771418.0,15.0318,15.077,15.0167,15.0468,771418.0
2018-02-01 12:30:00,19.98,19.98,19.93,19.94,54776.0,15.0468,15.0468,15.0092,15.0167,54776.0
2018-02-01 13:00:00,19.93,20.01,19.93,19.98,84976.0,15.0092,15.0694,15.0092,15.0468,84976.0
2018-02-01 13:30:00,19.97,19.98,19.93,19.98,214414.0,15.0393,15.0468,15.0092,15.0468,214414.0
2018-02-01 14:00:00,19.98,19.99,19.9,19.95,178196.0,15.0468,15.0544,14.9866,15.0242,178196.0
2018-02-01 14:30:00,19.95,20.0,19.93,19.96,251750.0,15.0242,15.0619,15.0092,15.0318,251750.0
2018-02-01 15:00:00,19.96,20.08,19.93,20.02,271923.0,15.0318,15.1221,15.0092,15.077,271923.0
2018-02-01 15:30:00,20.01,20.13,19.97,20.12,719406.0,15.0694,15.1598,15.0393,15.1523,719406.0
2018-02-02 09:30:00,20.11,20.24,20.05,20.23,197128.0,15.1447,15.2426,15.0996,15.2351,197128.0
2018-02-02 10:00:00,20.23,20.29,20.13,20.19,209976.0,15.2351,15.2803,15.1598,15.205,209976.0
2018-02-02 10:30:00,20.18,20.27,20.16,20.2,254989.0,15.1975,15.2652,15.1824,15.2125,254989.0
2018-02-02 11:00:00,20.2,20.23,20.16,20.16,238804.0,15.2125,15.2351,15.1824,15.1824,238804.0
2018-02-02 11:30:00,20.17,20.19,20.08,20.08,128838.0,15.1899,15.205,15.1221,15.1221,128838.0
2018-02-02 12:00:00,20.08,20.14,20.05,20.07,107058.0,15.1221,15.1673,15.0996,15.1146,107058.0
2018-02-02 12:30:00,20.06,20.15,20.06,20.1,133529.0,15.1071,15.1749,15.1071,15.1372,133529.0
2018-02-02 13:00:00,20.09,20.12,20.04,20.09,93840.0,15.1297,15.1523,15.092,15.1297,93840.0
2018-02-02 13:30:00,20.09,20.11,19.99,20.01,106489.0,15.1297,15.1447,15.0544,15.0694,106489.0
2018-02-02 14:00:00,20.0,20.02,19.9,19.93,151711.0,15.0619,15.077,14.9866,15.0092,151711.0
2018-02-02 14:30:00,19.94,20.0,19.92,19.93,167974.0,15.0167,15.0619,15.0017,15.0092,167974.0
2018-02-02 15:00:00,19.93,20.08,19.87,20.02,266295.0,15.0092,15.1221,14.964,15.077,266295.0
2018-02-02 15:30:00,20.02,20.06,19.95,19.96,432002.0,15.077,15.1071,15.0242,15.0318,432002.0
2018-02-05 09:30:00,19.65,19.87,19.63,19.84,213677.0,14.7983,14.964,14.7833,14.9414,213677.0
2018-02-05 10:00:00,19.85,19.95,19.8,19.82,248716.0,14.9489,15.0242,14.9113,14.9263,248716.0
2018-02-05 10:30:00,19.82,19.85,19.75,19.82,155685.0,14.9263,14.9489,14.8736,14.9263,155685.0
2018-02-05 11:00:00,19.83,19.85,19.77,19.78,135908.0,14.9339,14.9489,14.8887,14.8962,135908.0
2018-02-05 11:30:00,19.77,19.77,19.72,19.75,120713.0,14.8887,14.8887,14.851,14.8736,120713.0
2018-02-05 12:00:00,19.75,19.75,19.62,19.68,118749.0,14.8736,14.8736,14.7757,14.8209,118749.0
2018-02-05 12:30:00,19.68,19.74,19.68,19.68,71977.0,14.8209,14.8661,14.8209,14.8209,71977.0
2018-02-05 13:00:00,19.67,19.67,19.53,19.56,152217.0,14.8134,14.8134,14.7079,14.7305,152217.0
2018-02-05 13:30:00,19.56,19.68,19.55,19.66,94605.0,14.7305,14.8209,14.723,14.8058,94605.0
2018-02-05 14:00:00,19.66,19.67,19.57,19.59,108162.0,14.8058,14.8134,14.7381,14.7531,108162.0
2018-02-05 14:30:00,19.58,19.58,19.41,19.42,165685.0,14.7456,14.7456,14.6176,14.6251,165685.0
2018-02-05 15:00:00,19.41,19.5,19.02,19.47,437046.0,14.6176,14.6854,14.3239,14.6628,437046.0
2018-02-05 15:30:00,19.47,19.5,19.16,19.17,1253711.0,14.6628,14.6854,14.4293,14.4368,1253711.0
2018-02-06 09:30:00,18.74,19.44,18.56,19.33,1038567.0,14.113,14.6402,13.9774,14.5573,1038567.0
2018-02-06 10:00:00,19.34,19.5,19.11,19.14,633128.0,14.5649,14.6854,14.3916,14.4142,633128.0
2018-02-06 10:30:00,19.15,19.25,19.06,19.14,412461.0,14.4218,14.4971,14.354,14.4142,412461.0
2018-02-06 11:00:00,19.15,19.16,18.99,19.03,313776.0,14.4218,14.4293,14.3013,14.3314,313776.0
2018-02-06 11:30:00,19.02,19.13,18.95,19.03,184807.0,14.3239,14.4067,14.2711,14.3314,184807.0
2018-02-06 12:00:00,19.03,19.18,19.02,19.18,135712.0,14.3314,14.4444,14.3239,14.4444,135712.0
2018-02-06 12:30:00,19.17,19.21,19.03,19.09,190333.0,14.4368,14.467,14.3314,14.3766,190333.0
2018-02-06 13:00:00,19.08,19.14,19.03,19.1,251553.0,14.3691,14.4142,14.3314,14.3841,251553.0
2018-02-06 13:30:00,19.09,19.1,18.92,18.95,148059.0,14.3766,14.3841,14.2486,14.2711,148059.0
2018-02-06 14:00:00,18.94,19.02,18.92,19.01,176181.0,14.2636,14.3239,14.2486,14.3163,176181.0
2018-02-06 14:30:00,19.0,19.25,18.99,19.23,307038.0,14.3088,14.4971,14.3013,14.482,307038.0
2018-02-06 15:00:00,19.24,19.42,19.22,19.32,326471.0,14.4895,14.6251,14.4745,14.5498,326471.0
2018-02-06 15:30:00,19.31,19.48,19.28,19.41,1222803.0,14.5423,14.6703,14.5197,14.6176,1222803.0
2018-02-07 09:30:00,19.32,19.56,19.19,19.46,315550.0,14.5498,14.7305,14.4519,14.6552,315550.0
2018-02-07 10:00:00,19.45,19.58,19.42,19.52,889385.0,14.6477,14.7456,14.6251,14.7004,889385.0
2018-02-07 10:30:00,19.52,19.58,19.43,19.55,367769.0,14.7004,14.7456,14.6326,14.723,367769.0
2018-02-07 11:00:00,19.55,19.6,19.48,19.48,130339.0,14.723,14.7607,14.6703,14.6703,130339.0
2018-02-07 11:30:00,19.48,19.52,19.45,19.52,261044.0,14.6703,14.7004,14.6477,14.7004,261044.0
2018-02-07 12:00:00,19.52,19.63,19.5,19.62,234569.0,14.7004,14.7833,14.6854,14.7757,234569.0
2018-02-07 12:30:00,19.62,19.65,19.55,19.61,341778.0,14.7757,14.7983,14.723,14.7682,341778.0
2018-02-07 13:00:00,19.61,19.66,19.54,19.63,277165.0,14.7682,14.8058,14.7155,14.7833,277165.0
2018-02-07 13:30:00,19.62,19.68,19.53,19.58,113654.0,14.7757,14.8209,14.7079,14.7456,113654.0
2018-02-07 14:00:00,19.57,19.58,19.5,19.57,147398.0,14.7381,14.7456,14.6854,14.7381,147398.0
2018-02-07 14:30:00,19.57,19.59,19.42,19.52,251424.0,14.7381,14.7531,14.6251,14.7004,251424.0
2018-02-07 15:00:00,19.53,19.64,19.51,19.61,226167.0,14.7079,14.7908,14.6929,14.7682,226167.0
2018-02-07 15:30:00,19.6,19.68,19.52,19.52,525085.0,14.7607,14.8209,14.7004,14.7004,525085.0
2018-02-08 09:30:00,19.56,19.56,19.4,19.5,214094.0,14.7305,14.7305,14.61,14.6854,214094.0
2018-02-08 10:00:00,19.5,19.54,19.39,19.42,214722.0,14.6854,14.7155,14.6025,14.6251,214722.0
2018-02-08 10:30:00,19.42,19.53,19.37,19.39,231449.0,14.6251,14.7079,14.5874,14.6025,231449.0
2018-02-08 11:00:00,19.39,19.42,19.26,19.31,329336.0,14.6025,14.6251,14.5046,14.5423,329336.0
2018-02-08 11:30:00,19.31,19.41,19.3,19.31,274339.0,14.5423,14.6176,14.5347,14.5423,274339.0
2018-02-08 12:00:00,19.3,19.32,19.11,19.14,127598.0,14.5347,14.5498,14.3916,14.4142,127598.0
2018-02-08 12:30:00,19.15,19.24,19.04,19.12,159964.0,14.4218,14.4895,14.3389,14.3992,159964.0
2018-02-08 13:00:00,19.12,19.24,19.08,19.15,158378.0,14.3992,14.4895,14.3691,14.4218,158378.0
2018-02-08 13:30:00,19.14,19.33,19.14,19.28,138998.0,14.4142,14.5573,14.4142,14.5197,138998.0
2018-02-08 14:00:00,19.28,19.28,19.17,19.19,115971.0,14.5197,14.5197,14.4368,14.4519,115971.0
2018-02-08 14:30:00,19.18,19.21,19.1,19.13,181304.0,14.4444,14.467,14.3841,14.4067,181304.0
2018-02-08 15:00:00,19.13,19.17,19.05,19.07,300622.0,14.4067,14.4368,14.3465,14.3615,300622.0
2018-02-08 15:30:00,19.07,19.1,18.69,18.69,585847.0,14.3615,14.3841,14.0753,14.0753,585847.0
2018-02-09 09:30:00,19.0,19.23,18.9,19.15,612937.0,14.3088,14.482,14.2335,14.4218,612937.0
2018-02-09 10:00:00,19.15,19.18,18.88,18.88,418551.0,14.4218,14.4444,14.2184,14.2184,418551.0
2018-02-09 10:30:00,18.89,18.89,18.63,18.72,366770.0,14.226,14.226,14.0302,14.0979,366770.0
2018-02-09 11:00:00,18.73,18.81,18.64,18.66,308500.0,14.1055,14.1657,14.0377,14.0528,308500.0
2018-02-09 11:30:00,18.66,18.76,18.53,18.54,222608.0,14.0528,14.1281,13.9548,13.9624,222608.0
2018-02-09 12:00:00,18.55,18.57,18.36,18.39,285772.0,13.9699,13.985,13.8268,13.8494,285772.0
2018-02-09 12:30:00,18.39,18.57,18.31,18.56,362426.0,13.8494,13.985,13.7892,13.9774,362426.0
2018-02-09 13:00:00,18.55,18.55,18.4,18.43,193156.0,13.9699,13.9699,13.8569,13.8795,193156.0
2018-02-09 13:30:00,18.43,18.68,18.36,18.61,169034.0,13.8795,14.0678,13.8268,14.0151,169034.0
2018-02-09 14:00:00,18.6,18.87,18.6,18.73,455539.0,14.0076,14.2109,14.0076,14.1055,455539.0
2018-02-09 14:30:00,18.74,18.81,18.69,18.74,275363.0,14.113,14.1657,14.0753,14.113,275363.0
2018-02-09 15:00:00,18.73,18.81,18.65,18.77,415498.0,14.1055,14.1657,14.0452,14.1356,415498.0
2018-02-09 15:30:00,18.77,19.11,18.76,18.93,883960.0,14.1356,14.3916,14.1281,14.2561,883960.0
2018-02-12 09:30:00,18.95,19.22,18.95,18.99,382414.0,14.2711,14.4745,14.2711,14.3013,382414.0
2018-02-12 10:00:00,19.0,19.08,18.89,18.99,264376.0,14.3088,14.3691,14.226,14.3013,264376.0
2018-02-12 10:30:00,18.99,19.03,18.91,19.01,142925.0,14.3013,14.3314,14.241,14.3163,142925.0
2018-02-12 11:00:00,19.01,19.04,18.92,19.03,94170.0,14.3163,14.3389,14.2486,14.3314,94170.0
2018-02-12 11:30:00,19.02,19.15,18.98,19.14,78330.0,14.3239,14.4218,14.2937,14.4142,78330.0
2018-02-12 12:00:00,19.14,19.18,19.1,19.17,95395.0,14.4142,14.4444,14.3841,14.4368,95395.0
2018-02-12 12:30:00,19.16,19.21,19.12,19.15,47752.0,14.4293,14.467,14.3992,14.4218,47752.0
2018-02-12 13:00:00,19.15,19.22,19.12,19.19,79161.0,14.4218,14.4745,14.3992,14.4519,79161.0
2018-02-12 13:30:00,19.2,19.3,19.17,19.26,204409.0,14.4594,14.5347,14.4368,14.5046,204409.0
2018-02-12 14:00:00,19.25,19.26,19.17,19.24,52995.0,14.4971,14.5046,14.4368,14.4895,52995.0
2018-02-12 14:30:00,19.24,19.25,19.13,19.15,97990.0,14.4895,14.4971,14.4067,14.4218,97990.0
2018-02-12 15:00:00,19.16,19.17,19.09,19.11,200558.0,14.4293,14.4368,14.3766,14.3916,200558.0
2018-02-12 15:30:00,19.11,19.14,19.01,19.06,373274.0,14.3916,14.4142,14.3163,14.354,373274.0
2018-02-13 09:30:00,18.91,19.07,18.89,18.97,195903.0,14.241,14.3615,14.226,14.2862,195903.0
2018-02-13 10:00:00,18.96,19.04,18.92,18.98,108132.0,14.2787,14.3389,14.2486,14.2937,108132.0
2018-02-13 10:30:00,18.98,19.1,18.94,19.05,160746.0,14.2937,14.3841,14.2636,14.3465,160746.0
2018-02-13 11:00:00,19.04,19.12,19.0,19.07,84423.0,14.3389,14.3992,14.3088,14.3615,84423.0
2018-02-13 11:30:00,19.07,19.14,19.04,19.12,68339.0,14.3615,14.4142,14.3389,14.3992,68339.0
2018-02-13 12:00:00,19.12,19.15,19.07,19.08,52470.0,14.3992,14.4218,14.3615,14.3691,52470.0
2018-02-13 12:30:00,19.08,19.11,19.05,19.05,52623.0,14.3691,14.3916,14.3465,14.3465,52623.0
2018-02-13 13:00:00,19.05,19.13,19.03,19.09,98779.0,14.3465,14.4067,14.3314,14.3766,98779.0
2018-02-13 13:30:00,19.09,19.13,19.04,19.05,101773.0,14.3766,14.4067,14.3389,14.3465,101773.0
2018-02-13 14:00:00,19.05,19.1,19.02,19.07,114665.0,14.3465,14.3841,14.3239,14.3615,114665.0
2018-02-13 14:30:00,19.07,19.08,19.02,19.02,131067.0,14.3615,14.3691,14.3239,14.3239,131067.0
2018-02-13 15:00:00,19.02,19.03,18.98,19.02,248210.0,14.3239,14.3314,14.2937,14.3239,248210.0
2018-02-13 15:30:00,19.02,19.08,19.01,19.06,491209.0,14.3239,14.3691,14.3163,14.354,491209.0
2018-02-14 09:30:00,19.0,19.2,18.98,19.16,210535.0,14.3088,14.4594,14.2937,14.4293,210535.0
2018-02-14 10:00:00,19.16,19.24,19.06,19.24,158921.0,14.4293,14.4895,14.354,14.4895,158921.0
2018-02-14 10:30:00,19.23,19.41,19.19,19.34,189099.0,14.482,14.6176,14.4519,14.5649,189099.0
2018-02-14 11:00:00,19.34,19.35,19.25,19.35,458986.0,14.5649,14.5724,14.4971,14.5724,458986.0
2018-02-14 11:30:00,19.35,19.41,19.34,19.36,99091.0,14.5724,14.6176,14.5649,14.5799,99091.0
2018-02-14 12:00:00,19.36,19.41,19.34,19.4,68577.0,14.5799,14.6176,14.5649,14.61,68577.0
2018-02-14 12:30:00,19.4,19.43,19.35,19.41,76291.0,14.61,14.6326,14.5724,14.6176,76291.0
2018-02-14 13:00:00,19.4,19.45,19.39,19.39,155136.0,14.61,14.6477,14.6025,14.6025,155136.0
2018-02-14 13:30:00,19.39,19.47,19.38,19.43,192871.0,14.6025,14.6628,14.595,14.6326,192871.0
2018-02-14 14:00:00,19.44,19.49,19.38,19.39,84316.0,14.6402,14.6778,14.595,14.6025,84316.0
2018-02-14 14:30:00,19.39,19.49,19.37,19.45,168897.0,14.6025,14.6778,14.5874,14.6477,168897.0
2018-02-14 15:00:00,19.46,19.5,19.41,19.45,215851.0,14.6552,14.6854,14.6176,14.6477,215851.0
2018-02-14 15:30:00,19.45,19.6,19.43,19.58,553371.0,14.6477,14.7607,14.6326,14.7456,553371.0
2018-02-15 09:30:00,19.68,19.69,19.55,19.63,126429.0,14.8209,14.8284,14.723,14.7833,126429.0
2018-02-15 10:00:00,19.63,19.7,19.6,19.64,195629.0,14.7833,14.836,14.7607,14.7908,195629.0
2018-02-15 10:30:00,19.64,19.65,19.49,19.49,102846.0,14.7908,14.7983,14.6778,14.6778,102846.0
2018-02-15 11:00:00,19.48,19.57,19.47,19.54,86795.0,14.6703,14.7381,14.6628,14.7155,86795.0
2018-02-15 11:30:00,19.54,19.54,19.46,19.49,49875.0,14.7155,14.7155,14.6552,14.6778,49875.0
2018-02-15 12:00:00,19.5,19.52,19.46,19.51,59145.0,14.6854,14.7004,14.6552,14.6929,59145.0
2018-02-15 12:30:00,19.51,19.52,19.46,19.48,74920.0,14.6929,14.7004,14.6552,14.6703,74920.0
2018-02-15 13:00:00,19.49,19.51,19.41,19.42,68009.0,14.6778,14.6929,14.6176,14.6251,68009.0
2018-02-15 13:30:00,19.42,19.45,19.38,19.42,77684.0,14.6251,14.6477,14.595,14.6251,77684.0
2018-02-15 14:00:00,19.42,19.46,19.41,19.44,95804.0,14.6251,14.6552,14.6176,14.6402,95804.0
2018-02-15 14:30:00,19.44,19.46,19.41,19.44,119142.0,14.6402,14.6552,14.6176,14.6402,119142.0
2018-02-15 15:00:00,19.43,19.46,19.39,19.4,143674.0,14.6326,14.6552,14.6025,14.61,143674.0
2018-02-15 15:30:00,19.4,19.41,19.33,19.4,642653.0,14.61,14.6176,14.5573,14.61,642653.0
2018-02-16 09:30:00,18.97,19.42,18.94,19.35,95775.0,14.2862,14.6251,14.2636,14.5724,95775.0
2018-02-16 10:00:00,19.36,19.38,19.23,19.28,175722.0,14.5799,14.595,14.482,14.5197,175722.0
2018-02-16 10:30:00,19.28,19.37,19.27,19.36,175719.0,14.5197,14.5874,14.5121,14.5799,175719.0
2018-02-16 11:00:00,19.36,19.49,19.35,19.41,183990.0,14.5799,14.6778,14.5724,14.6176,183990.0
2018-02-16 11:30:00,19.41,19.49,19.4,19.48,115776.0,14.6176,14.6778,14.61,14.6703,115776.0
2018-02-16 12:00:00,19.47,19.51,19.45,19.46,135788.0,14.6628,14.6929,14.6477,14.6552,135788.0
2018-02-16 12:30:00,19.46,19.53,19.38,19.41,207502.0,14.6552,14.7079,14.595,14.6176,207502.0
2018-02-16 13:00:00,19.41,19.46,19.39,19.41,98632.0,14.6176,14.6552,14.6025,14.6176,98632.0
2018-02-16 13:30:00,19.41,19.47,19.37,19.43,94224.0,14.6176,14.6628,14.5874,14.6326,94224.0
2018-02-16 14:00:00,19.44,19.46,19.37,19.4,122725.0,14.6402,14.6552,14.5874,14.61,122725.0
2018-02-16 14:30:00,19.4,19.41,19.33,19.41,175950.0,14.61,14.6176,14.5573,14.6176,175950.0
2018-02-16 15:00:00,19.42,19.44,19.37,19.4,197345.0,14.6251,14.6402,14.5874,14.61,197345.0
2018-02-16 15:30:00,19.41,19.47,19.38,19.4,712894.0,14.6176,14.6628,14.595,14.61,712894.0
2018-02-20 09:30:00,19.34,19.65,19.34,19.55,228865.0,14.5649,14.7983,14.5649,14.723,228865.0
2018-02-20 10:00:00,19.55,19.57,19.45,19.46,138190.0,14.723,14.7381,14.6477,14.6552,138190.0
2018-02-20 10:30:00,19.46,19.48,19.39,19.44,193378.0,14.6552,14.6703,14.6025,14.6402,193378.0
2018-02-20 11:00:00,19.43,19.53,19.42,19.52,72775.0,14.6326,14.7079,14.6251,14.7004,72775.0
2018-02-20 11:30:00,19.53,19.59,19.51,19.58,98560.0,14.7079,14.7531,14.6929,14.7456,98560.0
2018-02-20 12:00:00,19.58,19.63,19.58,19.62,91734.0,14.7456,14.7833,14.7456,14.7757,91734.0
2018-02-20 12:30:00,19.61,19.62,19.54,19.56,67983.0,14.7682,14.7757,14.7155,14.7305,67983.0
2018-02-20 13:00:00,19.55,19.57,19.48,19.49,86080.0,14.723,14.7381,14.6703,14.6778,86080.0
2018-02-20 13:30:00,19.49,19.5,19.44,19.5,83265.0,14.6778,14.6854,14.6402,14.6854,83265.0
2018-02-20 14:00:00,19.5,19.5,19.38,19.41,78484.0,14.6854,14.6854,14.595,14.6176,78484.0
2018-02-20 14:30:00,19.4,19.48,19.4,19.41,161666.0,14.61,14.6703,14.61,14.6176,161666.0
2018-02-20 15:00:00,19.41,19.46,19.33,19.38,126695.0,14.6176,14.6552,14.5573,14.595,126695.0
2018-02-20 15:30:00,19.38,19.48,19.38,19.44,392260.0,14.595,14.6703,14.595,14.6402,392260.0
2018-02-21 09:30:00,19.44,19.66,19.44,19.65,114599.0,14.6402,14.8058,14.6402,14.7983,114599.0
2018-02-21 10:00:00,19.65,19.71,19.6,19.67,180092.0,14.7983,14.8435,14.7607,14.8134,180092.0
2018-02-21 10:30:00,19.68,19.8,19.68,19.78,129272.0,14.8209,14.9113,14.8209,14.8962,129272.0
2018-02-21 11:00:00,19.78,19.82,19.72,19.78,107361.0,14.8962,14.9263,14.851,14.8962,107361.0
2018-02-21 11:30:00,19.78,19.78,19.71,19.74,49986.0,14.8962,14.8962,14.8435,14.8661,49986.0
2018-02-21 12:00:00,19.74,19.75,19.65,19.68,49595.0,14.8661,14.8736,14.7983,14.8209,49595.0
2018-02-21 12:30:00,19.68,19.81,19.66,19.8,38978.0,14.8209,14.9188,14.8058,14.9113,38978.0
2018-02-21 13:00:00,19.8,19.8,19.73,19.75,36707.0,14.9113,14.9113,14.8586,14.8736,36707.0
2018-02-21 13:30:00,19.75,19.78,19.71,19.71,46104.0,14.8736,14.8962,14.8435,14.8435,46104.0
2018-02-21 14:00:00,19.71,19.83,19.71,19.8,154540.0,14.8435,14.9339,14.8435,14.9113,154540.0
2018-02-21 14:30:00,19.81,19.85,19.78,19.8,166914.0,14.9188,14.9489,14.8962,14.9113,166914.0
2018-02-21 15:00:00,19.8,19.8,19.66,19.72,201925.0,14.9113,14.9113,14.8058,14.851,201925.0
2018-02-21 15:30:00,19.72,19.77,19.6,19.61,335801.0,14.851,14.8887,14.7607,14.7682,335801.0
2018-02-22 09:30:00,19.69,19.84,19.64,19.73,178454.0,14.8284,14.9414,14.7908,14.8586,178454.0
2018-02-22 10:00:00,19.72,19.74,19.6,19.62,157939.0,14.851,14.8661,14.7607,14.7757,157939.0
2018-02-22 10:30:00,19.62,19.63,19.54,19.54,119139.0,14.7757,14.7833,14.7155,14.7155,119139.0
2018-02-22 11:00:00,19.54,19.67,19.54,19.64,97206.0,14.7155,14.8134,14.7155,14.7908,97206.0
2018-02-22 11:30:00,19.63,19.67,19.61,19.67,90176.0,14.7833,14.8134,14.7682,14.8134,90176.0
2018-02-22 12:00:00,19.67,19.68,19.63,19.64,97201.0,14.8134,14.8209,14.7833,14.7908,97201.0
2018-02-22 12:30:00,19.64,19.64,19.54,19.54,58162.0,14.7908,14.7908,14.7155,14.7155,58162.0
2018-02-22 13:00:00,19.54,19.57,19.49,19.52,76701.0,14.7155,14.7381,14.6778,14.7004,76701.0
2018-02-22 13:30:00,19.51,19.51,19.43,19.45,99938.0,14.6929,14.6929,14.6326,14.6477,99938.0
2018-02-22 14:00:00,19.46,19.47,19.41,19.43,65843.0,14.6552,14.6628,14.6176,14.6326,65843.0
2018-02-22 14:30:00,19.43,19.47,19.28,19.28,88126.0,14.6326,14.6628,14.5197,14.5197,88126.0
2018-02-22 15:00:00,19.28,19.34,19.23,19.3,150409.0,14.5197,14.5649,14.482,14.5347,150409.0
2018-02-22 15:30:00,19.3,19.3,19.14,19.18,792373.0,14.5347,14.5347,14.4142,14.4444,792373.0
2018-02-23 09:30:00,19.2,19.34,19.17,19.32,210651.0,14.4594,14.5649,14.4368,14.5498,210651.0
2018-02-23 10:00:00,19.31,19.37,19.24,19.27,120644.0,14.5423,14.5874,14.4895,14.5121,120644.0
2018-02-23 10:30:00,19.27,19.32,19.2,19.25,100928.0,14.5121,14.5498,14.4594,14.4971,100928.0
2018-02-23 11:00:00,19.25,19.3,19.23,19.26,63017.0,14.4971,14.5347,14.482,14.5046,63017.0
2018-02-23 11:30:00,19.25,19.28,19.23,19.26,60104.0,14.4971,14.5197,14.482,14.5046,60104.0
2018-02-23 12:00:00,19.26,19.31,19.21,19.23,69369.0,14.5046,14.5423,14.467,14.482,69369.0
2018-02-23 12:30:00,19.23,19.27,19.21,19.25,62859.0,14.482,14.5121,14.467,14.4971,62859.0
2018-02-23 13:00:00,19.25,19.26,19.22,19.22,75626.0,14.4971,14.5046,14.4745,14.4745,75626.0
2018-02-23 13:30:00,19.23,19.28,19.21,19.27,69368.0,14.482,14.5197,14.467,14.5121,69368.0
2018-02-23 14:00:00,19.26,19.27,19.2,19.26,72395.0,14.5046,14.5121,14.4594,14.5046,72395.0
2018-02-23 14:30:00,19.26,19.35,19.24,19.35,72144.0,14.5046,14.5724,14.4895,14.5724,72144.0
2018-02-23 15:00:00,19.35,19.43,19.32,19.42,105189.0,14.5724,14.6326,14.5498,14.6251,105189.0
2018-02-23 15:30:00,19.42,19.52,19.41,19.52,346659.0,14.6251,14.7004,14.6176,14.7004,346659.0
2018-02-26 09:30:00,19.63,19.65,19.42,19.43,185543.0,14.7833,14.7983,14.6251,14.6326,185543.0
2018-02-26 10:00:00,19.42,19.43,19.3,19.3,70884.0,14.6251,14.6326,14.5347,14.5347,70884.0
2018-02-26 10:30:00,19.3,19.4,19.29,19.35,105354.0,14.5347,14.61,14.5272,14.5724,105354.0
2018-02-26 11:00:00,19.35,19.39,19.32,19.35,79985.0,14.5724,14.6025,14.5498,14.5724,79985.0
2018-02-26 11:30:00,19.34,19.35,19.28,19.31,38715.0,14.5649,14.5724,14.5197,14.5423,38715.0
2018-02-26 12:00:00,19.32,19.38,19.31,19.38,164603.0,14.5498,14.595,14.5423,14.595,164603.0
2018-02-26 12:30:00,19.38,19.44,19.35,19.43,89743.0,14.595,14.6402,14.5724,14.6326,89743.0
2018-02-26 13:00:00,19.43,19.48,19.43,19.47,53151.0,14.6326,14.6703,14.6326,14.6628,53151.0
2018-02-26 13:30:00,19.48,19.52,19.46,19.5,141007.0,14.6703,14.7004,14.6552,14.6854,141007.0
2018-02-26 14:00:00,19.5,19.55,19.5,19.53,125904.0,14.6854,14.723,14.6854,14.7079,125904.0
2018-02-26 14:30:00,19.51,19.55,19.5,19.52,109284.0,14.6929,14.723,14.6854,14.7004,109284.0
2018-02-26 15:00:00,19.51,19.61,19.5,19.61,112587.0,14.6929,14.7682,14.6854,14.7682,112587.0
2018-02-26 15:30:00,19.61,19.67,19.58,19.66,643787.0,14.7682,14.8134,14.7456,14.8058,643787.0
2018-02-27 09:30:00,19.64,19.83,19.59,19.78,294837.0,14.7908,14.9339,14.7531,14.8962,294837.0
2018-02-27 10:00:00,19.79,19.85,19.73,19.85,143164.0,14.9037,14.9489,14.8586,14.9489,143164.0
2018-02-27 10:30:00,19.85,19.85,19.72,19.76,165060.0,14.9489,14.9489,14.851,14.8812,165060.0
2018-02-27 11:00:00,19.75,19.83,19.74,19.76,187195.0,14.8736,14.9339,14.8661,14.8812,187195.0
2018-02-27 11:30:00,19.76,19.76,19.62,19.63,107035.0,14.8812,14.8812,14.7757,14.7833,107035.0
2018-02-27 12:00:00,19.63,19.7,19.56,19.61,113443.0,14.7833,14.836,14.7305,14.7682,113443.0
2018-02-27 12:30:00,19.6,19.66,19.59,19.65,66067.0,14.7607,14.8058,14.7531,14.7983,66067.0
2018-02-27 13:00:00,19.64,19.66,19.6,19.62,54928.0,14.7908,14.8058,14.7607,14.7757,54928.0
2018-02-27 13:30:00,19.62,19.64,19.57,19.62,166100.0,14.7757,14.7908,14.7381,14.7757,166100.0
2018-02-27 14:00:00,19.62,19.63,19.49,19.52,157960.0,14.7757,14.7833,14.6778,14.7004,157960.0
2018-02-27 14:30:00,19.51,19.56,19.45,19.45,197224.0,14.6929,14.7305,14.6477,14.6477,197224.0
2018-02-27 15:00:00,19.45,19.47,19.39,19.42,142311.0,14.6477,14.6628,14.6025,14.6251,142311.0
2018-02-27 15:30:00,19.43,19.44,19.33,19.34,320945.0,14.6326,14.6402,14.5573,14.5649,320945.0
2018-02-28 09:30:00,19.45,19.57,19.38,19.57,139972.0,14.6477,14.7381,14.595,14.7381,139972.0
2018-02-28 10:00:00,19.56,19.65,19.54,19.63,96909.0,14.7305,14.7983,14.7155,14.7833,96909.0
2018-02-28 10:30:00,19.64,19.65,19.48,19.52,107959.0,14.7908,14.7983,14.6703,14.7004,107959.0
2018-02-28 11:00:00,19.52,19.53,19.44,19.47,130470.0,14.7004,14.7079,14.6402,14.6628,130470.0
2018-02-28 11:30:00,19.47,19.49,19.37,19.43,96257.0,14.6628,14.6778,14.5874,14.6326,96257.0
2018-02-28 12:00:00,19.43,19.47,19.4,19.4,76288.0,14.6326,14.6628,14.61,14.61,76288.0
2018-02-28 12:30:00,19.4,19.49,19.37,19.47,53628.0,14.61,14.6778,14.5874,14.6628,53628.0
2018-02-28 13:00:00,19.47,19.49,19.45,19.47,42682.0,14.6628,14.6778,14.6477,14.6628,42682.0
2018-02-28 13:30:00,19.48,19.49,19.44,19.46,40838.0,14.6703,14.6778,14.6402,14.6552,40838.0
2018-02-28 14:00:00,19.47,19.49,19.45,19.46,60523.0,14.6628,14.6778,14.6477,14.6552,60523.0
2018-02-28 14:30:00,19.46,19.46,19.26,19.28,94343.0,14.6552,14.6552,14.5046,14.5197,94343.0
2018-02-28 15:00:00,19.27,19.29,19.17,19.21,168695.0,14.5121,14.5272,14.4368,14.467,168695.0
2018-02-28 15:30:00,19.21,19.25,19.05,19.05,282453.0,14.467,14.4971,14.3465,14.3465,282453.0
2018-03-01 09:30:00,19.07,19.08,18.92,19.01,127680.0,14.3615,14.3691,14.2486,14.3163,127680.0
2018-03-01 10:00:00,19.01,19.17,18.94,19.17,183836.0,14.3163,14.4368,14.2636,14.4368,183836.0
2018-03-01 10:30:00,19.17,19.24,19.12,19.12,131516.0,14.4368,14.4895,14.3992,14.3992,131516.0
2018-03-01 11:00:00,19.12,19.2,19.08,19.1,81011.0,14.3992,14.4594,14.3691,14.3841,81011.0
2018-03-01 11:30:00,19.11,19.28,19.08,19.22,176192.0,14.3916,14.5197,14.3691,14.4745,176192.0
2018-03-01 12:00:00,19.22,19.26,19.13,19.16,98877.0,14.4745,14.5046,14.4067,14.4293,98877.0
2018-03-01 12:30:00,19.15,19.25,19.1,19.21,128081.0,14.4218,14.4971,14.3841,14.467,128081.0
2018-03-01 13:00:00,19.21,19.22,19.06,19.17,166737.0,14.467,14.4745,14.354,14.4368,166737.0
2018-03-01 13:30:00,19.17,19.19,19.07,19.07,101606.0,14.4368,14.4519,14.3615,14.3615,101606.0
2018-03-01 14:00:00,19.08,19.11,18.94,19.07,213962.0,14.3691,14.3916,14.2636,14.3615,213962.0
2018-03-01 14:30:00,19.07,19.1,18.99,19.03,175499.0,14.3615,14.3841,14.3013,14.3314,175499.0
2018-03-01 15:00:00,19.02,19.19,18.99,19.17,175426.0,14.3239,14.4519,14.3013,14.4368,175426.0
2018-03-01 15:30:00,19.16,19.18,19.07,19.15,530813.0,14.4293,14.4444,14.3615,14.4218,530813.0
2018-03-02 09:30:00,18.95,19.06,18.84,18.91,376248.0,14.2711,14.354,14.1883,14.241,376248.0
2018-03-02 10:00:00,18.91,18.94,18.78,18.86,203262.0,14.241,14.2636,14.1431,14.2034,203262.0
2018-03-02 10:30:00,18.87,19.0,18.86,18.95,145412.0,14.2109,14.3088,14.2034,14.2711,145412.0
2018-03-02 11:00:00,18.94,19.07,18.93,19.05,78094.0,14.2636,14.3615,14.2561,14.3465,78094.0
2018-03-02 11:30:00,19.05,19.23,19.05,19.23,180059.0,14.3465,14.482,14.3465,14.482,180059.0
2018-03-02 12:00:00,19.23,19.24,19.14,19.24,90672.0,14.482,14.4895,14.4142,14.4895,90672.0
2018-03-02 12:30:00,19.24,19.43,19.22,19.42,317499.0,14.4895,14.6326,14.4745,14.6251,317499.0
2018-03-02 13:00:00,19.42,19.43,19.33,19.37,524224.0,14.6251,14.6326,14.5573,14.5874,524224.0
2018-03-02 13:30:00,19.36,19.46,19.31,19.42,288468.0,14.5799,14.6552,14.5423,14.6251,288468.0
2018-03-02 14:00:00,19.42,19.58,19.42,19.55,364952.0,14.6251,14.7456,14.6251,14.723,364952.0
2018-03-02 14:30:00,19.55,19.56,19.47,19.5,1076328.0,14.723,14.7305,14.6628,14.6854,1076328.0
2018-03-02 15:00:00,19.49,19.57,19.44,19.56,293797.0,14.6778,14.7381,14.6402,14.7305,293797.0
2018-03-02 15:30:00,19.56,19.73,19.55,19.7,1376908.0,14.7305,14.8586,14.723,14.836,1376908.0
2018-03-05 09:30:00,19.53,19.57,19.23,19.27,328254.0,14.7079,14.7381,14.482,14.5121,328254.0
2018-03-05 10:00:00,19.26,19.39,19.22,19.39,190996.0,14.5046,14.6025,14.4745,14.6025,190996.0
2018-03-05 10:30:00,19.4,19.47,19.35,19.47,427791.0,14.61,14.6628,14.5724,14.6628,427791.0
2018-03-05 11:00:00,19.47,19.58,19.45,19.55,310168.0,14.6628,14.7456,14.6477,14.723,310168.0
2018-03-05 11:30:00,19.55,19.62,19.51,19.58,252731.0,14.723,14.7757,14.6929,14.7456,252731.0
2018-03-05 12:00:00,19.59,19.62,19.52,19.57,195257.0,14.7531,14.7757,14.7004,14.7381,195257.0
2018-03-05 12:30:00,19.57,19.67,19.54,19.67,99492.0,14.7381,14.8134,14.7155,14.8134,99492.0
2018-03-05 13:00:00,19.67,19.79,19.67,19.74,145110.0,14.8134,14.9037,14.8134,14.8661,145110.0
2018-03-05 13:30:00,19.73,19.84,19.69,19.84,257711.0,14.8586,14.9414,14.8284,14.9414,257711.0
2018-03-05 14:00:00,19.84,19.87,19.75,19.79,195774.0,14.9414,14.964,14.8736,14.9037,195774.0
2018-03-05 14:30:00,19.79,19.88,19.78,19.87,143353.0,14.9037,14.9715,14.8962,14.964,143353.0
2018-03-05 15:00:00,19.88,19.93,19.85,19.88,337471.0,14.9715,15.0092,14.9489,14.9715,337471.0
2018-03-05 15:30:00,19.88,19.97,19.83,19.84,596979.0,14.9715,15.0393,14.9339,14.9414,596979.0
2018-03-06 09:30:00,19.89,19.94,19.79,19.79,121594.0,14.9791,15.0167,14.9037,14.9037,121594.0
2018-03-06 10:00:00,19.78,19.9,19.74,19.87,152777.0,14.8962,14.9866,14.8661,14.964,152777.0
2018-03-06 10:30:00,19.87,19.9,19.7,19.72,122767.0,14.964,14.9866,14.836,14.851,122767.0
2018-03-06 11:00:00,19.72,19.8,19.72,19.77,85227.0,14.851,14.9113,14.851,14.8887,85227.0
2018-03-06 11:30:00,19.77,19.9,19.76,19.89,57357.0,14.8887,14.9866,14.8812,14.9791,57357.0
2018-03-06 12:00:00,19.9,19.97,19.88,19.88,77989.0,14.9866,15.0393,14.9715,14.9715,77989.0
2018-03-06 12:30:00,19.89,20.03,19.87,20.02,115944.0,14.9791,15.0845,14.964,15.077,115944.0
2018-03-06 13:00:00,20.02,20.07,19.99,20.05,139448.0,15.077,15.1146,15.0544,15.0996,139448.0
2018-03-06 13:30:00,20.05,20.05,19.92,19.99,246999.0,15.0996,15.0996,15.0017,15.0544,246999.0
2018-03-06 14:00:00,19.98,20.0,19.94,20.0,227973.0,15.0468,15.0619,15.0167,15.0619,227973.0
2018-03-06 14:30:00,20.0,20.01,19.98,20.0,176142.0,15.0619,15.0694,15.0468,15.0619,176142.0
2018-03-06 15:00:00,19.99,20.01,19.95,19.96,353086.0,15.0544,15.0694,15.0242,15.0318,353086.0
2018-03-06 15:30:00,19.96,20.0,19.93,19.99,391138.0,15.0318,15.0619,15.0092,15.0544,391138.0
2018-03-07 09:30:00,19.76,20.0,19.74,19.95,127368.0,14.8812,15.0619,14.8661,15.0242,127368.0
2018-03-07 10:00:00,19.95,20.12,19.95,20.11,151731.0,15.0242,15.1523,15.0242,15.1447,151731.0
2018-03-07 10:30:00,20.12,20.16,20.07,20.14,205550.0,15.1523,15.1824,15.1146,15.1673,205550.0
2018-03-07 11:00:00,20.13,20.13,20.01,20.09,230336.0,15.1598,15.1598,15.0694,15.1297,230336.0
2018-03-07 11:30:00,20.09,20.18,20.04,20.05,157607.0,15.1297,15.1975,15.092,15.0996,157607.0
2018-03-07 12:00:00,20.05,20.06,19.97,19.98,457814.0,15.0996,15.1071,15.0393,15.0468,457814.0
2018-03-07 12:30:00,19.97,19.97,19.91,19.95,97950.0,15.0393,15.0393,14.9941,15.0242,97950.0
2018-03-07 13:00:00,19.94,19.95,19.84,19.91,107990.0,15.0167,15.0242,14.9414,14.9941,107990.0
2018-03-07 13:30:00,19.91,19.95,19.88,19.92,109198.0,14.9941,15.0242,14.9715,15.0017,109198.0
2018-03-07 14:00:00,19.91,19.95,19.9,19.92,115534.0,14.9941,15.0242,14.9866,15.0017,115534.0
2018-03-07 14:30:00,19.92,20.0,19.92,19.95,135026.0,15.0017,15.0619,15.0017,15.0242,135026.0
2018-03-07 15:00:00,19.95,20.03,19.95,20.0,145536.0,15.0242,15.0845,15.0242,15.0619,145536.0
2018-03-07 15:30:00,20.0,20.07,19.97,20.02,537941.0,15.0619,15.1146,15.0393,15.077,537941.0
2018-03-08 09:30:00,19.98,20.09,19.84,19.89,311495.0,15.1371,15.2205,15.0311,15.0689,311495.0
2018-03-08 10:00:00,19.89,19.92,19.78,19.78,207603.0,15.0689,15.0917,14.9856,14.9856,207603.0
2018-03-08 10:30:00,19.77,19.82,19.71,19.81,184935.0,14.978,15.0159,14.9326,15.0083,184935.0
2018-03-08 11:00:00,19.8,19.88,19.8,19.83,111824.0,15.0007,15.0614,15.0007,15.0235,111824.0
2018-03-08 11:30:00,19.84,19.86,19.77,19.86,123585.0,15.0311,15.0462,14.978,15.0462,123585.0
2018-03-08 12:00:00,19.86,19.86,19.76,19.79,98916.0,15.0462,15.0462,14.9704,14.9932,98916.0
2018-03-08 12:30:00,19.79,19.84,19.77,19.78,76705.0,14.9932,15.0311,14.978,14.9856,76705.0
2018-03-08 13:00:00,19.78,19.87,19.77,19.79,129487.0,14.9856,15.0538,14.978,14.9932,129487.0
2018-03-08 13:30:00,19.79,19.84,19.77,19.83,70534.0,14.9932,15.0311,14.978,15.0235,70534.0
2018-03-08 14:00:00,19.84,19.87,19.83,19.87,86993.0,15.0311,15.0538,15.0235,15.0538,86993.0
2018-03-08 14:30:00,19.87,19.93,19.86,19.92,168209.0,15.0538,15.0992,15.0462,15.0917,168209.0
2018-03-08 15:00:00,19.92,20.05,19.92,19.96,165611.0,15.0917,15.1902,15.0917,15.122,165611.0
2018-03-08 15:30:00,19.96,20.0,19.92,20.0,415233.0,15.122,15.1523,15.0917,15.1523,415233.0
2018-03-09 09:30:00,20.21,20.28,20.06,20.09,216310.0,15.3114,15.3644,15.1977,15.2205,216310.0
2018-03-09 10:00:00,20.09,20.19,20.04,20.12,141428.0,15.2205,15.2962,15.1826,15.2432,141428.0
2018-03-09 10:30:00,20.12,20.29,20.11,20.25,173447.0,15.2432,15.372,15.2356,15.3417,173447.0
2018-03-09 11:00:00,20.25,20.28,20.18,20.2,174204.0,15.3417,15.3644,15.2886,15.3038,174204.0
2018-03-09 11:30:00,20.2,20.25,20.19,20.24,103270.0,15.3038,15.3417,15.2962,15.3341,103270.0
2018-03-09 12:00:00,20.24,20.27,20.21,20.22,121747.0,15.3341,15.3568,15.3114,15.3189,121747.0
2018-03-09 12:30:00,20.21,20.28,20.21,20.24,51691.0,15.3114,15.3644,15.3114,15.3341,51691.0
2018-03-09 13:00:00,20.25,20.29,20.24,20.25,74864.0,15.3417,15.372,15.3341,15.3417,74864.0
2018-03-09 13:30:00,20.26,20.3,20.25,20.28,74680.0,15.3492,15.3796,15.3417,15.3644,74680.0
2018-03-09 14:00:00,20.28,20.33,20.26,20.29,95852.0,15.3644,15.4023,15.3492,15.372,95852.0
2018-03-09 14:30:00,20.3,20.36,20.3,20.36,72110.0,15.3796,15.425,15.3796,15.425,72110.0
2018-03-09 15:00:00,20.36,20.4,20.34,20.39,164795.0,15.425,15.4553,15.4099,15.4477,164795.0
2018-03-09 15:30:00,20.39,20.42,20.36,20.38,686548.0,15.4477,15.4705,15.425,15.4402,686548.0
2018-03-12 09:30:00,20.39,20.53,20.31,20.36,194570.0,15.4477,15.5538,15.3871,15.425,194570.0
2018-03-12 10:00:00,20.36,20.41,20.28,20.4,125746.0,15.425,15.4629,15.3644,15.4553,125746.0
2018-03-12 10:30:00,20.39,20.4,20.24,20.27,84197.0,15.4477,15.4553,15.3341,15.3568,84197.0
2018-03-12 11:00:00,20.27,20.29,20.21,20.21,50947.0,15.3568,15.372,15.3114,15.3114,50947.0
2018-03-12 11:30:00,20.22,20.32,20.21,20.29,66599.0,15.3189,15.3947,15.3114,15.372,66599.0
2018-03-12 12:00:00,20.3,20.36,20.3,20.32,62742.0,15.3796,15.425,15.3796,15.3947,62742.0
2018-03-12 12:30:00,20.32,20.41,20.28,20.3,176050.0,15.3947,15.4629,15.3644,15.3796,176050.0
2018-03-12 13:00:00,20.31,20.35,20.26,20.33,57625.0,15.3871,15.4174,15.3492,15.4023,57625.0
2018-03-12 13:30:00,20.33,20.43,20.33,20.4,63121.0,15.4023,15.478,15.4023,15.4553,63121.0
2018-03-12 14:00:00,20.39,20.4,20.3,20.34,69894.0,15.4477,15.4553,15.3796,15.4099,69894.0
2018-03-12 14:30:00,20.35,20.35,20.29,20.3,69909.0,15.4174,15.4174,15.372,15.3796,69909.0
2018-03-12 15:00:00,20.31,20.34,20.28,20.32,149686.0,15.3871,15.4099,15.3644,15.3947,149686.0
2018-03-12 15:30:00,20.32,20.42,20.3,20.31,563080.0,15.3947,15.4705,15.3796,15.3871,563080.0
2018-03-13 09:30:00,20.35,20.4,20.24,20.24,123939.0,15.4174,15.4553,15.3341,15.3341,123939.0
2018-03-13 10:00:00,20.24,20.28,20.19,20.23,307229.0,15.3341,15.3644,15.2962,15.3265,307229.0
2018-03-13 10:30:00,20.23,20.24,20.14,20.17,97945.0,15.3265,15.3341,15.2583,15.2811,97945.0
2018-03-13 11:00:00,20.18,20.18,20.06,20.08,72606.0,15.2886,15.2886,15.1977,15.2129,72606.0
2018-03-13 11:30:00,20.09,20.1,20.01,20.04,73902.0,15.2205,15.228,15.1598,15.1826,73902.0
2018-03-13 12:00:00,20.04,20.04,19.97,20.04,142682.0,15.1826,15.1826,15.1295,15.1826,142682.0
2018-03-13 12:30:00,20.04,20.14,20.03,20.13,126805.0,15.1826,15.2583,15.175,15.2508,126805.0
2018-03-13 13:00:00,20.13,20.16,20.1,20.14,81101.0,15.2508,15.2735,15.228,15.2583,81101.0
2018-03-13 13:30:00,20.13,20.14,20.03,20.03,89630.0,15.2508,15.2583,15.175,15.175,89630.0
2018-03-13 14:00:00,20.03,20.06,20.02,20.03,90167.0,15.175,15.1977,15.1674,15.175,90167.0
2018-03-13 14:30:00,20.03,20.08,19.99,20.01,133000.0,15.175,15.2129,15.1447,15.1598,133000.0
2018-03-13 15:00:00,20.02,20.04,19.96,19.98,143746.0,15.1674,15.1826,15.122,15.1371,143746.0
2018-03-13 15:30:00,19.98,20.02,19.92,19.97,492574.0,15.1371,15.1674,15.0917,15.1295,492574.0
2018-03-14 09:30:00,20.09,20.12,19.87,20.02,198716.0,15.2205,15.2432,15.0538,15.1674,198716.0
2018-03-14 10:00:00,20.02,20.06,19.96,20.0,158987.0,15.1674,15.1977,15.122,15.1523,158987.0
2018-03-14 10:30:00,20.0,20.03,19.93,19.95,171820.0,15.1523,15.175,15.0992,15.1144,171820.0
2018-03-14 11:00:00,19.96,19.97,19.84,19.85,145317.0,15.122,15.1295,15.0311,15.0386,145317.0
2018-03-14 11:30:00,19.85,19.87,19.73,19.82,215688.0,15.0386,15.0538,14.9477,15.0159,215688.0
2018-03-14 12:00:00,19.82,19.86,19.78,19.82,105182.0,15.0159,15.0462,14.9856,15.0159,105182.0
2018-03-14 12:30:00,19.82,19.91,19.82,19.86,101944.0,15.0159,15.0841,15.0159,15.0462,101944.0
2018-03-14 13:00:00,19.86,19.86,19.77,19.81,106642.0,15.0462,15.0462,14.978,15.0083,106642.0
2018-03-14 13:30:00,19.81,19.94,19.81,19.91,102083.0,15.0083,15.1068,15.0083,15.0841,102083.0
2018-03-14 14:00:00,19.91,19.91,19.82,19.85,124772.0,15.0841,15.0841,15.0159,15.0386,124772.0
2018-03-14 14:30:00,19.85,19.87,19.74,19.8,152582.0,15.0386,15.0538,14.9553,15.0007,152582.0
2018-03-14 15:00:00,19.81,19.81,19.72,19.73,195438.0,15.0083,15.0083,14.9401,14.9477,195438.0
2018-03-14 15:30:00,19.73,19.78,19.71,19.78,491816.0,14.9477,14.9856,14.9326,14.9856,491816.0
2018-03-15 09:30:00,19.9,19.9,19.64,19.66,239181.0,15.0765,15.0765,14.8795,14.8947,239181.0
2018-03-15 10:00:00,19.66,19.79,19.65,19.65,143824.0,14.8947,14.9932,14.8871,14.8871,143824.0
2018-03-15 10:30:00,19.65,19.72,19.62,19.7,91383.0,14.8871,14.9401,14.8644,14.925,91383.0
2018-03-15 11:00:00,19.71,19.9,19.7,19.88,184194.0,14.9326,15.0765,14.925,15.0614,184194.0
2018-03-15 11:30:00,19.87,19.89,19.81,19.85,132027.0,15.0538,15.0689,15.0083,15.0386,132027.0
2018-03-15 12:00:00,19.85,19.9,19.83,19.85,117054.0,15.0386,15.0765,15.0235,15.0386,117054.0
2018-03-15 12:30:00,19.85,19.9,19.8,19.85,59026.0,15.0386,15.0765,15.0007,15.0386,59026.0
2018-03-15 13:00:00,19.84,19.87,19.81,19.83,130102.0,15.0311,15.0538,15.0083,15.0235,130102.0
2018-03-15 13:30:00,19.82,19.86,19.77,19.78,65430.0,15.0159,15.0462,14.978,14.9856,65430.0
2018-03-15 14:00:00,19.77,19.82,19.77,19.8,58457.0,14.978,15.0159,14.978,15.0007,58457.0
2018-03-15 14:30:00,19.8,19.82,19.75,19.82,81817.0,15.0007,15.0159,14.9629,15.0159,81817.0
2018-03-15 15:00:00,19.82,19.84,19.78,19.82,122768.0,15.0159,15.0311,14.9856,15.0159,122768.0
2018-03-15 15:30:00,19.82,19.92,19.81,19.9,510498.0,15.0159,15.0917,15.0083,15.0765,510498.0
2018-03-16 09:30:00,19.97,20.07,19.9,20.03,606497.0,15.1295,15.2053,15.0765,15.175,606497.0
2018-03-16 10:00:00,20.04,20.14,19.98,20.1,312933.0,15.1826,15.2583,15.1371,15.228,312933.0
2018-03-16 10:30:00,20.1,20.19,20.08,20.16,159857.0,15.228,15.2962,15.2129,15.2735,159857.0
2018-03-16 11:00:00,20.16,20.18,20.1,20.17,49495.0,15.2735,15.2886,15.228,15.2811,49495.0
2018-03-16 11:30:00,20.17,20.21,20.11,20.11,35289.0,15.2811,15.3114,15.2356,15.2356,35289.0
2018-03-16 12:00:00,20.11,20.12,20.07,20.09,147700.0,15.2356,15.2432,15.2053,15.2205,147700.0
2018-03-16 12:30:00,20.1,20.14,20.08,20.1,67670.0,15.228,15.2583,15.2129,15.228,67670.0
2018-03-16 13:00:00,20.1,20.11,20.03,20.05,112268.0,15.228,15.2356,15.175,15.1902,112268.0
2018-03-16 13:30:00,20.05,20.06,19.96,20.02,82202.0,15.1902,15.1977,15.122,15.1674,82202.0
2018-03-16 14:00:00,20.02,20.03,19.97,20.01,156145.0,15.1674,15.175,15.1295,15.1598,156145.0
2018-03-16 14:30:00,20.02,20.05,20.0,20.03,106201.0,15.1674,15.1902,15.1523,15.175,106201.0
2018-03-16 15:00:00,20.03,20.06,19.99,20.04,152536.0,15.175,15.1977,15.1447,15.1826,152536.0
2018-03-16 15:30:00,20.04,20.05,19.94,19.95,515201.0,15.1826,15.1902,15.1068,15.1144,515201.0
2018-03-19 09:30:00,19.91,19.98,19.84,19.9,116310.0,15.0841,15.1371,15.0311,15.0765,116310.0
2018-03-19 10:00:00,19.89,19.94,19.88,19.93,255240.0,15.0689,15.1068,15.0614,15.0992,255240.0
2018-03-19 10:30:00,19.93,19.96,19.79,19.82,84549.0,15.0992,15.122,14.9932,15.0159,84549.0
2018-03-19 11:00:00,19.81,19.86,19.79,19.82,169395.0,15.0083,15.0462,14.9932,15.0159,169395.0
2018-03-19 11:30:00,19.82,19.83,19.76,19.79,56472.0,15.0159,15.0235,14.9704,14.9932,56472.0
2018-03-19 12:00:00,19.79,19.8,19.74,19.79,51475.0,14.9932,15.0007,14.9553,14.9932,51475.0
2018-03-19 12:30:00,19.79,19.8,19.72,19.72,46010.0,14.9932,15.0007,14.9401,14.9401,46010.0
2018-03-19 13:00:00,19.72,19.73,19.6,19.62,72125.0,14.9401,14.9477,14.8492,14.8644,72125.0
2018-03-19 13:30:00,19.61,19.71,19.61,19.7,64856.0,14.8568,14.9326,14.8568,14.925,64856.0
2018-03-19 14:00:00,19.7,19.74,19.68,19.71,103757.0,14.925,14.9553,14.9098,14.9326,103757.0
2018-03-19 14:30:00,19.71,19.75,19.63,19.74,101710.0,14.9326,14.9629,14.872,14.9553,101710.0
2018-03-19 15:00:00,19.74,19.81,19.7,19.76,124213.0,14.9553,15.0083,14.925,14.9704,124213.0
2018-03-19 15:30:00,19.76,19.81,19.73,19.79,353314.0,14.9704,15.0083,14.9477,14.9932,353314.0
2018-03-20 09:30:00,19.86,19.97,19.79,19.83,164518.0,15.0462,15.1295,14.9932,15.0235,164518.0
2018-03-20 10:00:00,19.82,19.88,19.74,19.77,127130.0,15.0159,15.0614,14.9553,14.978,127130.0
2018-03-20 10:30:00,19.76,19.79,19.7,19.74,159022.0,14.9704,14.9932,14.925,14.9553,159022.0
2018-03-20 11:00:00,19.74,19.75,19.68,19.73,189188.0,14.9553,14.9629,14.9098,14.9477,189188.0
2018-03-20 11:30:00,19.73,19.75,19.71,19.74,137709.0,14.9477,14.9629,14.9326,14.9553,137709.0
2018-03-20 12:00:00,19.74,19.81,19.72,19.76,66336.0,14.9553,15.0083,14.9401,14.9704,66336.0
2018-03-20 12:30:00,19.76,19.77,19.7,19.72,77914.0,14.9704,14.978,14.925,14.9401,77914.0
2018-03-20 13:00:00,19.71,19.73,19.69,19.71,91934.0,14.9326,14.9477,14.9174,14.9326,91934.0
2018-03-20 13:30:00,19.71,19.73,19.7,19.7,153834.0,14.9326,14.9477,14.925,14.925,153834.0
2018-03-20 14:00:00,19.71,19.71,19.65,19.68,171087.0,14.9326,14.9326,14.8871,14.9098,171087.0
2018-03-20 14:30:00,19.69,19.75,19.68,19.71,89832.0,14.9174,14.9629,14.9098,14.9326,89832.0
2018-03-20 15:00:00,19.71,19.73,19.66,19.66,195073.0,14.9326,14.9477,14.8947,14.8947,195073.0
2018-03-20 15:30:00,19.65,19.68,19.62,19.63,317728.0,14.8871,14.9098,14.8644,14.872,317728.0
2018-03-21 09:30:00,19.63,19.66,19.54,19.6,101289.0,14.872,14.8947,14.8038,14.8492,101289.0
2018-03-21 10:00:00,19.6,19.6,19.52,19.53,30840.0,14.8492,14.8492,14.7886,14.7962,30840.0
2018-03-21 10:30:00,19.53,19.57,19.5,19.53,85567.0,14.7962,14.8265,14.7735,14.7962,85567.0
2018-03-21 11:00:00,19.53,19.53,19.45,19.53,61779.0,14.7962,14.7962,14.7356,14.7962,61779.0
2018-03-21 11:30:00,19.54,19.58,19.51,19.56,64957.0,14.8038,14.8341,14.781,14.8189,64957.0
2018-03-21 12:00:00,19.56,19.65,19.55,19.57,184629.0,14.8189,14.8871,14.8113,14.8265,184629.0
2018-03-21 12:30:00,19.57,19.59,19.53,19.55,47392.0,14.8265,14.8416,14.7962,14.8113,47392.0
2018-03-21 13:00:00,19.55,19.55,19.51,19.52,52739.0,14.8113,14.8113,14.781,14.7886,52739.0
2018-03-21 13:30:00,19.52,19.57,19.51,19.56,74404.0,14.7886,14.8265,14.781,14.8189,74404.0
2018-03-21 14:00:00,19.57,19.8,19.46,19.78,203738.0,14.8265,15.0007,14.7432,14.9856,203738.0
2018-03-21 14:30:00,19.78,19.85,19.75,19.77,159383.0,14.9856,15.0386,14.9629,14.978,159383.0
2018-03-21 15:00:00,19.77,19.82,19.71,19.72,117929.0,14.978,15.0159,14.9326,14.9401,117929.0
2018-03-21 15:30:00,19.72,19.75,19.59,19.6,385116.0,14.9401,14.9629,14.8416,14.8492,385116.0
2018-03-22 09:30:00,19.43,19.57,19.33,19.45,515606.0,14.7204,14.8265,14.6447,14.7356,515606.0
2018-03-22 10:00:00,19.44,19.52,19.37,19.44,302675.0,14.728,14.7886,14.675,14.728,302675.0
2018-03-22 10:30:00,19.43,19.44,19.26,19.31,165013.0,14.7204,14.728,14.5916,14.6295,165013.0
2018-03-22 11:00:00,19.31,19.36,19.26,19.31,284338.0,14.6295,14.6674,14.5916,14.6295,284338.0
2018-03-22 11:30:00,19.31,19.38,19.27,19.32,231274.0,14.6295,14.6825,14.5992,14.6371,231274.0
2018-03-22 12:00:00,19.32,19.48,19.3,19.45,150386.0,14.6371,14.7583,14.6219,14.7356,150386.0
2018-03-22 12:30:00,19.46,19.49,19.39,19.42,120404.0,14.7432,14.7659,14.6901,14.7129,120404.0
2018-03-22 13:00:00,19.41,19.53,19.37,19.53,147453.0,14.7053,14.7962,14.675,14.7962,147453.0
2018-03-22 13:30:00,19.53,19.59,19.49,19.53,111166.0,14.7962,14.8416,14.7659,14.7962,111166.0
2018-03-22 14:00:00,19.53,19.56,19.37,19.38,180239.0,14.7962,14.8189,14.675,14.6825,180239.0
2018-03-22 14:30:00,19.37,19.4,19.29,19.32,195420.0,14.675,14.6977,14.6144,14.6371,195420.0
2018-03-22 15:00:00,19.32,19.33,19.2,19.21,222307.0,14.6371,14.6447,14.5462,14.5538,222307.0
2018-03-22 15:30:00,19.21,19.22,19.04,19.05,620325.0,14.5538,14.5613,14.425,14.4325,620325.0
2018-03-23 09:30:00,19.06,19.15,18.75,18.77,360153.0,14.4401,14.5083,14.2053,14.2204,360153.0
2018-03-23 10:00:00,18.77,18.9,18.77,18.85,301842.0,14.2204,14.3189,14.2204,14.281,301842.0
2018-03-23 10:30:00,18.85,18.93,18.83,18.87,204080.0,14.281,14.3416,14.2659,14.2962,204080.0
2018-03-23 11:00:00,18.87,18.89,18.8,18.81,207937.0,14.2962,14.3113,14.2431,14.2507,207937.0
2018-03-23 11:30:00,18.81,18.83,18.63,18.64,152240.0,14.2507,14.2659,14.1143,14.1219,152240.0
2018-03-23 12:00:00,18.64,18.82,18.64,18.8,86482.0,14.1219,14.2583,14.1219,14.2431,86482.0
2018-03-23 12:30:00,18.81,18.84,18.7,18.72,264196.0,14.2507,14.2734,14.1674,14.1825,264196.0
2018-03-23 13:00:00,18.71,18.9,18.68,18.9,101554.0,14.1749,14.3189,14.1522,14.3189,101554.0
2018-03-23 13:30:00,18.9,18.97,18.81,18.94,122510.0,14.3189,14.3719,14.2507,14.3492,122510.0
2018-03-23 14:00:00,18.94,18.97,18.75,18.8,144380.0,14.3492,14.3719,14.2053,14.2431,144380.0
2018-03-23 14:30:00,18.79,18.79,18.56,18.59,172875.0,14.2356,14.2356,14.0613,14.084,172875.0
2018-03-23 15:00:00,18.59,18.63,18.52,18.55,217492.0,14.084,14.1143,14.031,14.0537,217492.0
2018-03-23 15:30:00,18.55,18.55,18.38,18.4,433338.0,14.0537,14.0537,13.9249,13.9401,433338.0
2018-03-26 09:30:00,18.67,18.74,18.61,18.66,207843.0,14.1446,14.1977,14.0992,14.1371,207843.0
2018-03-26 10:00:00,18.67,18.69,18.54,18.56,174580.0,14.1446,14.1598,14.0462,14.0613,174580.0
2018-03-26 10:30:00,18.55,18.61,18.49,18.57,143517.0,14.0537,14.0992,14.0083,14.0689,143517.0
2018-03-26 11:00:00,18.58,18.65,18.5,18.56,98082.0,14.0765,14.1295,14.0158,14.0613,98082.0
2018-03-26 11:30:00,18.55,18.65,18.53,18.62,120354.0,14.0537,14.1295,14.0386,14.1068,120354.0
2018-03-26 12:00:00,18.62,18.71,18.57,18.68,65363.0,14.1068,14.1749,14.0689,14.1522,65363.0
2018-03-26 12:30:00,18.68,18.71,18.56,18.6,71915.0,14.1522,14.1749,14.0613,14.0916,71915.0
2018-03-26 13:00:00,18.58,18.69,18.57,18.64,60137.0,14.0765,14.1598,14.0689,14.1219,60137.0
2018-03-26 13:30:00,18.63,18.65,18.58,18.64,50351.0,14.1143,14.1295,14.0765,14.1219,50351.0
2018-03-26 14:00:00,18.64,18.78,18.63,18.75,93695.0,14.1219,14.228,14.1143,14.2053,93695.0
2018-03-26 14:30:00,18.76,18.8,18.73,18.76,104174.0,14.2128,14.2431,14.1901,14.2128,104174.0
2018-03-26 15:00:00,18.77,18.9,18.77,18.87,113668.0,14.2204,14.3189,14.2204,14.2962,113668.0
2018-03-26 15:30:00,18.87,18.9,18.82,18.87,422467.0,14.2962,14.3189,14.2583,14.2962,422467.0
2018-03-27 09:30:00,18.92,18.98,18.77,18.85,254609.0,14.334,14.3795,14.2204,14.281,254609.0
2018-03-27 10:00:00,18.84,18.88,18.69,18.78,160484.0,14.2734,14.3037,14.1598,14.228,160484.0
2018-03-27 10:30:00,18.76,18.78,18.69,18.72,293618.0,14.2128,14.228,14.1598,14.1825,293618.0
2018-03-27 11:00:00,18.71,18.72,18.62,18.65,129300.0,14.1749,14.1825,14.1068,14.1295,129300.0
2018-03-27 11:30:00,18.65,18.75,18.64,18.7,123576.0,14.1295,14.2053,14.1219,14.1674,123576.0
2018-03-27 12:00:00,18.7,18.71,18.6,18.61,75118.0,14.1674,14.1749,14.0916,14.0992,75118.0
2018-03-27 12:30:00,18.61,18.65,18.58,18.65,87797.0,14.0992,14.1295,14.0765,14.1295,87797.0
2018-03-27 13:00:00,18.66,18.72,18.63,18.64,59160.0,14.1371,14.1825,14.1143,14.1219,59160.0
2018-03-27 13:30:00,18.64,18.66,18.54,18.6,61246.0,14.1219,14.1371,14.0462,14.0916,61246.0
2018-03-27 14:00:00,18.59,18.6,18.51,18.52,94559.0,14.084,14.0916,14.0234,14.031,94559.0
2018-03-27 14:30:00,18.52,18.59,18.45,18.46,129306.0,14.031,14.084,13.978,13.9855,129306.0
2018-03-27 15:00:00,18.46,18.46,18.31,18.32,189865.0,13.9855,13.9855,13.8719,13.8795,189865.0
2018-03-27 15:30:00,18.32,18.35,18.2,18.33,555247.0,13.8795,13.9022,13.7886,13.8871,555247.0
2018-03-28 09:30:00,18.38,18.47,18.26,18.4,150541.0,13.9249,13.9931,13.834,13.9401,150541.0
2018-03-28 10:00:00,18.39,18.46,18.35,18.46,466122.0,13.9325,13.9855,13.9022,13.9855,466122.0
2018-03-28 10:30:00,18.46,18.53,18.35,18.43,195275.0,13.9855,14.0386,13.9022,13.9628,195275.0
2018-03-28 11:00:00,18.44,18.68,18.44,18.6,366368.0,13.9704,14.1522,13.9704,14.0916,366368.0
2018-03-28 11:30:00,18.6,18.79,18.59,18.67,329906.0,14.0916,14.2356,14.084,14.1446,329906.0
2018-03-28 12:00:00,18.67,18.77,18.64,18.66,123901.0,14.1446,14.2204,14.1219,14.1371,123901.0
2018-03-28 12:30:00,18.67,18.72,18.57,18.57,140977.0,14.1446,14.1825,14.0689,14.0689,140977.0
2018-03-28 13:00:00,18.56,18.78,18.55,18.76,100255.0,14.0613,14.228,14.0537,14.2128,100255.0
2018-03-28 13:30:00,18.77,18.83,18.7,18.79,165253.0,14.2204,14.2659,14.1674,14.2356,165253.0
2018-03-28 14:00:00,18.79,18.84,18.7,18.78,170084.0,14.2356,14.2734,14.1674,14.228,170084.0
2018-03-28 14:30:00,18.77,18.86,18.7,18.72,288900.0,14.2204,14.2886,14.1674,14.1825,288900.0
2018-03-28 15:00:00,18.71,18.73,18.58,18.62,275000.0,14.1749,14.1901,14.0765,14.1068,275000.0
2018-03-28 15:30:00,18.62,18.68,18.59,18.62,471472.0,14.1068,14.1522,14.084,14.1068,471472.0
2018-03-29 09:30:00,18.69,18.82,18.69,18.78,334301.0,14.1598,14.2583,14.1598,14.228,334301.0
2018-03-29 10:00:00,18.79,18.87,18.75,18.81,249226.0,14.2356,14.2962,14.2053,14.2507,249226.0
2018-03-29 10:30:00,18.81,18.88,18.79,18.87,110851.0,14.2507,14.3037,14.2356,14.2962,110851.0
2018-03-29 11:00:00,18.88,18.9,18.77,18.8,178985.0,14.3037,14.3189,14.2204,14.2431,178985.0
2018-03-29 11:30:00,18.8,18.8,18.72,18.73,91645.0,14.2431,14.2431,14.1825,14.1901,91645.0
2018-03-29 12:00:00,18.73,18.75,18.67,18.71,54250.0,14.1901,14.2053,14.1446,14.1749,54250.0
2018-03-29 12:30:00,18.71,18.73,18.69,18.71,60469.0,14.1749,14.1901,14.1598,14.1749,60469.0
2018-03-29 13:00:00,18.72,18.74,18.68,18.73,57316.0,14.1825,14.1977,14.1522,14.1901,57316.0
2018-03-29 13:30:00,18.72,18.8,18.71,18.75,186039.0,14.1825,14.2431,14.1749,14.2053,186039.0
2018-03-29 14:00:00,18.76,18.81,18.75,18.77,104319.0,14.2128,14.2507,14.2053,14.2204,104319.0
2018-03-29 14:30:00,18.78,18.86,18.77,18.82,121973.0,14.228,14.2886,14.2204,14.2583,121973.0
2018-03-29 15:00:00,18.82,18.89,18.8,18.81,128300.0,14.2583,14.3113,14.2431,14.2507,128300.0
2018-03-29 15:30:00,18.81,18.86,18.76,18.82,389824.0,14.2507,14.2886,14.2128,14.2583,389824.0
2018-04-02 09:30:00,18.7,18.83,18.69,18.74,213928.0,14.1674,14.2659,14.1598,14.1977,213928.0
2018-04-02 10:00:00,18.75,18.79,18.67,18.68,189449.0,14.2053,14.2356,14.1446,14.1522,189449.0
2018-04-02 10:30:00,18.68,18.69,18.55,18.56,431568.0,14.1522,14.1598,14.0537,14.0613,431568.0
2018-04-02 11:00:00,18.55,18.59,18.5,18.59,266632.0,14.0537,14.084,14.0158,14.084,266632.0
2018-04-02 11:30:00,18.59,18.59,18.41,18.46,311172.0,14.084,14.084,13.9477,13.9855,311172.0
2018-04-02 12:00:00,18.46,18.46,18.33,18.44,94749.0,13.9855,13.9855,13.8871,13.9704,94749.0
2018-04-02 12:30:00,18.43,18.5,18.41,18.42,72802.0,13.9628,14.0158,13.9477,13.9552,72802.0
2018-04-02 13:00:00,18.41,18.45,18.32,18.33,158677.0,13.9477,13.978,13.8795,13.8871,158677.0
2018-04-02 13:30:00,18.33,18.41,18.26,18.26,165579.0,13.8871,13.9477,13.834,13.834,165579.0
2018-04-02 14:00:00,18.25,18.4,18.22,18.35,242960.0,13.8264,13.9401,13.8037,13.9022,242960.0
2018-04-02 14:30:00,18.34,18.45,18.3,18.44,185643.0,13.8946,13.978,13.8643,13.9704,185643.0
2018-04-02 15:00:00,18.45,18.46,18.37,18.4,138873.0,13.978,13.9855,13.9174,13.9401,138873.0
2018-04-02 15:30:00,18.4,18.57,18.38,18.51,536809.0,13.9401,14.0689,13.9249,14.0234,536809.0
2018-04-03 09:30:00,18.59,18.71,18.52,18.7,308166.0,14.084,14.1749,14.031,14.1674,308166.0
2018-04-03 10:00:00,18.7,18.77,18.62,18.76,605752.0,14.1674,14.2204,14.1068,14.2128,605752.0
2018-04-03 10:30:00,18.75,18.85,18.72,18.82,587602.0,14.2053,14.281,14.1825,14.2583,587602.0
2018-04-03 11:00:00,18.82,18.95,18.75,18.76,599065.0,14.2583,14.3568,14.2053,14.2128,599065.0
2018-04-03 11:30:00,18.75,18.78,18.66,18.72,196560.0,14.2053,14.228,14.1371,14.1825,196560.0
2018-04-03 12:00:00,18.72,18.8,18.72,18.75,139641.0,14.1825,14.2431,14.1825,14.2053,139641.0
2018-04-03 12:30:00,18.74,18.75,18.66,18.68,100175.0,14.1977,14.2053,14.1371,14.1522,100175.0
2018-04-03 13:00:00,18.67,18.69,18.6,18.67,89233.0,14.1446,14.1598,14.0916,14.1446,89233.0
2018-04-03 13:30:00,18.66,18.68,18.56,18.63,127079.0,14.1371,14.1522,14.0613,14.1143,127079.0
2018-04-03 14:00:00,18.63,18.63,18.52,18.54,127214.0,14.1143,14.1143,14.031,14.0462,127214.0
2018-04-03 14:30:00,18.54,18.63,18.46,18.61,226740.0,14.0462,14.1143,13.9855,14.0992,226740.0
2018-04-03 15:00:00,18.61,18.82,18.6,18.82,297143.0,14.0992,14.2583,14.0916,14.2583,297143.0
2018-04-03 15:30:00,18.82,18.82,18.71,18.73,696477.0,14.2583,14.2583,14.1749,14.1901,696477.0
2018-04-04 09:30:00,18.44,18.73,18.43,18.73,224013.0,13.9704,14.1901,13.9628,14.1901,224013.0
2018-04-04 10:00:00,18.72,18.87,18.7,18.76,149572.0,14.1825,14.2962,14.1674,14.2128,149572.0
2018-04-04 10:30:00,18.76,18.8,18.69,18.78,189353.0,14.2128,14.2431,14.1598,14.228,189353.0
2018-04-04 11:00:00,18.78,18.86,18.7,18.82,118241.0,14.228,14.2886,14.1674,14.2583,118241.0
2018-04-04 11:30:00,18.81,18.85,18.74,18.8,151087.0,14.2507,14.281,14.1977,14.2431,151087.0
2018-04-04 12:00:00,18.8,18.85,18.77,18.8,154260.0,14.2431,14.281,14.2204,14.2431,154260.0
2018-04-04 12:30:00,18.8,18.86,18.79,18.83,118422.0,14.2431,14.2886,14.2356,14.2659,118422.0
2018-04-04 13:00:00,18.84,18.85,18.71,18.77,94185.0,14.2734,14.281,14.1749,14.2204,94185.0
2018-04-04 13:30:00,18.78,18.8,18.75,18.79,133444.0,14.228,14.2431,14.2053,14.2356,133444.0
2018-04-04 14:00:00,18.79,18.87,18.77,18.85,272812.0,14.2356,14.2962,14.2204,14.281,272812.0
2018-04-04 14:30:00,18.85,18.91,18.8,18.91,119102.0,14.281,14.3265,14.2431,14.3265,119102.0
2018-04-04 15:00:00,18.9,18.92,18.86,18.91,231648.0,14.3189,14.334,14.2886,14.3265,231648.0
2018-04-04 15:30:00,18.91,18.96,18.89,18.92,657203.0,14.3265,14.3644,14.3113,14.334,657203.0
2018-04-05 09:30:00,19.17,19.24,18.9,19.01,243196.0,14.5235,14.5765,14.3189,14.4022,243196.0
2018-04-05 10:00:00,19.01,19.05,18.94,18.98,248350.0,14.4022,14.4325,14.3492,14.3795,248350.0
2018-04-05 10:30:00,18.98,19.01,18.95,18.98,238334.0,14.3795,14.4022,14.3568,14.3795,238334.0
2018-04-05 11:00:00,18.98,19.15,18.97,19.14,107852.0,14.3795,14.5083,14.3719,14.5007,107852.0
2018-04-05 11:30:00,19.14,19.2,19.13,19.18,181915.0,14.5007,14.5462,14.4931,14.531,181915.0
2018-04-05 12:00:00,19.17,19.23,19.15,19.19,198521.0,14.5235,14.5689,14.5083,14.5386,198521.0
2018-04-05 12:30:00,19.18,19.19,19.13,19.15,56695.0,14.531,14.5386,14.4931,14.5083,56695.0
2018-04-05 13:00:00,19.15,19.18,19.11,19.15,84980.0,14.5083,14.531,14.478,14.5083,84980.0
2018-04-05 13:30:00,19.14,19.17,19.08,19.09,279874.0,14.5007,14.5235,14.4553,14.4628,279874.0
2018-04-05 14:00:00,19.09,19.11,19.04,19.09,170118.0,14.4628,14.478,14.425,14.4628,170118.0
2018-04-05 14:30:00,19.09,19.2,19.08,19.2,1689341.0,14.4628,14.5462,14.4553,14.5462,1689341.0
2018-04-05 15:00:00,19.2,19.23,19.16,19.19,211248.0,14.5462,14.5689,14.5159,14.5386,211248.0
2018-04-05 15:30:00,19.2,19.22,19.12,19.19,671719.0,14.5462,14.5613,14.4856,14.5386,671719.0
2018-04-06 09:30:00,19.03,19.09,18.99,19.03,438534.0,14.4174,14.4628,14.3871,14.4174,438534.0
2018-04-06 10:00:00,19.03,19.08,19.0,19.05,241056.0,14.4174,14.4553,14.3947,14.4325,241056.0
2018-04-06 10:30:00,19.05,19.05,18.86,18.88,367939.0,14.4325,14.4325,14.2886,14.3037,367939.0
2018-04-06 11:00:00,18.88,18.92,18.8,18.8,295747.0,14.3037,14.334,14.2431,14.2431,295747.0
2018-04-06 11:30:00,18.81,18.87,18.73,18.81,358206.0,14.2507,14.2962,14.1901,14.2507,358206.0
2018-04-06 12:00:00,18.81,18.81,18.67,18.67,163308.0,14.2507,14.2507,14.1446,14.1446,163308.0
2018-04-06 12:30:00,18.68,18.8,18.67,18.79,156163.0,14.1522,14.2431,14.1446,14.2356,156163.0
2018-04-06 13:00:00,18.78,18.79,18.66,18.72,112652.0,14.228,14.2356,14.1371,14.1825,112652.0
2018-04-06 13:30:00,18.72,18.74,18.56,18.57,140427.0,14.1825,14.1977,14.0613,14.0689,140427.0
2018-04-06 14:00:00,18.56,18.59,18.48,18.52,243536.0,14.0613,14.084,14.0007,14.031,243536.0
2018-04-06 14:30:00,18.52,18.52,18.4,18.43,202984.0,14.031,14.031,13.9401,13.9628,202984.0
2018-04-06 15:00:00,18.43,18.51,18.39,18.46,264078.0,13.9628,14.0234,13.9325,13.9855,264078.0
2018-04-06 15:30:00,18.46,18.63,18.45,18.57,796890.0,13.9855,14.1143,13.978,14.0689,796890.0
2018-04-09 09:30:00,18.75,18.87,18.74,18.84,194474.0,14.2053,14.2962,14.1977,14.2734,194474.0
2018-04-09 10:00:00,18.84,18.86,18.65,18.71,263996.0,14.2734,14.2886,14.1295,14.1749,263996.0
2018-04-09 10:30:00,18.7,18.79,18.7,18.78,272958.0,14.1674,14.2356,14.1674,14.228,272958.0
2018-04-09 11:00:00,18.79,18.98,18.75,18.88,285545.0,14.2356,14.3795,14.2053,14.3037,285545.0
2018-04-09 11:30:00,18.88,18.95,18.88,18.94,135823.0,14.3037,14.3568,14.3037,14.3492,135823.0
2018-04-09 12:00:00,18.94,18.96,18.88,18.89,145922.0,14.3492,14.3644,14.3037,14.3113,145922.0
2018-04-09 12:30:00,18.89,18.91,18.84,18.89,113580.0,14.3113,14.3265,14.2734,14.3113,113580.0
2018-04-09 13:00:00,18.89,18.94,18.89,18.94,71493.0,14.3113,14.3492,14.3113,14.3492,71493.0
2018-04-09 13:30:00,18.94,19.05,18.93,19.04,116295.0,14.3492,14.4325,14.3416,14.425,116295.0
2018-04-09 14:00:00,19.04,19.05,18.96,18.98,196368.0,14.425,14.4325,14.3644,14.3795,196368.0
2018-04-09 14:30:00,18.97,18.98,18.89,18.93,194644.0,14.3719,14.3795,14.3113,14.3416,194644.0
2018-04-09 15:00:00,18.93,18.93,18.8,18.85,180938.0,14.3416,14.3416,14.2431,14.281,180938.0
2018-04-09 15:30:00,18.84,18.85,18.6,18.64,830630.0,14.2734,14.281,14.0916,14.1219,830630.0
2018-04-10 09:30:00,18.84,18.89,18.65,18.69,539875.0,14.2734,14.3113,14.1295,14.1598,539875.0
2018-04-10 10:00:00,18.69,18.8,18.58,18.75,397420.0,14.1598,14.2431,14.0765,14.2053,397420.0
2018-04-10 10:30:00,18.76,18.85,18.76,18.82,229883.0,14.2128,14.281,14.2128,14.2583,229883.0
2018-04-10 11:00:00,18.82,18.91,18.73,18.85,453687.0,14.2583,14.3265,14.1901,14.281,453687.0
2018-04-10 11:30:00,18.84,18.92,18.83,18.91,232203.0,14.2734,14.334,14.2659,14.3265,232203.0
2018-04-10 12:00:00,18.92,18.93,18.74,18.8,132217.0,14.334,14.3416,14.1977,14.2431,132217.0
2018-04-10 12:30:00,18.79,18.9,18.79,18.84,199210.0,14.2356,14.3189,14.2356,14.2734,199210.0
2018-04-10 13:00:00,18.84,18.93,18.83,18.9,108595.0,14.2734,14.3416,14.2659,14.3189,108595.0
2018-04-10 13:30:00,18.9,18.94,18.81,18.89,88732.0,14.3189,14.3492,14.2507,14.3113,88732.0
2018-04-10 14:00:00,18.9,18.95,18.87,18.91,142918.0,14.3189,14.3568,14.2962,14.3265,142918.0
2018-04-10 14:30:00,18.91,18.94,18.81,18.85,303480.0,14.3265,14.3492,14.2507,14.281,303480.0
2018-04-10 15:00:00,18.85,18.87,18.79,18.82,326102.0,14.281,14.2962,14.2356,14.2583,326102.0
2018-04-10 15:30:00,18.83,18.86,18.79,18.83,693458.0,14.2659,14.2886,14.2356,14.2659,693458.0
2018-04-11 09:30:00,18.73,18.77,18.59,18.73,163419.0,14.1901,14.2204,14.084,14.1901,163419.0
2018-04-11 10:00:00,18.73,18.77,18.68,18.75,80976.0,14.1901,14.2204,14.1522,14.2053,80976.0
2018-04-11 10:30:00,18.75,18.8,18.7,18.7,339753.0,14.2053,14.2431,14.1674,14.1674,339753.0
2018-04-11 11:00:00,18.7,18.76,18.69,18.75,159068.0,14.1674,14.2128,14.1598,14.2053,159068.0
2018-04-11 11:30:00,18.76,18.81,18.74,18.79,170095.0,14.2128,14.2507,14.1977,14.2356,170095.0
2018-04-11 12:00:00,18.79,18.83,18.78,18.8,84869.0,14.2356,14.2659,14.228,14.2431,84869.0
2018-04-11 12:30:00,18.8,18.82,18.75,18.77,62413.0,14.2431,14.2583,14.2053,14.2204,62413.0
2018-04-11 13:00:00,18.78,18.82,18.77,18.79,70205.0,14.228,14.2583,14.2204,14.2356,70205.0
2018-04-11 13:30:00,18.8,18.83,18.78,18.8,74339.0,14.2431,14.2659,14.228,14.2431,74339.0
2018-04-11 14:00:00,18.81,18.82,18.74,18.78,145788.0,14.2507,14.2583,14.1977,14.228,145788.0
2018-04-11 14:30:00,18.78,18.8,18.74,18.78,113176.0,14.228,14.2431,14.1977,14.228,113176.0
2018-04-11 15:00:00,18.78,18.79,18.71,18.75,215461.0,14.228,14.2356,14.1749,14.2053,215461.0
2018-04-11 15:30:00,18.75,18.8,18.72,18.75,599953.0,14.2053,14.2431,14.1825,14.2053,599953.0
2018-04-12 09:30:00,18.89,19.05,18.88,19.0,330414.0,14.3113,14.4325,14.3037,14.3947,330414.0
2018-04-12 10:00:00,19.01,19.1,18.99,19.08,182862.0,14.4022,14.4704,14.3871,14.4553,182862.0
2018-04-12 10:30:00,19.09,19.1,18.93,18.95,263545.0,14.4628,14.4704,14.3416,14.3568,263545.0
2018-04-12 11:00:00,18.95,19.05,18.94,19.03,164938.0,14.3568,14.4325,14.3492,14.4174,164938.0
2018-04-12 11:30:00,19.03,19.05,18.93,18.96,337704.0,14.4174,14.4325,14.3416,14.3644,337704.0
2018-04-12 12:00:00,18.96,19.01,18.93,18.98,256980.0,14.3644,14.4022,14.3416,14.3795,256980.0
2018-04-12 12:30:00,18.99,19.05,18.98,19.02,91697.0,14.3871,14.4325,14.3795,14.4098,91697.0
2018-04-12 13:00:00,19.02,19.06,18.91,18.93,80785.0,14.4098,14.4401,14.3265,14.3416,80785.0
2018-04-12 13:30:00,18.92,18.99,18.91,18.93,98221.0,14.334,14.3871,14.3265,14.3416,98221.0
2018-04-12 14:00:00,18.94,19.03,18.93,19.01,159872.0,14.3492,14.4174,14.3416,14.4022,159872.0
2018-04-12 14:30:00,19.01,19.03,18.96,19.02,216427.0,14.4022,14.4174,14.3644,14.4098,216427.0
2018-04-12 15:00:00,19.02,19.05,18.99,19.05,463222.0,14.4098,14.4325,14.3871,14.4325,463222.0
2018-04-12 15:30:00,19.05,19.05,18.95,18.98,1098304.0,14.4325,14.4325,14.3568,14.3795,1098304.0
2018-04-13 09:30:00,19.3,19.49,18.92,18.96,1059602.0,14.6219,14.7659,14.334,14.3644,1059602.0
2018-04-13 10:00:00,18.96,19.05,18.71,18.75,927378.0,14.3644,14.4325,14.1749,14.2053,927378.0
2018-04-13 10:30:00,18.75,18.77,18.51,18.52,715452.0,14.2053,14.2204,14.0234,14.031,715452.0
2018-04-13 11:00:00,18.51,18.54,18.39,18.47,767706.0,14.0234,14.0462,13.9325,13.9931,767706.0
2018-04-13 11:30:00,18.46,18.53,18.41,18.47,388277.0,13.9855,14.0386,13.9477,13.9931,388277.0
2018-04-13 12:00:00,18.48,18.64,18.41,18.63,798976.0,14.0007,14.1219,13.9477,14.1143,798976.0
2018-04-13 12:30:00,18.63,18.63,18.49,18.54,179747.0,14.1143,14.1143,14.0083,14.0462,179747.0
2018-04-13 13:00:00,18.54,18.65,18.52,18.65,256443.0,14.0462,14.1295,14.031,14.1295,256443.0
2018-04-13 13:30:00,18.65,18.68,18.61,18.68,259989.0,14.1295,14.1522,14.0992,14.1522,259989.0
2018-04-13 14:00:00,18.67,18.72,18.61,18.72,443009.0,14.1446,14.1825,14.0992,14.1825,443009.0
2018-04-13 14:30:00,18.72,18.86,18.71,18.86,370769.0,14.1825,14.2886,14.1749,14.2886,370769.0
2018-04-13 15:00:00,18.86,18.91,18.63,18.7,678939.0,14.2886,14.3265,14.1143,14.1674,678939.0
2018-04-13 15:30:00,18.7,18.88,18.64,18.8,1575977.0,14.1674,14.3037,14.1219,14.2431,1575977.0
2018-04-16 09:30:00,18.97,19.04,18.87,18.93,354786.0,14.3719,14.425,14.2962,14.3416,354786.0
2018-04-16 10:00:00,18.93,19.05,18.93,19.05,334183.0,14.3416,14.4325,14.3416,14.4325,334183.0
2018-04-16 10:30:00,19.05,19.1,18.92,18.92,438432.0,14.4325,14.4704,14.334,14.334,438432.0
2018-04-16 11:00:00,18.93,19.02,18.86,18.96,285656.0,14.3416,14.4098,14.2886,14.3644,285656.0
2018-04-16 11:30:00,18.96,18.97,18.78,18.86,256787.0,14.3644,14.3719,14.228,14.2886,256787.0
2018-04-16 12:00:00,18.86,18.89,18.74,18.77,130113.0,14.2886,14.3113,14.1977,14.2204,130113.0
2018-04-16 12:30:00,18.78,18.87,18.74,18.85,124814.0,14.228,14.2962,14.1977,14.281,124814.0
2018-04-16 13:00:00,18.85,19.0,18.85,18.94,226073.0,14.281,14.3947,14.281,14.3492,226073.0
2018-04-16 13:30:00,18.94,19.01,18.93,19.01,156101.0,14.3492,14.4022,14.3416,14.4022,156101.0
2018-04-16 14:00:00,19.01,19.01,18.93,18.98,203712.0,14.4022,14.4022,14.3416,14.3795,203712.0
2018-04-16 14:30:00,18.97,19.04,18.96,19.04,313023.0,14.3719,14.425,14.3644,14.425,313023.0
2018-04-16 15:00:00,19.04,19.05,18.99,19.01,247624.0,14.425,14.4325,14.3871,14.4022,247624.0
2018-04-16 15:30:00,19.01,19.03,18.94,18.98,700643.0,14.4022,14.4174,14.3492,14.3795,700643.0
2018-04-17 09:30:00,19.09,19.09,18.84,18.93,284444.0,14.4628,14.4628,14.2734,14.3416,284444.0
2018-04-17 10:00:00,18.93,18.96,18.85,18.88,197170.0,14.3416,14.3644,14.281,14.3037,197170.0
2018-04-17 10:30:00,18.88,18.93,18.82,18.84,250978.0,14.3037,14.3416,14.2583,14.2734,250978.0
2018-04-17 11:00:00,18.84,18.88,18.81,18.86,178599.0,14.2734,14.3037,14.2507,14.2886,178599.0
2018-04-17 11:30:00,18.86,18.91,18.84,18.89,242552.0,14.2886,14.3265,14.2734,14.3113,242552.0
2018-04-17 12:00:00,18.89,18.91,18.86,18.87,147367.0,14.3113,14.3265,14.2886,14.2962,147367.0
2018-04-17 12:30:00,18.87,18.87,18.79,18.83,116904.0,14.2962,14.2962,14.2356,14.2659,116904.0
2018-04-17 13:00:00,18.82,18.86,18.75,18.77,274492.0,14.2583,14.2886,14.2053,14.2204,274492.0
2018-04-17 13:30:00,18.76,18.76,18.71,18.75,94210.0,14.2128,14.2128,14.1749,14.2053,94210.0
2018-04-17 14:00:00,18.75,18.75,18.63,18.66,198533.0,14.2053,14.2053,14.1143,14.1371,198533.0
2018-04-17 14:30:00,18.65,18.66,18.57,18.57,204499.0,14.1295,14.1371,14.0689,14.0689,204499.0
2018-04-17 15:00:00,18.57,18.7,18.56,18.67,278404.0,14.0689,14.1674,14.0613,14.1446,278404.0
2018-04-17 15:30:00,18.67,18.74,18.65,18.68,572108.0,14.1446,14.1977,14.1295,14.1522,572108.0
2018-04-18 09:30:00,18.68,18.81,18.62,18.8,160829.0,14.1522,14.2507,14.1068,14.2431,160829.0
2018-04-18 10:00:00,18.79,18.81,18.74,18.78,150040.0,14.2356,14.2507,14.1977,14.228,150040.0
2018-04-18 10:30:00,18.79,18.79,18.72,18.76,82883.0,14.2356,14.2356,14.1825,14.2128,82883.0
2018-04-18 11:00:00,18.76,18.79,18.72,18.72,101179.0,14.2128,14.2356,14.1825,14.1825,101179.0
2018-04-18 11:30:00,18.72,18.73,18.63,18.66,93677.0,14.1825,14.1901,14.1143,14.1371,93677.0
2018-04-18 12:00:00,18.65,18.71,18.64,18.66,301996.0,14.1295,14.1749,14.1219,14.1371,301996.0
2018-04-18 12:30:00,18.64,18.65,18.5,18.54,414440.0,14.1219,14.1295,14.0158,14.0462,414440.0
2018-04-18 13:00:00,18.55,18.59,18.54,18.57,101715.0,14.0537,14.084,14.0462,14.0689,101715.0
2018-04-18 13:30:00,18.56,18.57,18.52,18.54,88265.0,14.0613,14.0689,14.031,14.0462,88265.0
2018-04-18 14:00:00,18.54,18.58,18.52,18.58,79604.0,14.0462,14.0765,14.031,14.0765,79604.0
2018-04-18 14:30:00,18.57,18.58,18.52,18.53,120167.0,14.0689,14.0765,14.031,14.0386,120167.0
2018-04-18 15:00:00,18.53,18.6,18.52,18.59,154572.0,14.0386,14.0916,14.031,14.084,154572.0
2018-04-18 15:30:00,18.58,18.59,18.5,18.5,480529.0,14.0765,14.084,14.0158,14.0158,480529.0
2018-04-19 09:30:00,18.55,18.69,18.5,18.59,140082.0,14.0537,14.1598,14.0158,14.084,140082.0
2018-04-19 10:00:00,18.6,18.6,18.51,18.57,277154.0,14.0916,14.0916,14.0234,14.0689,277154.0
2018-04-19 10:30:00,18.57,18.59,18.5,18.54,370542.0,14.0689,14.084,14.0158,14.0462,370542.0
2018-04-19 11:00:00,18.53,18.56,18.49,18.56,106480.0,14.0386,14.0613,14.0083,14.0613,106480.0
2018-04-19 11:30:00,18.56,18.68,18.54,18.68,224644.0,14.0613,14.1522,14.0462,14.1522,224644.0
2018-04-19 12:00:00,18.69,18.69,18.58,18.64,135500.0,14.1598,14.1598,14.0765,14.1219,135500.0
2018-04-19 12:30:00,18.65,18.66,18.56,18.57,86652.0,14.1295,14.1371,14.0613,14.0689,86652.0
2018-04-19 13:00:00,18.57,18.58,18.51,18.53,73143.0,14.0689,14.0765,14.0234,14.0386,73143.0
2018-04-19 13:30:00,18.54,18.62,18.54,18.61,66784.0,14.0462,14.1068,14.0462,14.0992,66784.0
2018-04-19 14:00:00,18.6,18.62,18.51,18.56,123457.0,14.0916,14.1068,14.0234,14.0613,123457.0
2018-04-19 14:30:00,18.56,18.64,18.56,18.64,148317.0,14.0613,14.1219,14.0613,14.1219,148317.0
2018-04-19 15:00:00,18.64,18.68,18.6,18.61,121555.0,14.1219,14.1522,14.0916,14.0992,121555.0
2018-04-19 15:30:00,18.61,18.67,18.57,18.64,403843.0,14.0992,14.1446,14.0689,14.1219,403843.0
2018-04-20 09:30:00,18.75,18.83,18.68,18.79,244468.0,14.2053,14.2659,14.1522,14.2356,244468.0
2018-04-20 10:00:00,18.79,18.82,18.69,18.76,257139.0,14.2356,14.2583,14.1598,14.2128,257139.0
2018-04-20 10:30:00,18.76,18.8,18.73,18.73,330119.0,14.2128,14.2431,14.1901,14.1901,330119.0
2018-04-20 11:00:00,18.73,18.75,18.6,18.67,99094.0,14.1901,14.2053,14.0916,14.1446,99094.0
2018-04-20 11:30:00,18.68,18.75,18.66,18.74,130446.0,14.1522,14.2053,14.1371,14.1977,130446.0
2018-04-20 12:00:00,18.74,18.77,18.7,18.75,59699.0,14.1977,14.2204,14.1674,14.2053,59699.0
2018-04-20 12:30:00,18.75,18.75,18.67,18.7,51653.0,14.2053,14.2053,14.1446,14.1674,51653.0
2018-04-20 13:00:00,18.69,18.72,18.66,18.71,94438.0,14.1598,14.1825,14.1371,14.1749,94438.0
2018-04-20 13:30:00,18.71,18.74,18.7,18.71,45594.0,14.1749,14.1977,14.1674,14.1749,45594.0
2018-04-20 14:00:00,18.71,18.74,18.68,18.73,94173.0,14.1749,14.1977,14.1522,14.1901,94173.0
2018-04-20 14:30:00,18.73,18.74,18.65,18.66,75330.0,14.1901,14.1977,14.1295,14.1371,75330.0
2018-04-20 15:00:00,18.65,18.66,18.6,18.65,143442.0,14.1295,14.1371,14.0916,14.1295,143442.0
2018-04-20 15:30:00,18.65,18.7,18.64,18.67,293454.0,14.1295,14.1674,14.1219,14.1446,293454.0
2018-04-23 09:30:00,18.81,18.81,18.7,18.79,157215.0,14.2507,14.2507,14.1674,14.2356,157215.0
2018-04-23 10:00:00,18.8,18.9,18.78,18.88,209964.0,14.2431,14.3189,14.228,14.3037,209964.0
2018-04-23 10:30:00,18.88,18.88,18.79,18.81,154047.0,14.3037,14.3037,14.2356,14.2507,154047.0
2018-04-23 11:00:00,18.81,18.91,18.79,18.91,83369.0,14.2507,14.3265,14.2356,14.3265,83369.0
2018-04-23 11:30:00,18.91,18.95,18.88,18.93,87529.0,14.3265,14.3568,14.3037,14.3416,87529.0
2018-04-23 12:00:00,18.94,18.94,18.87,18.89,60918.0,14.3492,14.3492,14.2962,14.3113,60918.0
2018-04-23 12:30:00,18.9,18.91,18.87,18.9,66833.0,14.3189,14.3265,14.2962,14.3189,66833.0
2018-04-23 13:00:00,18.91,18.92,18.88,18.89,38752.0,14.3265,14.334,14.3037,14.3113,38752.0
2018-04-23 13:30:00,18.89,18.93,18.86,18.93,53076.0,14.3113,14.3416,14.2886,14.3416,53076.0
2018-04-23 14:00:00,18.92,18.93,18.81,18.84,81879.0,14.334,14.3416,14.2507,14.2734,81879.0
2018-04-23 14:30:00,18.83,18.86,18.81,18.82,112582.0,14.2659,14.2886,14.2507,14.2583,112582.0
2018-04-23 15:00:00,18.82,18.88,18.82,18.86,201315.0,14.2583,14.3037,14.2583,14.2886,201315.0
2018-04-23 15:30:00,18.85,18.86,18.78,18.83,738694.0,14.281,14.2886,14.228,14.2659,738694.0
2018-04-24 09:30:00,18.86,19.0,18.85,18.98,134482.0,14.2886,14.3947,14.281,14.3795,134482.0
2018-04-24 10:00:00,18.98,19.06,18.96,19.0,290750.0,14.3795,14.4401,14.3644,14.3947,290750.0
2018-04-24 10:30:00,19.0,19.01,18.91,18.95,189289.0,14.3947,14.4022,14.3265,14.3568,189289.0
2018-04-24 11:00:00,18.95,19.0,18.91,18.96,434460.0,14.3568,14.3947,14.3265,14.3644,434460.0
2018-04-24 11:30:00,18.95,19.08,18.95,19.06,870531.0,14.3568,14.4553,14.3568,14.4401,870531.0
2018-04-24 12:00:00,19.05,19.05,18.88,18.91,199237.0,14.4325,14.4325,14.3037,14.3265,199237.0
2018-04-24 12:30:00,18.9,18.91,18.74,18.74,122759.0,14.3189,14.3265,14.1977,14.1977,122759.0
2018-04-24 13:00:00,18.74,18.77,18.68,18.74,828904.0,14.1977,14.2204,14.1522,14.1977,828904.0
2018-04-24 13:30:00,18.73,18.77,18.61,18.65,344357.0,14.1901,14.2204,14.0992,14.1295,344357.0
2018-04-24 14:00:00,18.64,18.71,18.58,18.61,254360.0,14.1219,14.1749,14.0765,14.0992,254360.0
2018-04-24 14:30:00,18.62,18.7,18.6,18.63,215211.0,14.1068,14.1674,14.0916,14.1143,215211.0
2018-04-24 15:00:00,18.64,18.73,18.64,18.66,246030.0,14.1219,14.1901,14.1219,14.1371,246030.0
2018-04-24 15:30:00,18.66,18.73,18.62,18.71,461195.0,14.1371,14.1901,14.1068,14.1749,461195.0
2018-04-25 09:30:00,18.68,18.69,18.47,18.48,406484.0,14.1522,14.1598,13.9931,14.0007,406484.0
2018-04-25 10:00:00,18.48,18.56,18.44,18.55,1034465.0,14.0007,14.0613,13.9704,14.0537,1034465.0
2018-04-25 10:30:00,18.55,18.66,18.51,18.59,437238.0,14.0537,14.1371,14.0234,14.084,437238.0
2018-04-25 11:00:00,18.59,18.61,18.45,18.5,212236.0,14.084,14.0992,13.978,14.0158,212236.0
2018-04-25 11:30:00,18.5,18.52,18.45,18.46,109784.0,14.0158,14.031,13.978,13.9855,109784.0
2018-04-25 12:00:00,18.46,18.54,18.44,18.52,85470.0,13.9855,14.0462,13.9704,14.031,85470.0
2018-04-25 12:30:00,18.52,18.66,18.5,18.64,716051.0,14.031,14.1371,14.0158,14.1219,716051.0
2018-04-25 13:00:00,18.65,18.68,18.58,18.62,135152.0,14.1295,14.1522,14.0765,14.1068,135152.0
2018-04-25 13:30:00,18.62,18.7,18.61,18.64,132628.0,14.1068,14.1674,14.0992,14.1219,132628.0
2018-04-25 14:00:00,18.65,18.69,18.62,18.67,143481.0,14.1295,14.1598,14.1068,14.1446,143481.0
2018-04-25 14:30:00,18.67,18.8,18.65,18.8,120150.0,14.1446,14.2431,14.1295,14.2431,120150.0
2018-04-25 15:00:00,18.8,18.82,18.73,18.76,193191.0,14.2431,14.2583,14.1901,14.2128,193191.0
2018-04-25 15:30:00,18.76,18.77,18.65,18.67,563596.0,14.2128,14.2204,14.1295,14.1446,563596.0
2018-04-26 09:30:00,18.64,18.74,18.57,18.66,137188.0,14.1219,14.1977,14.0689,14.1371,137188.0
2018-04-26 10:00:00,18.66,18.68,18.56,18.57,110790.0,14.1371,14.1522,14.0613,14.0689,110790.0
2018-04-26 10:30:00,18.57,18.65,18.54,18.64,181627.0,14.0689,14.1295,14.0462,14.1219,181627.0
2018-04-26 11:00:00,18.65,18.66,18.57,18.57,96491.0,14.1295,14.1371,14.0689,14.0689,96491.0
2018-04-26 11:30:00,18.57,18.59,18.52,18.53,127889.0,14.0689,14.084,14.031,14.0386,127889.0
2018-04-26 12:00:00,18.53,18.63,18.52,18.58,85324.0,14.0386,14.1143,14.031,14.0765,85324.0
2018-04-26 12:30:00,18.58,18.66,18.57,18.64,122375.0,14.0765,14.1371,14.0689,14.1219,122375.0
2018-04-26 13:00:00,18.64,18.71,18.64,18.69,112075.0,14.1219,14.1749,14.1219,14.1598,112075.0
2018-04-26 13:30:00,18.69,18.76,18.67,18.75,70601.0,14.1598,14.2128,14.1446,14.2053,70601.0
2018-04-26 14:00:00,18.75,18.77,18.71,18.73,106017.0,14.2053,14.2204,14.1749,14.1901,106017.0
2018-04-26 14:30:00,18.73,18.75,18.7,18.71,90942.0,14.1901,14.2053,14.1674,14.1749,90942.0
2018-04-26 15:00:00,18.71,18.73,18.65,18.66,300096.0,14.1749,14.1901,14.1295,14.1371,300096.0
2018-04-26 15:30:00,18.66,18.68,18.53,18.54,491831.0,14.1371,14.1522,14.0386,14.0462,491831.0
2018-04-27 09:30:00,18.54,18.67,18.54,18.64,83299.0,14.0462,14.1446,14.0462,14.1219,83299.0
2018-04-27 10:00:00,18.64,18.7,18.62,18.67,257736.0,14.1219,14.1674,14.1068,14.1446,257736.0
2018-04-27 10:30:00,18.67,18.67,18.5,18.53,247052.0,14.1446,14.1446,14.0158,14.0386,247052.0
2018-04-27 11:00:00,18.53,18.61,18.53,18.6,183692.0,14.0386,14.0992,14.0386,14.0916,183692.0
2018-04-27 11:30:00,18.59,18.6,18.5,18.53,160984.0,14.084,14.0916,14.0158,14.0386,160984.0
2018-04-27 12:00:00,18.54,18.58,18.52,18.56,138138.0,14.0462,14.0765,14.031,14.0613,138138.0
2018-04-27 12:30:00,18.55,18.59,18.53,18.59,149139.0,14.0537,14.084,14.0386,14.084,149139.0
2018-04-27 13:00:00,18.59,18.6,18.56,18.58,99548.0,14.084,14.0916,14.0613,14.0765,99548.0
2018-04-27 13:30:00,18.58,18.65,18.56,18.62,196045.0,14.0765,14.1295,14.0613,14.1068,196045.0
2018-04-27 14:00:00,18.62,18.62,18.55,18.55,102768.0,14.1068,14.1068,14.0537,14.0537,102768.0
2018-04-27 14:30:00,18.55,18.62,18.55,18.6,158332.0,14.0537,14.1068,14.0537,14.0916,158332.0
2018-04-27 15:00:00,18.6,18.64,18.59,18.64,162870.0,14.0916,14.1219,14.084,14.1219,162870.0
2018-04-27 15:30:00,18.64,18.68,18.61,18.66,450829.0,14.1219,14.1522,14.0992,14.1371,450829.0
2018-04-30 09:30:00,18.74,18.78,18.63,18.64,139011.0,14.1977,14.228,14.1143,14.1219,139011.0
2018-04-30 10:00:00,18.65,18.67,18.52,18.57,149329.0,14.1295,14.1446,14.031,14.0689,149329.0
2018-04-30 10:30:00,18.57,18.66,18.57,18.63,74432.0,14.0689,14.1371,14.0689,14.1143,74432.0
2018-04-30 11:00:00,18.64,18.73,18.62,18.71,118131.0,14.1219,14.1901,14.1068,14.1749,118131.0
2018-04-30 11:30:00,18.71,18.72,18.59,18.62,95453.0,14.1749,14.1825,14.084,14.1068,95453.0
2018-04-30 12:00:00,18.61,18.65,18.59,18.64,68789.0,14.0992,14.1295,14.084,14.1219,68789.0
2018-04-30 12:30:00,18.64,18.65,18.55,18.57,107624.0,14.1219,14.1295,14.0537,14.0689,107624.0
2018-04-30 13:00:00,18.58,18.62,18.57,18.61,52391.0,14.0765,14.1068,14.0689,14.0992,52391.0
2018-04-30 13:30:00,18.61,18.65,18.6,18.64,49551.0,14.0992,14.1295,14.0916,14.1219,49551.0
2018-04-30 14:00:00,18.64,18.64,18.53,18.55,106436.0,14.1219,14.1219,14.0386,14.0537,106436.0
2018-04-30 14:30:00,18.54,18.56,18.49,18.5,321575.0,14.0462,14.0613,14.0083,14.0158,321575.0
2018-04-30 15:00:00,18.5,18.5,18.39,18.42,143401.0,14.0158,14.0158,13.9325,13.9552,143401.0
2018-04-30 15:30:00,18.41,18.42,18.31,18.32,471758.0,13.9477,13.9552,13.8719,13.8795,471758.0
2018-05-01 09:30:00,18.25,18.28,18.09,18.19,420396.0,13.8264,13.8492,13.7052,13.781,420396.0
2018-05-01 10:00:00,18.19,18.21,18.11,18.16,387533.0,13.781,13.7961,13.7204,13.7583,387533.0
2018-05-01 10:30:00,18.16,18.23,18.14,18.15,187890.0,13.7583,13.8113,13.7431,13.7507,187890.0
2018-05-01 11:00:00,18.16,18.23,18.14,18.18,93226.0,13.7583,13.8113,13.7431,13.7734,93226.0
2018-05-01 11:30:00,18.18,18.22,18.12,18.13,122267.0,13.7734,13.8037,13.728,13.7355,122267.0
2018-05-01 12:00:00,18.14,18.19,18.11,18.18,81813.0,13.7431,13.781,13.7204,13.7734,81813.0
2018-05-01 12:30:00,18.19,18.22,18.17,18.22,72331.0,13.781,13.8037,13.7658,13.8037,72331.0
2018-05-01 13:00:00,18.21,18.22,18.16,18.16,55510.0,13.7961,13.8037,13.7583,13.7583,55510.0
2018-05-01 13:30:00,18.16,18.35,18.16,18.35,125219.0,13.7583,13.9022,13.7583,13.9022,125219.0
2018-05-01 14:00:00,18.35,18.42,18.35,18.37,108906.0,13.9022,13.9552,13.9022,13.9174,108906.0
2018-05-01 14:30:00,18.38,18.44,18.33,18.42,136046.0,13.9249,13.9704,13.8871,13.9552,136046.0
2018-05-01 15:00:00,18.41,18.43,18.32,18.35,106810.0,13.9477,13.9628,13.8795,13.9022,106810.0
2018-05-01 15:30:00,18.36,18.45,18.32,18.41,504209.0,13.9098,13.978,13.8795,13.9477,504209.0
2018-05-02 09:30:00,18.41,18.49,18.29,18.32,235277.0,13.9477,14.0083,13.8568,13.8795,235277.0
2018-05-02 10:00:00,18.32,18.38,18.26,18.27,140843.0,13.8795,13.9249,13.834,13.8416,140843.0
2018-05-02 10:30:00,18.26,18.39,18.26,18.36,136912.0,13.834,13.9325,13.834,13.9098,136912.0
2018-05-02 11:00:00,18.36,18.48,18.35,18.45,135592.0,13.9098,14.0007,13.9022,13.978,135592.0
2018-05-02 11:30:00,18.45,18.49,18.41,18.48,114469.0,13.978,14.0083,13.9477,14.0007,114469.0
2018-05-02 12:00:00,18.48,18.55,18.47,18.53,70482.0,14.0007,14.0537,13.9931,14.0386,70482.0
2018-05-02 12:30:00,18.52,18.54,18.49,18.52,107840.0,14.031,14.0462,14.0083,14.031,107840.0
2018-05-02 13:00:00,18.52,18.57,18.51,18.55,81731.0,14.031,14.0689,14.0234,14.0537,81731.0
2018-05-02 13:30:00,18.55,18.59,18.53,18.58,100029.0,14.0537,14.084,14.0386,14.0765,100029.0
2018-05-02 14:00:00,18.58,18.6,18.51,18.54,191380.0,14.0765,14.0916,14.0234,14.0462,191380.0
2018-05-02 14:30:00,18.54,18.59,18.53,18.56,134334.0,14.0462,14.084,14.0386,14.0613,134334.0
2018-05-02 15:00:00,18.57,18.58,18.48,18.53,371387.0,14.0689,14.0765,14.0007,14.0386,371387.0
2018-05-02 15:30:00,18.53,18.54,18.37,18.38,1018993.0,14.0386,14.0462,13.9174,13.9249,1018993.0
2018-05-03 09:30:00,18.28,18.3,18.17,18.3,128710.0,13.8492,13.8643,13.7658,13.8643,128710.0
2018-05-03 10:00:00,18.31,18.31,18.12,18.14,181044.0,13.8719,13.8719,13.728,13.7431,181044.0
2018-05-03 10:30:00,18.14,18.15,18.02,18.06,116608.0,13.7431,13.7507,13.6522,13.6825,116608.0
2018-05-03 11:00:00,18.06,18.15,18.02,18.11,137487.0,13.6825,13.7507,13.6522,13.7204,137487.0
2018-05-03 11:30:00,18.11,18.16,18.04,18.13,92246.0,13.7204,13.7583,13.6673,13.7355,92246.0
2018-05-03 12:00:00,18.14,18.21,18.11,18.12,101057.0,13.7431,13.7961,13.7204,13.728,101057.0
2018-05-03 12:30:00,18.11,18.28,18.11,18.27,120571.0,13.7204,13.8492,13.7204,13.8416,120571.0
2018-05-03 13:00:00,18.27,18.28,18.16,18.21,107388.0,13.8416,13.8492,13.7583,13.7961,107388.0
2018-05-03 13:30:00,18.21,18.35,18.21,18.29,99462.0,13.7961,13.9022,13.7961,13.8568,99462.0
2018-05-03 14:00:00,18.29,18.36,18.25,18.28,116961.0,13.8568,13.9098,13.8264,13.8492,116961.0
2018-05-03 14:30:00,18.29,18.36,18.22,18.23,152120.0,13.8568,13.9098,13.8037,13.8113,152120.0
2018-05-03 15:00:00,18.23,18.27,18.21,18.25,171181.0,13.8113,13.8416,13.7961,13.8264,171181.0
2018-05-03 15:30:00,18.25,18.28,18.18,18.23,612424.0,13.8264,13.8492,13.7734,13.8113,612424.0
2018-05-04 09:30:00,18.1,18.19,17.97,18.19,279969.0,13.7128,13.781,13.6143,13.781,279969.0
2018-05-04 10:00:00,18.19,18.28,18.16,18.27,89808.0,13.781,13.8492,13.7583,13.8416,89808.0
2018-05-04 10:30:00,18.26,18.45,18.25,18.43,467151.0,13.834,13.978,13.8264,13.9628,467151.0
2018-05-04 11:00:00,18.44,18.55,18.42,18.54,463221.0,13.9704,14.0537,13.9552,14.0462,463221.0
2018-05-04 11:30:00,18.55,18.59,18.47,18.51,437857.0,14.0537,14.084,13.9931,14.0234,437857.0
2018-05-04 12:00:00,18.52,18.58,18.5,18.54,167950.0,14.031,14.0765,14.0158,14.0462,167950.0
2018-05-04 12:30:00,18.54,18.59,18.52,18.59,103981.0,14.0462,14.084,14.031,14.084,103981.0
2018-05-04 13:00:00,18.59,18.64,18.58,18.58,110454.0,14.084,14.1219,14.0765,14.0765,110454.0
2018-05-04 13:30:00,18.57,18.62,18.57,18.62,161890.0,14.0689,14.1068,14.0689,14.1068,161890.0
2018-05-04 14:00:00,18.62,18.63,18.59,18.62,184770.0,14.1068,14.1143,14.084,14.1068,184770.0
2018-05-04 14:30:00,18.63,18.63,18.51,18.51,206169.0,14.1143,14.1143,14.0234,14.0234,206169.0
2018-05-04 15:00:00,18.51,18.55,18.47,18.51,176818.0,14.0234,14.0537,13.9931,14.0234,176818.0
2018-05-04 15:30:00,18.51,18.51,18.39,18.42,491211.0,14.0234,14.0234,13.9325,13.9552,491211.0
2018-05-07 09:30:00,18.5,18.52,18.27,18.35,188083.0,14.0158,14.031,13.8416,13.9022,188083.0
2018-05-07 10:00:00,18.36,18.41,18.3,18.36,371116.0,13.9098,13.9477,13.8643,13.9098,371116.0
2018-05-07 10:30:00,18.37,18.45,18.32,18.44,94825.0,13.9174,13.978,13.8795,13.9704,94825.0
2018-05-07 11:00:00,18.45,18.49,18.42,18.45,120104.0,13.978,14.0083,13.9552,13.978,120104.0
2018-05-07 11:30:00,18.45,18.48,18.42,18.48,103201.0,13.978,14.0007,13.9552,14.0007,103201.0
2018-05-07 12:00:00,18.49,18.55,18.48,18.54,93198.0,14.0083,14.0537,14.0007,14.0462,93198.0
2018-05-07 12:30:00,18.53,18.56,18.52,18.55,87331.0,14.0386,14.0613,14.031,14.0537,87331.0
2018-05-07 13:00:00,18.55,18.61,18.51,18.6,67571.0,14.0537,14.0992,14.0234,14.0916,67571.0
2018-05-07 13:30:00,18.59,18.61,18.53,18.55,215237.0,14.084,14.0992,14.0386,14.0537,215237.0
2018-05-07 14:00:00,18.55,18.59,18.54,18.57,212768.0,14.0537,14.084,14.0462,14.0689,212768.0
2018-05-07 14:30:00,18.57,18.61,18.53,18.54,152598.0,14.0689,14.0992,14.0386,14.0462,152598.0
2018-05-07 15:00:00,18.55,18.6,18.52,18.56,165044.0,14.0537,14.0916,14.031,14.0613,165044.0
2018-05-07 15:30:00,18.56,18.58,18.5,18.51,326198.0,14.0613,14.0765,14.0158,14.0234,326198.0
2018-05-08 09:30:00,18.43,18.67,18.43,18.65,131671.0,13.9628,14.1446,13.9628,14.1295,131671.0
2018-05-08 10:00:00,18.66,18.77,18.64,18.69,694004.0,14.1371,14.2204,14.1219,14.1598,694004.0
2018-05-08 10:30:00,18.69,18.82,18.67,18.79,132112.0,14.1598,14.2583,14.1446,14.2356,132112.0
2018-05-08 11:00:00,18.79,18.85,18.76,18.8,234889.0,14.2356,14.281,14.2128,14.2431,234889.0
2018-05-08 11:30:00,18.79,18.8,18.71,18.71,159769.0,14.2356,14.2431,14.1749,14.1749,159769.0
2018-05-08 12:00:00,18.71,18.72,18.67,18.69,62695.0,14.1749,14.1825,14.1446,14.1598,62695.0
2018-05-08 12:30:00,18.7,18.72,18.63,18.67,64373.0,14.1674,14.1825,14.1143,14.1446,64373.0
2018-05-08 13:00:00,18.66,18.74,18.65,18.73,48111.0,14.1371,14.1977,14.1295,14.1901,48111.0
2018-05-08 13:30:00,18.73,18.75,18.69,18.7,74141.0,14.1901,14.2053,14.1598,14.1674,74141.0
2018-05-08 14:00:00,18.71,18.73,18.63,18.68,269116.0,14.1749,14.1901,14.1143,14.1522,269116.0
2018-05-08 14:30:00,18.69,18.69,18.59,18.63,143525.0,14.1598,14.1598,14.084,14.1143,143525.0
2018-05-08 15:00:00,18.63,18.71,18.61,18.7,127538.0,14.1143,14.1749,14.0992,14.1674,127538.0
2018-05-08 15:30:00,18.7,18.74,18.69,18.72,398333.0,14.1674,14.1977,14.1598,14.1825,398333.0
2018-05-09 09:30:00,18.79,18.84,18.7,18.73,182840.0,14.2356,14.2734,14.1674,14.1901,182840.0
2018-05-09 10:00:00,18.73,18.85,18.71,18.78,128250.0,14.1901,14.281,14.1749,14.228,128250.0
2018-05-09 10:30:00,18.79,18.8,18.67,18.69,163272.0,14.2356,14.2431,14.1446,14.1598,163272.0
2018-05-09 11:00:00,18.69,18.75,18.65,18.75,63700.0,14.1598,14.2053,14.1295,14.2053,63700.0
2018-05-09 11:30:00,18.75,18.8,18.74,18.78,92173.0,14.2053,14.2431,14.1977,14.228,92173.0
2018-05-09 12:00:00,18.78,18.84,18.77,18.82,68780.0,14.228,14.2734,14.2204,14.2583,68780.0
2018-05-09 12:30:00,18.82,18.89,18.81,18.85,75869.0,14.2583,14.3113,14.2507,14.281,75869.0
2018-05-09 13:00:00,18.85,18.94,18.85,18.93,171813.0,14.281,14.3492,14.281,14.3416,171813.0
2018-05-09 13:30:00,18.94,18.96,18.91,18.94,73017.0,14.3492,14.3644,14.3265,14.3492,73017.0
2018-05-09 14:00:00,18.94,18.95,18.89,18.93,69638.0,14.3492,14.3568,14.3113,14.3416,69638.0
2018-05-09 14:30:00,18.93,18.93,18.87,18.88,78904.0,14.3416,14.3416,14.2962,14.3037,78904.0
2018-05-09 15:00:00,18.88,18.88,18.83,18.85,105310.0,14.3037,14.3037,14.2659,14.281,105310.0
2018-05-09 15:30:00,18.85,18.86,18.77,18.78,401833.0,14.281,14.2886,14.2204,14.228,401833.0
2018-05-10 09:30:00,18.74,18.8,18.65,18.74,137238.0,14.1977,14.2431,14.1295,14.1977,137238.0
2018-05-10 10:00:00,18.73,18.83,18.72,18.8,157393.0,14.1901,14.2659,14.1825,14.2431,157393.0
2018-05-10 10:30:00,18.81,18.85,18.78,18.82,174660.0,14.2507,14.281,14.228,14.2583,174660.0
2018-05-10 11:00:00,18.84,18.86,18.81,18.84,307792.0,14.2734,14.2886,14.2507,14.2734,307792.0
2018-05-10 11:30:00,18.84,18.91,18.82,18.91,86085.0,14.2734,14.3265,14.2583,14.3265,86085.0
2018-05-10 12:00:00,18.91,18.94,18.89,18.91,51048.0,14.3265,14.3492,14.3113,14.3265,51048.0
2018-05-10 12:30:00,18.91,18.97,18.9,18.95,45091.0,14.3265,14.3719,14.3189,14.3568,45091.0
2018-05-10 13:00:00,18.95,18.97,18.89,18.89,60270.0,14.3568,14.3719,14.3113,14.3113,60270.0
2018-05-10 13:30:00,18.9,18.93,18.88,18.93,123910.0,14.3189,14.3416,14.3037,14.3416,123910.0
2018-05-10 14:00:00,18.92,18.99,18.91,18.98,89339.0,14.334,14.3871,14.3265,14.3795,89339.0
2018-05-10 14:30:00,18.98,19.0,18.9,18.96,205680.0,14.3795,14.3947,14.3189,14.3644,205680.0
2018-05-10 15:00:00,18.96,18.96,18.88,18.93,162958.0,14.3644,14.3644,14.3037,14.3416,162958.0
2018-05-10 15:30:00,18.93,18.96,18.89,18.92,488890.0,14.3416,14.3644,14.3113,14.334,488890.0
2018-05-11 09:30:00,18.94,19.04,18.89,19.02,231550.0,14.3492,14.425,14.3113,14.4098,231550.0
2018-05-11 10:00:00,19.02,19.07,19.01,19.03,313900.0,14.4098,14.4477,14.4022,14.4174,313900.0
2018-05-11 10:30:00,19.03,19.13,18.99,19.1,271187.0,14.4174,14.4931,14.3871,14.4704,271187.0
2018-05-11 11:00:00,19.1,19.1,18.99,18.99,94839.0,14.4704,14.4704,14.3871,14.3871,94839.0
2018-05-11 11:30:00,18.99,19.02,18.94,18.96,100440.0,14.3871,14.4098,14.3492,14.3644,100440.0
2018-05-11 12:00:00,18.95,18.98,18.92,18.94,87978.0,14.3568,14.3795,14.334,14.3492,87978.0
2018-05-11 12:30:00,18.94,19.03,18.93,19.02,68803.0,14.3492,14.4174,14.3416,14.4098,68803.0
2018-05-11 13:00:00,19.02,19.06,19.01,19.05,79277.0,14.4098,14.4401,14.4022,14.4325,79277.0
2018-05-11 13:30:00,19.05,19.06,19.0,19.02,72424.0,14.4325,14.4401,14.3947,14.4098,72424.0
2018-05-11 14:00:00,19.02,19.05,18.98,19.03,93959.0,14.4098,14.4325,14.3795,14.4174,93959.0
2018-05-11 14:30:00,19.03,19.04,18.99,19.04,140970.0,14.4174,14.425,14.3871,14.425,140970.0
2018-05-11 15:00:00,19.04,19.04,19.01,19.04,154781.0,14.425,14.425,14.4022,14.425,154781.0
2018-05-11 15:30:00,19.04,19.06,19.0,19.04,521215.0,14.425,14.4401,14.3947,14.425,521215.0
2018-05-14 09:30:00,19.05,19.12,18.98,19.06,188240.0,14.4325,14.4856,14.3795,14.4401,188240.0
2018-05-14 10:00:00,19.06,19.07,19.01,19.05,176472.0,14.4401,14.4477,14.4022,14.4325,176472.0
2018-05-14 10:30:00,19.04,19.08,18.95,18.96,207432.0,14.425,14.4553,14.3568,14.3644,207432.0
2018-05-14 11:00:00,18.96,19.01,18.93,18.96,121393.0,14.3644,14.4022,14.3416,14.3644,121393.0
2018-05-14 11:30:00,18.96,18.98,18.95,18.97,72160.0,14.3644,14.3795,14.3568,14.3719,72160.0
2018-05-14 12:00:00,18.97,19.02,18.96,18.97,162421.0,14.3719,14.4098,14.3644,14.3719,162421.0
2018-05-14 12:30:00,18.97,18.98,18.9,18.9,83481.0,14.3719,14.3795,14.3189,14.3189,83481.0
2018-05-14 13:00:00,18.9,18.96,18.88,18.96,93038.0,14.3189,14.3644,14.3037,14.3644,93038.0
2018-05-14 13:30:00,18.95,18.99,18.92,18.98,84342.0,14.3568,14.3871,14.334,14.3795,84342.0
2018-05-14 14:00:00,18.98,18.99,18.94,18.97,92584.0,14.3795,14.3871,14.3492,14.3719,92584.0
2018-05-14 14:30:00,18.97,19.0,18.96,18.98,138205.0,14.3719,14.3947,14.3644,14.3795,138205.0
2018-05-14 15:00:00,18.98,19.01,18.97,18.97,125292.0,14.3795,14.4022,14.3719,14.3719,125292.0
2018-05-14 15:30:00,18.98,18.99,18.89,18.91,312099.0,14.3795,14.3871,14.3113,14.3265,312099.0
2018-05-15 09:30:00,18.86,19.14,18.83,19.09,218858.0,14.2886,14.5007,14.2659,14.4628,218858.0
2018-05-15 10:00:00,19.08,19.1,19.02,19.03,96700.0,14.4553,14.4704,14.4098,14.4174,96700.0
2018-05-15 10:30:00,19.03,19.18,19.02,19.11,137999.0,14.4174,14.531,14.4098,14.478,137999.0
2018-05-15 11:00:00,19.11,19.16,19.09,19.14,103949.0,14.478,14.5159,14.4628,14.5007,103949.0
2018-05-15 11:30:00,19.14,19.23,19.13,19.18,256411.0,14.5007,14.5689,14.4931,14.531,256411.0
2018-05-15 12:00:00,19.18,19.22,19.17,19.22,291183.0,14.531,14.5613,14.5235,14.5613,291183.0
2018-05-15 12:30:00,19.21,19.29,19.2,19.26,159218.0,14.5538,14.6144,14.5462,14.5916,159218.0
2018-05-15 13:00:00,19.27,19.27,19.21,19.21,153523.0,14.5992,14.5992,14.5538,14.5538,153523.0
2018-05-15 13:30:00,19.21,19.22,19.14,19.15,189161.0,14.5538,14.5613,14.5007,14.5083,189161.0
2018-05-15 14:00:00,19.14,19.2,19.14,19.19,169913.0,14.5007,14.5462,14.5007,14.5386,169913.0
2018-05-15 14:30:00,19.19,19.21,19.15,19.16,175697.0,14.5386,14.5538,14.5083,14.5159,175697.0
2018-05-15 15:00:00,19.16,19.17,19.1,19.12,220463.0,14.5159,14.5235,14.4704,14.4856,220463.0
2018-05-15 15:30:00,19.11,19.21,19.1,19.19,678662.0,14.478,14.5538,14.4704,14.5386,678662.0
2018-05-16 09:30:00,19.14,19.21,19.1,19.18,107087.0,14.5007,14.5538,14.4704,14.531,107087.0
2018-05-16 10:00:00,19.18,19.23,19.14,19.21,125682.0,14.531,14.5689,14.5007,14.5538,125682.0
2018-05-16 10:30:00,19.21,19.32,19.21,19.28,209535.0,14.5538,14.6371,14.5538,14.6068,209535.0
2018-05-16 11:00:00,19.28,19.28,19.14,19.21,905970.0,14.6068,14.6068,14.5007,14.5538,905970.0
2018-05-16 11:30:00,19.21,19.31,19.2,19.31,136972.0,14.5538,14.6295,14.5462,14.6295,136972.0
2018-05-16 12:00:00,19.31,19.37,19.3,19.36,226425.0,14.6295,14.675,14.6219,14.6674,226425.0
2018-05-16 12:30:00,19.36,19.38,19.33,19.35,135269.0,14.6674,14.6825,14.6447,14.6598,135269.0
2018-05-16 13:00:00,19.36,19.39,19.34,19.38,115528.0,14.6674,14.6901,14.6522,14.6825,115528.0
2018-05-16 13:30:00,19.38,19.41,19.36,19.38,158123.0,14.6825,14.7053,14.6674,14.6825,158123.0
2018-05-16 14:00:00,19.39,19.4,19.36,19.39,114726.0,14.6901,14.6977,14.6674,14.6901,114726.0
2018-05-16 14:30:00,19.39,19.41,19.36,19.4,181517.0,14.6901,14.7053,14.6674,14.6977,181517.0
2018-05-16 15:00:00,19.4,19.41,19.35,19.39,341113.0,14.6977,14.7053,14.6598,14.6901,341113.0
2018-05-16 15:30:00,19.39,19.46,19.38,19.46,1313327.0,14.6901,14.7432,14.6825,14.7432,1313327.0
2018-05-17 09:30:00,19.41,19.43,19.28,19.39,222284.0,14.7053,14.7204,14.6068,14.6901,222284.0
2018-05-17 10:00:00,19.39,19.49,19.39,19.48,169859.0,14.6901,14.7659,14.6901,14.7583,169859.0
2018-05-17 10:30:00,19.48,19.54,19.46,19.49,182881.0,14.7583,14.8038,14.7432,14.7659,182881.0
2018-05-17 11:00:00,19.5,19.54,19.47,19.53,242195.0,14.7735,14.8038,14.7507,14.7962,242195.0
2018-05-17 11:30:00,19.53,19.56,19.49,19.55,271800.0,14.7962,14.8189,14.7659,14.8113,271800.0
2018-05-17 12:00:00,19.55,19.56,19.51,19.51,288387.0,14.8113,14.8189,14.781,14.781,288387.0
2018-05-17 12:30:00,19.52,19.54,19.45,19.49,123536.0,14.7886,14.8038,14.7356,14.7659,123536.0
2018-05-17 13:00:00,19.49,19.51,19.46,19.51,113796.0,14.7659,14.781,14.7432,14.781,113796.0
2018-05-17 13:30:00,19.51,19.52,19.46,19.48,112873.0,14.781,14.7886,14.7432,14.7583,112873.0
2018-05-17 14:00:00,19.48,19.56,19.44,19.55,189675.0,14.7583,14.8189,14.728,14.8113,189675.0
2018-05-17 14:30:00,19.55,19.56,19.5,19.54,158838.0,14.8113,14.8189,14.7735,14.8038,158838.0
2018-05-17 15:00:00,19.54,19.58,19.52,19.53,236747.0,14.8038,14.8341,14.7886,14.7962,236747.0
2018-05-17 15:30:00,19.53,19.58,19.49,19.55,663496.0,14.7962,14.8341,14.7659,14.8113,663496.0
2018-05-18 09:30:00,19.48,19.56,19.37,19.48,90151.0,14.7583,14.8189,14.675,14.7583,90151.0
2018-05-18 10:00:00,19.48,19.49,19.45,19.46,87097.0,14.7583,14.7659,14.7356,14.7432,87097.0
2018-05-18 10:30:00,19.46,19.5,19.4,19.48,147258.0,14.7432,14.7735,14.6977,14.7583,147258.0
2018-05-18 11:00:00,19.48,19.53,19.47,19.47,135844.0,14.7583,14.7962,14.7507,14.7507,135844.0
2018-05-18 11:30:00,19.48,19.51,19.45,19.47,218372.0,14.7583,14.781,14.7356,14.7507,218372.0
2018-05-18 12:00:00,19.47,19.48,19.43,19.44,89033.0,14.7507,14.7583,14.7204,14.728,89033.0
2018-05-18 12:30:00,19.44,19.45,19.41,19.44,86703.0,14.728,14.7356,14.7053,14.728,86703.0
2018-05-18 13:00:00,19.44,19.46,19.41,19.45,84094.0,14.728,14.7432,14.7053,14.7356,84094.0
2018-05-18 13:30:00,19.45,19.45,19.36,19.38,83172.0,14.7356,14.7356,14.6674,14.6825,83172.0
2018-05-18 14:00:00,19.38,19.38,19.34,19.35,119537.0,14.6825,14.6825,14.6522,14.6598,119537.0
2018-05-18 14:30:00,19.36,19.37,19.34,19.34,128213.0,14.6674,14.675,14.6522,14.6522,128213.0
2018-05-18 15:00:00,19.35,19.35,19.31,19.34,267515.0,14.6598,14.6598,14.6295,14.6522,267515.0
2018-05-18 15:30:00,19.35,19.36,19.32,19.33,830677.0,14.6598,14.6674,14.6371,14.6447,830677.0
2018-05-21 09:30:00,19.38,19.68,19.36,19.59,480944.0,14.6825,14.9098,14.6674,14.8416,480944.0
2018-05-21 10:00:00,19.59,19.67,19.58,19.66,277965.0,14.8416,14.9023,14.8341,14.8947,277965.0
2018-05-21 10:30:00,19.66,19.69,19.54,19.55,185827.0,14.8947,14.9174,14.8038,14.8113,185827.0
2018-05-21 11:00:00,19.55,19.56,19.49,19.49,172011.0,14.8113,14.8189,14.7659,14.7659,172011.0
2018-05-21 11:30:00,19.49,19.54,19.47,19.53,170249.0,14.7659,14.8038,14.7507,14.7962,170249.0
2018-05-21 12:00:00,19.53,19.57,19.5,19.52,64270.0,14.7962,14.8265,14.7735,14.7886,64270.0
2018-05-21 12:30:00,19.53,19.53,19.47,19.48,63101.0,14.7962,14.7962,14.7507,14.7583,63101.0
2018-05-21 13:00:00,19.48,19.5,19.46,19.49,93606.0,14.7583,14.7735,14.7432,14.7659,93606.0
2018-05-21 13:30:00,19.49,19.55,19.48,19.55,159877.0,14.7659,14.8113,14.7583,14.8113,159877.0
2018-05-21 14:00:00,19.54,19.56,19.52,19.53,56191.0,14.8038,14.8189,14.7886,14.7962,56191.0
2018-05-21 14:30:00,19.53,19.55,19.5,19.53,112303.0,14.7962,14.8113,14.7735,14.7962,112303.0
2018-05-21 15:00:00,19.54,19.54,19.5,19.51,139448.0,14.8038,14.8038,14.7735,14.781,139448.0
2018-05-21 15:30:00,19.51,19.53,19.47,19.52,419887.0,14.781,14.7962,14.7507,14.7886,419887.0
2018-05-22 09:30:00,19.54,19.65,19.5,19.64,69002.0,14.8038,14.8871,14.7735,14.8795,69002.0
2018-05-22 10:00:00,19.64,19.68,19.58,19.6,143662.0,14.8795,14.9098,14.8341,14.8492,143662.0
2018-05-22 10:30:00,19.6,19.67,19.58,19.65,66234.0,14.8492,14.9023,14.8341,14.8871,66234.0
2018-05-22 11:00:00,19.65,19.7,19.64,19.69,176506.0,14.8871,14.925,14.8795,14.9174,176506.0
2018-05-22 11:30:00,19.69,19.73,19.67,19.69,82418.0,14.9174,14.9477,14.9023,14.9174,82418.0
2018-05-22 12:00:00,19.69,19.74,19.68,19.7,76523.0,14.9174,14.9553,14.9098,14.925,76523.0
2018-05-22 12:30:00,19.71,19.71,19.68,19.7,36620.0,14.9326,14.9326,14.9098,14.925,36620.0
2018-05-22 13:00:00,19.7,19.75,19.69,19.74,65639.0,14.925,14.9629,14.9174,14.9553,65639.0
2018-05-22 13:30:00,19.74,19.75,19.68,19.69,169490.0,14.9553,14.9629,14.9098,14.9174,169490.0
2018-05-22 14:00:00,19.69,19.7,19.68,19.7,104874.0,14.9174,14.925,14.9098,14.925,104874.0
2018-05-22 14:30:00,19.69,19.71,19.64,19.64,83790.0,14.9174,14.9326,14.8795,14.8795,83790.0
2018-05-22 15:00:00,19.64,19.66,19.61,19.62,185827.0,14.8795,14.8947,14.8568,14.8644,185827.0
2018-05-22 15:30:00,19.61,19.62,19.54,19.56,576476.0,14.8568,14.8644,14.8038,14.8189,576476.0
2018-05-23 09:30:00,19.46,19.54,19.38,19.39,266990.0,14.7432,14.8038,14.6825,14.6901,266990.0
2018-05-23 10:00:00,19.39,19.47,19.38,19.38,227610.0,14.6901,14.7507,14.6825,14.6825,227610.0
2018-05-23 10:30:00,19.37,19.38,19.27,19.3,184980.0,14.675,14.6825,14.5992,14.6219,184980.0
2018-05-23 11:00:00,19.3,19.41,19.29,19.38,516519.0,14.6219,14.7053,14.6144,14.6825,516519.0
2018-05-23 11:30:00,19.39,19.42,19.35,19.36,175213.0,14.6901,14.7129,14.6598,14.6674,175213.0
2018-05-23 12:00:00,19.36,19.39,19.33,19.35,184402.0,14.6674,14.6901,14.6447,14.6598,184402.0
2018-05-23 12:30:00,19.35,19.38,19.32,19.36,85682.0,14.6598,14.6825,14.6371,14.6674,85682.0
2018-05-23 13:00:00,19.36,19.36,19.31,19.32,231469.0,14.6674,14.6674,14.6295,14.6371,231469.0
2018-05-23 13:30:00,19.31,19.36,19.31,19.34,211021.0,14.6295,14.6674,14.6295,14.6522,211021.0
2018-05-23 14:00:00,19.34,19.39,19.27,19.27,123568.0,14.6522,14.6901,14.5992,14.5992,123568.0
2018-05-23 14:30:00,19.28,19.33,19.24,19.32,173278.0,14.6068,14.6447,14.5765,14.6371,173278.0
2018-05-23 15:00:00,19.33,19.37,19.29,19.31,333223.0,14.6447,14.675,14.6144,14.6295,333223.0
2018-05-23 15:30:00,19.31,19.31,19.25,19.3,473350.0,14.6295,14.6295,14.5841,14.6219,473350.0
2018-05-24 09:30:00,19.25,19.25,19.08,19.09,226962.0,14.5841,14.5841,14.4553,14.4628,226962.0
2018-05-24 10:00:00,19.08,19.12,18.98,18.98,331605.0,14.4553,14.4856,14.3795,14.3795,331605.0
2018-05-24 10:30:00,18.98,18.98,18.75,18.78,808113.0,14.3795,14.3795,14.2053,14.228,808113.0
2018-05-24 11:00:00,18.78,18.91,18.77,18.88,603706.0,14.228,14.3265,14.2204,14.3037,603706.0
2018-05-24 11:30:00,18.88,18.99,18.85,18.96,902641.0,14.3037,14.3871,14.281,14.3644,902641.0
2018-05-24 12:00:00,18.96,19.0,18.92,18.94,412790.0,14.3644,14.3947,14.334,14.3492,412790.0
2018-05-24 12:30:00,18.95,18.97,18.89,18.96,836126.0,14.3568,14.3719,14.3113,14.3644,836126.0
2018-05-24 13:00:00,18.96,19.06,18.95,19.03,735656.0,14.3644,14.4401,14.3568,14.4174,735656.0
2018-05-24 13:30:00,19.03,19.1,19.02,19.07,357473.0,14.4174,14.4704,14.4098,14.4477,357473.0
2018-05-24 14:00:00,19.07,19.15,19.04,19.14,302022.0,14.4477,14.5083,14.425,14.5007,302022.0
2018-05-24 14:30:00,19.14,19.15,19.12,19.13,224980.0,14.5007,14.5083,14.4856,14.4931,224980.0
2018-05-24 15:00:00,19.13,19.15,19.09,19.1,552002.0,14.4931,14.5083,14.4628,14.4704,552002.0
2018-05-24 15:30:00,19.1,19.11,19.08,19.09,1432366.0,14.4704,14.478,14.4553,14.4628,1432366.0
2018-05-25 09:30:00,19.0,19.11,18.94,18.97,321462.0,14.3947,14.478,14.3492,14.3719,321462.0
2018-05-25 10:00:00,18.97,19.03,18.95,18.97,213850.0,14.3719,14.4174,14.3568,14.3719,213850.0
2018-05-25 10:30:00,18.98,19.0,18.92,18.96,224600.0,14.3795,14.3947,14.334,14.3644,224600.0
2018-05-25 11:00:00,18.96,19.04,18.95,19.02,145605.0,14.3644,14.425,14.3568,14.4098,145605.0
2018-05-25 11:30:00,19.02,19.09,19.01,19.05,322139.0,14.4098,14.4628,14.4022,14.4325,322139.0
2018-05-25 12:00:00,19.05,19.06,18.99,19.0,134901.0,14.4325,14.4401,14.3871,14.3947,134901.0
2018-05-25 12:30:00,18.99,19.0,18.95,18.98,149704.0,14.3871,14.3947,14.3568,14.3795,149704.0
2018-05-25 13:00:00,18.98,18.98,18.94,18.94,91186.0,14.3795,14.3795,14.3492,14.3492,91186.0
2018-05-25 13:30:00,18.94,18.94,18.9,18.93,158856.0,14.3492,14.3492,14.3189,14.3416,158856.0
2018-05-25 14:00:00,18.93,18.95,18.91,18.95,120834.0,14.3416,14.3568,14.3265,14.3568,120834.0
2018-05-25 14:30:00,18.95,18.95,18.91,18.91,100343.0,14.3568,14.3568,14.3265,14.3265,100343.0
2018-05-25 15:00:00,18.91,18.96,18.9,18.95,194959.0,14.3265,14.3644,14.3189,14.3568,194959.0
2018-05-25 15:30:00,18.95,18.96,18.91,18.92,638139.0,14.3568,14.3644,14.3265,14.334,638139.0
2018-05-29 09:30:00,18.73,18.83,18.65,18.8,286693.0,14.1901,14.2659,14.1295,14.2431,286693.0
2018-05-29 10:00:00,18.81,18.88,18.79,18.84,215401.0,14.2507,14.3037,14.2356,14.2734,215401.0
2018-05-29 10:30:00,18.83,18.84,18.71,18.73,119029.0,14.2659,14.2734,14.1749,14.1901,119029.0
2018-05-29 11:00:00,18.74,18.75,18.67,18.73,633123.0,14.1977,14.2053,14.1446,14.1901,633123.0
2018-05-29 11:30:00,18.73,18.73,18.57,18.57,459485.0,14.1901,14.1901,14.0689,14.0689,459485.0
2018-05-29 12:00:00,18.57,18.62,18.5,18.56,275681.0,14.0689,14.1068,14.0158,14.0613,275681.0
2018-05-29 12:30:00,18.56,18.64,18.56,18.59,1234609.0,14.0613,14.1219,14.0613,14.084,1234609.0
2018-05-29 13:00:00,18.59,18.6,18.49,18.52,315277.0,14.084,14.0916,14.0083,14.031,315277.0
2018-05-29 13:30:00,18.51,18.52,18.4,18.4,356217.0,14.0234,14.031,13.9401,13.9401,356217.0
2018-05-29 14:00:00,18.41,18.43,18.33,18.37,312496.0,13.9477,13.9628,13.8871,13.9174,312496.0
2018-05-29 14:30:00,18.37,18.38,18.24,18.26,520519.0,13.9174,13.9249,13.8189,13.834,520519.0
2018-05-29 15:00:00,18.26,18.37,18.23,18.32,569261.0,13.834,13.9174,13.8113,13.8795,569261.0
2018-05-29 15:30:00,18.32,18.43,18.32,18.34,1062716.0,13.8795,13.9628,13.8795,13.8946,1062716.0
2018-05-30 09:30:00,18.57,18.68,18.45,18.5,264913.0,14.0689,14.1522,13.978,14.0158,264913.0
2018-05-30 10:00:00,18.51,18.61,18.48,18.52,147627.0,14.0234,14.0992,14.0007,14.031,147627.0
2018-05-30 10:30:00,18.52,18.56,18.46,18.51,313746.0,14.031,14.0613,13.9855,14.0234,313746.0
2018-05-30 11:00:00,18.51,18.52,18.4,18.48,135732.0,14.0234,14.031,13.9401,14.0007,135732.0
2018-05-30 11:30:00,18.48,18.58,18.47,18.54,406058.0,14.0007,14.0765,13.9931,14.0462,406058.0
2018-05-30 12:00:00,18.54,18.75,18.53,18.75,765047.0,14.0462,14.2053,14.0386,14.2053,765047.0
2018-05-30 12:30:00,18.75,18.79,18.71,18.76,120200.0,14.2053,14.2356,14.1749,14.2128,120200.0
2018-05-30 13:00:00,18.77,18.79,18.72,18.73,196379.0,14.2204,14.2356,14.1825,14.1901,196379.0
2018-05-30 13:30:00,18.73,18.79,18.72,18.77,182765.0,14.1901,14.2356,14.1825,14.2204,182765.0
2018-05-30 14:00:00,18.77,18.8,18.72,18.73,121906.0,14.2204,14.2431,14.1825,14.1901,121906.0
2018-05-30 14:30:00,18.72,18.75,18.7,18.71,182052.0,14.1825,14.2053,14.1674,14.1749,182052.0
2018-05-30 15:00:00,18.71,18.76,18.68,18.7,156459.0,14.1749,14.2128,14.1522,14.1674,156459.0
2018-05-30 15:30:00,18.7,18.71,18.63,18.68,816181.0,14.1674,14.1749,14.1143,14.1522,816181.0
2018-05-31 09:30:00,18.67,18.72,18.55,18.59,286897.0,14.1446,14.1825,14.0537,14.084,286897.0
2018-05-31 10:00:00,18.59,18.64,18.52,18.63,110234.0,14.084,14.1219,14.031,14.1143,110234.0
2018-05-31 10:30:00,18.62,18.69,18.59,18.68,164644.0,14.1068,14.1598,14.084,14.1522,164644.0
2018-05-31 11:00:00,18.67,18.74,18.66,18.73,78926.0,14.1446,14.1977,14.1371,14.1901,78926.0
2018-05-31 11:30:00,18.73,18.76,18.67,18.68,112248.0,14.1901,14.2128,14.1446,14.1522,112248.0
2018-05-31 12:00:00,18.68,18.68,18.56,18.57,98168.0,14.1522,14.1522,14.0613,14.0689,98168.0
2018-05-31 12:30:00,18.58,18.6,18.54,18.59,94766.0,14.0765,14.0916,14.0462,14.084,94766.0
2018-05-31 13:00:00,18.6,18.66,18.59,18.63,88065.0,14.0916,14.1371,14.084,14.1143,88065.0
2018-05-31 13:30:00,18.63,18.63,18.49,18.51,105489.0,14.1143,14.1143,14.0083,14.0234,105489.0
2018-05-31 14:00:00,18.51,18.57,18.47,18.54,105630.0,14.0234,14.0689,13.9931,14.0462,105630.0
2018-05-31 14:30:00,18.54,18.57,18.5,18.57,170474.0,14.0462,14.0689,14.0158,14.0689,170474.0
2018-05-31 15:00:00,18.57,18.63,18.56,18.6,126733.0,14.0689,14.1143,14.0613,14.0916,126733.0
2018-05-31 15:30:00,18.6,18.61,18.53,18.54,423141.0,14.0916,14.0992,14.0386,14.0462,423141.0
2018-06-01 09:30:00,18.82,18.9,18.74,18.82,336209.0,14.2583,14.3189,14.1977,14.2583,336209.0
2018-06-01 10:00:00,18.82,18.87,18.73,18.75,353853.0,14.2583,14.2962,14.1901,14.2053,353853.0
2018-06-01 10:30:00,18.76,18.77,18.65,18.66,181356.0,14.2128,14.2204,14.1295,14.1371,181356.0
2018-06-01 11:00:00,18.66,18.74,18.63,18.69,164279.0,14.1371,14.1977,14.1143,14.1598,164279.0
2018-06-01 11:30:00,18.69,18.75,18.68,18.74,108874.0,14.1598,14.2053,14.1522,14.1977,108874.0
2018-06-01 12:00:00,18.75,18.79,18.72,18.74,89250.0,14.2053,14.2356,14.1825,14.1977,89250.0
2018-06-01 12:30:00,18.75,18.77,18.72,18.76,206105.0,14.2053,14.2204,14.1825,14.2128,206105.0
2018-06-01 13:00:00,18.75,18.81,18.7,18.8,166988.0,14.2053,14.2507,14.1674,14.2431,166988.0
2018-06-01 13:30:00,18.8,18.81,18.73,18.76,91560.0,14.2431,14.2507,14.1901,14.2128,91560.0
2018-06-01 14:00:00,18.76,18.77,18.65,18.66,82343.0,14.2128,14.2204,14.1295,14.1371,82343.0
2018-06-01 14:30:00,18.67,18.69,18.64,18.66,88765.0,14.1446,14.1598,14.1219,14.1371,88765.0
2018-06-01 15:00:00,18.66,18.66,18.6,18.64,143971.0,14.1371,14.1371,14.0916,14.1219,143971.0
2018-06-01 15:30:00,18.63,18.67,18.62,18.65,590217.0,14.1143,14.1446,14.1068,14.1295,590217.0
2018-06-04 09:30:00,18.74,18.77,18.69,18.71,133876.0,14.1977,14.2204,14.1598,14.1749,133876.0
2018-06-04 10:00:00,18.71,18.73,18.62,18.65,74429.0,14.1749,14.1901,14.1068,14.1295,74429.0
2018-06-04 10:30:00,18.64,18.69,18.61,18.68,114760.0,14.1219,14.1598,14.0992,14.1522,114760.0
2018-06-04 11:00:00,18.68,18.7,18.61,18.66,87861.0,14.1522,14.1674,14.0992,14.1371,87861.0
2018-06-04 11:30:00,18.66,18.69,18.62,18.67,180025.0,14.1371,14.1598,14.1068,14.1446,180025.0
2018-06-04 12:00:00,18.67,18.72,18.63,18.68,93740.0,14.1446,14.1825,14.1143,14.1522,93740.0
2018-06-04 12:30:00,18.68,18.7,18.66,18.67,102353.0,14.1522,14.1674,14.1371,14.1446,102353.0
2018-06-04 13:00:00,18.67,18.7,18.66,18.69,75767.0,14.1446,14.1674,14.1371,14.1598,75767.0
2018-06-04 13:30:00,18.7,18.72,18.68,18.71,57151.0,14.1674,14.1825,14.1522,14.1749,57151.0
2018-06-04 14:00:00,18.71,18.77,18.71,18.76,74071.0,14.1749,14.2204,14.1749,14.2128,74071.0
2018-06-04 14:30:00,18.77,18.77,18.72,18.77,260439.0,14.2204,14.2204,14.1825,14.2204,260439.0
2018-06-04 15:00:00,18.76,18.78,18.75,18.77,156223.0,14.2128,14.228,14.2053,14.2204,156223.0
2018-06-04 15:30:00,18.77,18.78,18.72,18.77,404022.0,14.2204,14.228,14.1825,14.2204,404022.0
2018-06-05 09:30:00,18.73,18.77,18.64,18.64,67655.0,14.1901,14.2204,14.1219,14.1219,67655.0
2018-06-05 10:00:00,18.64,18.73,18.63,18.67,503975.0,14.1219,14.1901,14.1143,14.1446,503975.0
2018-06-05 10:30:00,18.67,18.68,18.56,18.58,226121.0,14.1446,14.1522,14.0613,14.0765,226121.0
2018-06-05 11:00:00,18.58,18.62,18.52,18.57,102656.0,14.0765,14.1068,14.031,14.0689,102656.0
2018-06-05 11:30:00,18.57,18.6,18.52,18.53,74922.0,14.0689,14.0916,14.031,14.0386,74922.0
2018-06-05 12:00:00,18.53,18.56,18.51,18.53,92879.0,14.0386,14.0613,14.0234,14.0386,92879.0
2018-06-05 12:30:00,18.53,18.63,18.52,18.62,202997.0,14.0386,14.1143,14.031,14.1068,202997.0
2018-06-05 13:00:00,18.62,18.64,18.61,18.62,71401.0,14.1068,14.1219,14.0992,14.1068,71401.0
2018-06-05 13:30:00,18.62,18.66,18.61,18.64,50926.0,14.1068,14.1371,14.0992,14.1219,50926.0
2018-06-05 14:00:00,18.64,18.64,18.62,18.64,62342.0,14.1219,14.1219,14.1068,14.1219,62342.0
2018-06-05 14:30:00,18.64,18.67,18.63,18.66,74545.0,14.1219,14.1446,14.1143,14.1371,74545.0
2018-06-05 15:00:00,18.67,18.67,18.6,18.61,139500.0,14.1446,14.1446,14.0916,14.0992,139500.0
2018-06-05 15:30:00,18.61,18.63,18.59,18.63,509779.0,14.0992,14.1143,14.084,14.1143,509779.0
2018-06-06 09:30:00,18.66,18.78,18.65,18.7,141758.0,14.1371,14.228,14.1295,14.1674,141758.0
2018-06-06 10:00:00,18.71,18.75,18.66,18.73,121342.0,14.1749,14.2053,14.1371,14.1901,121342.0
2018-06-06 10:30:00,18.73,18.79,18.72,18.78,155549.0,14.1901,14.2356,14.1825,14.228,155549.0
2018-06-06 11:00:00,18.78,18.84,18.77,18.82,314003.0,14.228,14.2734,14.2204,14.2583,314003.0
2018-06-06 11:30:00,18.82,18.91,18.81,18.89,475267.0,14.2583,14.3265,14.2507,14.3113,475267.0
2018-06-06 12:00:00,18.89,18.97,18.88,18.95,372301.0,14.3113,14.3719,14.3037,14.3568,372301.0
2018-06-06 12:30:00,18.94,18.96,18.92,18.95,185640.0,14.3492,14.3644,14.334,14.3568,185640.0
2018-06-06 13:00:00,18.95,19.03,18.94,19.03,127073.0,14.3568,14.4174,14.3492,14.4174,127073.0
2018-06-06 13:30:00,19.03,19.06,19.01,19.05,86749.0,14.4174,14.4401,14.4022,14.4325,86749.0
2018-06-06 14:00:00,19.05,19.06,18.98,19.01,179363.0,14.4325,14.4401,14.3795,14.4022,179363.0
2018-06-06 14:30:00,19.01,19.02,18.99,19.01,78864.0,14.4022,14.4098,14.3871,14.4022,78864.0
2018-06-06 15:00:00,19.02,19.07,19.0,19.05,283134.0,14.4098,14.4477,14.3947,14.4325,283134.0
2018-06-06 15:30:00,19.05,19.07,19.02,19.05,494443.0,14.4325,14.4477,14.4098,14.4325,494443.0
2018-06-07 09:30:00,19.0,19.23,18.95,19.16,379695.0,14.4852,14.6606,14.4471,14.6072,379695.0
2018-06-07 10:00:00,19.16,19.22,19.13,19.18,495787.0,14.6072,14.653,14.5843,14.6225,495787.0
2018-06-07 10:30:00,19.17,19.18,19.08,19.12,221142.0,14.6148,14.6225,14.5462,14.5767,221142.0
2018-06-07 11:00:00,19.12,19.15,19.07,19.12,250374.0,14.5767,14.5996,14.5386,14.5767,250374.0
2018-06-07 11:30:00,19.12,19.15,19.08,19.1,128449.0,14.5767,14.5996,14.5462,14.5615,128449.0
2018-06-07 12:00:00,19.1,19.12,19.08,19.1,93023.0,14.5615,14.5767,14.5462,14.5615,93023.0
2018-06-07 12:30:00,19.09,19.1,19.03,19.06,131165.0,14.5539,14.5615,14.5081,14.531,131165.0
2018-06-07 13:00:00,19.06,19.07,19.01,19.02,80981.0,14.531,14.5386,14.4929,14.5005,80981.0
2018-06-07 13:30:00,19.02,19.03,18.92,18.97,88095.0,14.5005,14.5081,14.4242,14.4624,88095.0
2018-06-07 14:00:00,18.96,19.04,18.96,19.03,101279.0,14.4547,14.5157,14.4547,14.5081,101279.0
2018-06-07 14:30:00,19.02,19.06,18.99,19.03,90934.0,14.5005,14.531,14.4776,14.5081,90934.0
2018-06-07 15:00:00,19.03,19.08,19.02,19.07,110100.0,14.5081,14.5462,14.5005,14.5386,110100.0
2018-06-07 15:30:00,19.06,19.11,19.05,19.07,321782.0,14.531,14.5691,14.5234,14.5386,321782.0
2018-06-08 09:30:00,19.01,19.14,18.98,19.04,136306.0,14.4929,14.592,14.47,14.5157,136306.0
2018-06-08 10:00:00,19.04,19.1,19.02,19.07,104532.0,14.5157,14.5615,14.5005,14.5386,104532.0
2018-06-08 10:30:00,19.07,19.15,19.03,19.13,105623.0,14.5386,14.5996,14.5081,14.5843,105623.0
2018-06-08 11:00:00,19.12,19.13,19.06,19.07,160553.0,14.5767,14.5843,14.531,14.5386,160553.0
2018-06-08 11:30:00,19.07,19.14,19.05,19.14,121070.0,14.5386,14.592,14.5234,14.592,121070.0
2018-06-08 12:00:00,19.13,19.17,19.12,19.15,207684.0,14.5843,14.6148,14.5767,14.5996,207684.0
2018-06-08 12:30:00,19.15,19.16,19.11,19.14,104572.0,14.5996,14.6072,14.5691,14.592,104572.0
2018-06-08 13:00:00,19.14,19.15,19.1,19.14,55822.0,14.592,14.5996,14.5615,14.592,55822.0
2018-06-08 13:30:00,19.13,19.16,19.09,19.12,86164.0,14.5843,14.6072,14.5539,14.5767,86164.0
2018-06-08 14:00:00,19.12,19.15,19.1,19.14,229783.0,14.5767,14.5996,14.5615,14.592,229783.0
2018-06-08 14:30:00,19.14,19.17,19.13,19.16,60354.0,14.592,14.6148,14.5843,14.6072,60354.0
2018-06-08 15:00:00,19.16,19.2,19.16,19.19,126539.0,14.6072,14.6377,14.6072,14.6301,126539.0
2018-06-08 15:30:00,19.19,19.21,19.16,19.21,384114.0,14.6301,14.6453,14.6072,14.6453,384114.0
2018-06-11 09:30:00,19.23,19.37,19.23,19.36,229954.0,14.6606,14.7673,14.6606,14.7597,229954.0
2018-06-11 10:00:00,19.36,19.42,19.35,19.41,248967.0,14.7597,14.8054,14.7521,14.7978,248967.0
2018-06-11 10:30:00,19.41,19.41,19.27,19.28,236912.0,14.7978,14.7978,14.6911,14.6987,236912.0
2018-06-11 11:00:00,19.27,19.28,19.2,19.22,139983.0,14.6911,14.6987,14.6377,14.653,139983.0
2018-06-11 11:30:00,19.21,19.27,19.19,19.27,139454.0,14.6453,14.6911,14.6301,14.6911,139454.0
2018-06-11 12:00:00,19.27,19.29,19.22,19.27,88080.0,14.6911,14.7063,14.653,14.6911,88080.0
2018-06-11 12:30:00,19.27,19.28,19.22,19.26,81421.0,14.6911,14.6987,14.653,14.6835,81421.0
2018-06-11 13:00:00,19.26,19.26,19.17,19.18,127995.0,14.6835,14.6835,14.6148,14.6225,127995.0
2018-06-11 13:30:00,19.19,19.19,19.15,19.17,87921.0,14.6301,14.6301,14.5996,14.6148,87921.0
2018-06-11 14:00:00,19.16,19.17,19.11,19.13,140395.0,14.6072,14.6148,14.5691,14.5843,140395.0
2018-06-11 14:30:00,19.13,19.14,19.08,19.13,162901.0,14.5843,14.592,14.5462,14.5843,162901.0
2018-06-11 15:00:00,19.13,19.17,19.12,19.17,175641.0,14.5843,14.6148,14.5767,14.6148,175641.0
2018-06-11 15:30:00,19.16,19.17,19.1,19.1,602771.0,14.6072,14.6148,14.5615,14.5615,602771.0
2018-06-12 09:30:00,19.13,19.29,19.12,19.21,505730.0,14.5843,14.7063,14.5767,14.6453,505730.0
2018-06-12 10:00:00,19.21,19.27,19.15,19.16,367061.0,14.6453,14.6911,14.5996,14.6072,367061.0
2018-06-12 10:30:00,19.15,19.22,19.11,19.2,542647.0,14.5996,14.653,14.5691,14.6377,542647.0
2018-06-12 11:00:00,19.2,19.28,19.19,19.22,458517.0,14.6377,14.6987,14.6301,14.653,458517.0
2018-06-12 11:30:00,19.23,19.3,19.22,19.3,146013.0,14.6606,14.714,14.653,14.714,146013.0
2018-06-12 12:00:00,19.3,19.31,19.27,19.29,202314.0,14.714,14.7216,14.6911,14.7063,202314.0
2018-06-12 12:30:00,19.29,19.29,19.17,19.18,241628.0,14.7063,14.7063,14.6148,14.6225,241628.0
2018-06-12 13:00:00,19.17,19.19,19.12,19.12,156494.0,14.6148,14.6301,14.5767,14.5767,156494.0
2018-06-12 13:30:00,19.12,19.14,19.09,19.1,116555.0,14.5767,14.592,14.5539,14.5615,116555.0
2018-06-12 14:00:00,19.1,19.1,19.05,19.05,132991.0,14.5615,14.5615,14.5234,14.5234,132991.0
2018-06-12 14:30:00,19.05,19.09,19.03,19.03,180145.0,14.5234,14.5539,14.5081,14.5081,180145.0
2018-06-12 15:00:00,19.03,19.12,19.02,19.12,231847.0,14.5081,14.5767,14.5005,14.5767,231847.0
2018-06-12 15:30:00,19.12,19.19,19.11,19.17,829963.0,14.5767,14.6301,14.5691,14.6148,829963.0
2018-06-13 09:30:00,19.27,19.28,19.12,19.18,286024.0,14.6911,14.6987,14.5767,14.6225,286024.0
2018-06-13 10:00:00,19.18,19.23,19.11,19.21,317925.0,14.6225,14.6606,14.5691,14.6453,317925.0
2018-06-13 10:30:00,19.21,19.24,19.13,19.14,177352.0,14.6453,14.6682,14.5843,14.592,177352.0
2018-06-13 11:00:00,19.14,19.16,19.09,19.1,119882.0,14.592,14.6072,14.5539,14.5615,119882.0
2018-06-13 11:30:00,19.1,19.2,19.1,19.18,136180.0,14.5615,14.6377,14.5615,14.6225,136180.0
2018-06-13 12:00:00,19.18,19.19,19.15,19.16,81606.0,14.6225,14.6301,14.5996,14.6072,81606.0
2018-06-13 12:30:00,19.16,19.18,19.13,19.16,95534.0,14.6072,14.6225,14.5843,14.6072,95534.0
2018-06-13 13:00:00,19.16,19.23,19.15,19.2,105372.0,14.6072,14.6606,14.5996,14.6377,105372.0
2018-06-13 13:30:00,19.21,19.21,19.16,19.17,112737.0,14.6453,14.6453,14.6072,14.6148,112737.0
2018-06-13 14:00:00,19.17,19.35,19.17,19.26,317110.0,14.6148,14.7521,14.6148,14.6835,317110.0
2018-06-13 14:30:00,19.25,19.43,19.22,19.25,317806.0,14.6758,14.8131,14.653,14.6758,317806.0
2018-06-13 15:00:00,19.25,19.26,19.14,19.15,471829.0,14.6758,14.6835,14.592,14.5996,471829.0
2018-06-13 15:30:00,19.15,19.17,19.03,19.08,1093480.0,14.5996,14.6148,14.5081,14.5462,1093480.0
2018-06-14 09:30:00,19.13,19.19,18.89,18.99,219487.0,14.5843,14.6301,14.4014,14.4776,219487.0
2018-06-14 10:00:00,18.99,19.12,18.99,19.09,414014.0,14.4776,14.5767,14.4776,14.5539,414014.0
2018-06-14 10:30:00,19.09,19.11,18.94,18.95,741175.0,14.5539,14.5691,14.4395,14.4471,741175.0
2018-06-14 11:00:00,18.95,19.01,18.92,19.0,237963.0,14.4471,14.4929,14.4242,14.4852,237963.0
2018-06-14 11:30:00,19.0,19.08,18.94,19.05,125157.0,14.4852,14.5462,14.4395,14.5234,125157.0
2018-06-14 12:00:00,19.05,19.08,19.0,19.0,249372.0,14.5234,14.5462,14.4852,14.4852,249372.0
2018-06-14 12:30:00,19.01,19.04,18.94,18.95,117999.0,14.4929,14.5157,14.4395,14.4471,117999.0
2018-06-14 13:00:00,18.95,19.02,18.95,19.01,147877.0,14.4471,14.5005,14.4471,14.4929,147877.0
2018-06-14 13:30:00,19.0,19.05,19.0,19.02,115661.0,14.4852,14.5234,14.4852,14.5005,115661.0
2018-06-14 14:00:00,19.02,19.08,19.01,19.08,111259.0,14.5005,14.5462,14.4929,14.5462,111259.0
2018-06-14 14:30:00,19.08,19.11,19.05,19.07,289229.0,14.5462,14.5691,14.5234,14.5386,289229.0
2018-06-14 15:00:00,19.07,19.13,19.05,19.12,243768.0,14.5386,14.5843,14.5234,14.5767,243768.0
2018-06-14 15:30:00,19.11,19.14,19.08,19.1,344210.0,14.5691,14.592,14.5462,14.5615,344210.0
2018-06-15 09:30:00,19.02,19.04,18.92,18.94,1328894.0,14.5005,14.5157,14.4242,14.4395,1328894.0
2018-06-15 10:00:00,18.93,18.96,18.85,18.86,388451.0,14.4319,14.4547,14.3709,14.3785,388451.0
2018-06-15 10:30:00,18.86,18.99,18.79,18.98,165805.0,14.3785,14.4776,14.3251,14.47,165805.0
2018-06-15 11:00:00,18.98,19.08,18.98,19.01,402655.0,14.47,14.5462,14.47,14.4929,402655.0
2018-06-15 11:30:00,19.01,19.04,18.98,19.04,114475.0,14.4929,14.5157,14.47,14.5157,114475.0
2018-06-15 12:00:00,19.05,19.08,19.02,19.06,115016.0,14.5234,14.5462,14.5005,14.531,115016.0
2018-06-15 12:30:00,19.06,19.07,19.02,19.07,95872.0,14.531,14.5386,14.5005,14.5386,95872.0
2018-06-15 13:00:00,19.07,19.17,19.06,19.14,180914.0,14.5386,14.6148,14.531,14.592,180914.0
2018-06-15 13:30:00,19.14,19.17,19.11,19.12,96517.0,14.592,14.6148,14.5691,14.5767,96517.0
2018-06-15 14:00:00,19.13,19.23,19.11,19.22,222081.0,14.5843,14.6606,14.5691,14.653,222081.0
2018-06-15 14:30:00,19.22,19.23,19.15,19.16,152111.0,14.653,14.6606,14.5996,14.6072,152111.0
2018-06-15 15:00:00,19.15,19.16,19.04,19.09,675385.0,14.5996,14.6072,14.5157,14.5539,675385.0
2018-06-15 15:30:00,19.08,19.11,19.03,19.07,623959.0,14.5462,14.5691,14.5081,14.5386,623959.0
2018-06-18 09:30:00,18.89,18.98,18.81,18.96,165525.0,14.4014,14.47,14.3404,14.4547,165525.0
2018-06-18 10:00:00,18.97,19.07,18.96,19.07,117861.0,14.4624,14.5386,14.4547,14.5386,117861.0
2018-06-18 10:30:00,19.07,19.16,19.05,19.09,100299.0,14.5386,14.6072,14.5234,14.5539,100299.0
2018-06-18 11:00:00,19.09,19.11,19.04,19.05,73485.0,14.5539,14.5691,14.5157,14.5234,73485.0
2018-06-18 11:30:00,19.05,19.06,18.99,19.02,233480.0,14.5234,14.531,14.4776,14.5005,233480.0
2018-06-18 12:00:00,19.02,19.04,18.99,18.99,62529.0,14.5005,14.5157,14.4776,14.4776,62529.0
2018-06-18 12:30:00,19.0,19.02,18.98,19.02,205982.0,14.4852,14.5005,14.47,14.5005,205982.0
2018-06-18 13:00:00,19.02,19.07,19.01,19.06,46150.0,14.5005,14.5386,14.4929,14.531,46150.0
2018-06-18 13:30:00,19.05,19.07,19.02,19.03,39596.0,14.5234,14.5386,14.5005,14.5081,39596.0
2018-06-18 14:00:00,19.02,19.11,19.02,19.09,59175.0,14.5005,14.5691,14.5005,14.5539,59175.0
2018-06-18 14:30:00,19.1,19.14,19.05,19.06,607462.0,14.5615,14.592,14.5234,14.531,607462.0
2018-06-18 15:00:00,19.06,19.1,19.05,19.1,93063.0,14.531,14.5615,14.5234,14.5615,93063.0
2018-06-18 15:30:00,19.11,19.14,19.09,19.13,252140.0,14.5691,14.592,14.5539,14.5843,252140.0
2018-06-19 09:30:00,18.91,19.11,18.91,19.05,1290831.0,14.4166,14.5691,14.4166,14.5234,1290831.0
2018-06-19 10:00:00,19.05,19.05,18.94,18.96,134088.0,14.5234,14.5234,14.4395,14.4547,134088.0
2018-06-19 10:30:00,18.96,19.01,18.92,18.99,176886.0,14.4547,14.4929,14.4242,14.4776,176886.0
2018-06-19 11:00:00,19.0,19.02,18.96,19.0,83227.0,14.4852,14.5005,14.4547,14.4852,83227.0
2018-06-19 11:30:00,19.0,19.06,18.99,19.04,91362.0,14.4852,14.531,14.4776,14.5157,91362.0
2018-06-19 12:00:00,19.04,19.08,19.01,19.04,61954.0,14.5157,14.5462,14.4929,14.5157,61954.0
2018-06-19 12:30:00,19.05,19.11,19.03,19.1,93044.0,14.5234,14.5691,14.5081,14.5615,93044.0
2018-06-19 13:00:00,19.1,19.13,19.09,19.12,67926.0,14.5615,14.5843,14.5539,14.5767,67926.0
2018-06-19 13:30:00,19.11,19.17,19.1,19.14,64035.0,14.5691,14.6148,14.5615,14.592,64035.0
2018-06-19 14:00:00,19.14,19.18,19.13,19.14,77089.0,14.592,14.6225,14.5843,14.592,77089.0
2018-06-19 14:30:00,19.15,19.21,19.13,19.19,89290.0,14.5996,14.6453,14.5843,14.6301,89290.0
2018-06-19 15:00:00,19.19,19.21,19.17,19.18,113082.0,14.6301,14.6453,14.6148,14.6225,113082.0
2018-06-19 15:30:00,19.18,19.22,19.15,19.18,462135.0,14.6225,14.653,14.5996,14.6225,462135.0
2018-06-20 09:30:00,19.25,19.33,19.19,19.24,110034.0,14.6758,14.7368,14.6301,14.6682,110034.0
2018-06-20 10:00:00,19.25,19.25,19.14,19.17,71042.0,14.6758,14.6758,14.592,14.6148,71042.0
2018-06-20 10:30:00,19.17,19.26,19.16,19.23,108745.0,14.6148,14.6835,14.6072,14.6606,108745.0
2018-06-20 11:00:00,19.23,19.26,19.2,19.25,92876.0,14.6606,14.6835,14.6377,14.6758,92876.0
2018-06-20 11:30:00,19.25,19.26,19.18,19.2,244784.0,14.6758,14.6835,14.6225,14.6377,244784.0
2018-06-20 12:00:00,19.19,19.2,19.14,19.15,111742.0,14.6301,14.6377,14.592,14.5996,111742.0
2018-06-20 12:30:00,19.15,19.19,19.15,19.16,130040.0,14.5996,14.6301,14.5996,14.6072,130040.0
2018-06-20 13:00:00,19.16,19.17,19.1,19.12,83736.0,14.6072,14.6148,14.5615,14.5767,83736.0
2018-06-20 13:30:00,19.12,19.16,19.11,19.15,65590.0,14.5767,14.6072,14.5691,14.5996,65590.0
2018-06-20 14:00:00,19.14,19.15,19.13,19.15,62939.0,14.592,14.5996,14.5843,14.5996,62939.0
2018-06-20 14:30:00,19.14,19.17,19.14,19.15,75235.0,14.592,14.6148,14.592,14.5996,75235.0
2018-06-20 15:00:00,19.16,19.16,19.14,19.16,53095.0,14.6072,14.6072,14.592,14.6072,53095.0
2018-06-20 15:30:00,19.16,19.16,19.12,19.13,562885.0,14.6072,14.6072,14.5767,14.5843,562885.0
2018-06-21 09:30:00,19.09,19.17,18.97,18.98,507524.0,14.5539,14.6148,14.4624,14.47,507524.0
2018-06-21 10:00:00,18.96,18.99,18.86,18.89,111539.0,14.4547,14.4776,14.3785,14.4014,111539.0
2018-06-21 10:30:00,18.89,18.97,18.89,18.95,293572.0,14.4014,14.4624,14.4014,14.4471,293572.0
2018-06-21 11:00:00,18.95,19.02,18.91,19.02,128324.0,14.4471,14.5005,14.4166,14.5005,128324.0
2018-06-21 11:30:00,19.02,19.14,19.01,19.11,164610.0,14.5005,14.592,14.4929,14.5691,164610.0
2018-06-21 12:00:00,19.11,19.18,19.06,19.16,90132.0,14.5691,14.6225,14.531,14.6072,90132.0
2018-06-21 12:30:00,19.17,19.23,19.16,19.2,174915.0,14.6148,14.6606,14.6072,14.6377,174915.0
2018-06-21 13:00:00,19.2,19.22,19.16,19.21,87169.0,14.6377,14.653,14.6072,14.6453,87169.0
2018-06-21 13:30:00,19.2,19.24,19.18,19.23,116018.0,14.6377,14.6682,14.6225,14.6606,116018.0
2018-06-21 14:00:00,19.22,19.23,19.16,19.16,98061.0,14.653,14.6606,14.6072,14.6072,98061.0
2018-06-21 14:30:00,19.16,19.17,19.1,19.12,118827.0,14.6072,14.6148,14.5615,14.5767,118827.0
2018-06-21 15:00:00,19.12,19.14,19.04,19.07,185182.0,14.5767,14.592,14.5157,14.5386,185182.0
2018-06-21 15:30:00,19.06,19.06,18.98,19.03,821972.0,14.531,14.531,14.47,14.5081,821972.0
2018-06-22 09:30:00,19.09,19.12,19.03,19.1,263118.0,14.5539,14.5767,14.5081,14.5615,263118.0
2018-06-22 10:00:00,19.11,19.2,19.1,19.13,156482.0,14.5691,14.6377,14.5615,14.5843,156482.0
2018-06-22 10:30:00,19.12,19.14,19.05,19.13,222723.0,14.5767,14.592,14.5234,14.5843,222723.0
2018-06-22 11:00:00,19.13,19.15,19.04,19.06,510247.0,14.5843,14.5996,14.5157,14.531,510247.0
2018-06-22 11:30:00,19.05,19.1,19.04,19.05,85534.0,14.5234,14.5615,14.5157,14.5234,85534.0
2018-06-22 12:00:00,19.05,19.08,18.98,18.99,73895.0,14.5234,14.5462,14.47,14.4776,73895.0
2018-06-22 12:30:00,19.0,19.0,18.91,18.92,75728.0,14.4852,14.4852,14.4166,14.4242,75728.0
2018-06-22 13:00:00,18.92,18.94,18.89,18.94,81659.0,14.4242,14.4395,14.4014,14.4395,81659.0
2018-06-22 13:30:00,18.94,18.97,18.9,18.96,59950.0,14.4395,14.4624,14.409,14.4547,59950.0
2018-06-22 14:00:00,18.96,18.96,18.81,18.82,129096.0,14.4547,14.4547,14.3404,14.348,129096.0
2018-06-22 14:30:00,18.81,18.88,18.81,18.85,112980.0,14.3404,14.3938,14.3404,14.3709,112980.0
2018-06-22 15:00:00,18.84,18.87,18.82,18.85,265025.0,14.3633,14.3861,14.348,14.3709,265025.0
2018-06-22 15:30:00,18.85,18.9,18.81,18.87,1216782.0,14.3709,14.409,14.3404,14.3861,1216782.0
2018-06-25 09:30:00,18.81,18.89,18.68,18.68,136634.0,14.3404,14.4014,14.2413,14.2413,136634.0
2018-06-25 10:00:00,18.68,18.72,18.65,18.7,100239.0,14.2413,14.2718,14.2184,14.2565,100239.0
2018-06-25 10:30:00,18.69,18.7,18.63,18.63,80620.0,14.2489,14.2565,14.2032,14.2032,80620.0
2018-06-25 11:00:00,18.62,18.63,18.51,18.51,127237.0,14.1955,14.2032,14.1117,14.1117,127237.0
2018-06-25 11:30:00,18.52,18.55,18.47,18.5,106560.0,14.1193,14.1422,14.0812,14.104,106560.0
2018-06-25 12:00:00,18.5,18.54,18.45,18.53,130828.0,14.104,14.1345,14.0659,14.1269,130828.0
2018-06-25 12:30:00,18.52,18.64,18.51,18.62,87350.0,14.1193,14.2108,14.1117,14.1955,87350.0
2018-06-25 13:00:00,18.62,18.65,18.59,18.63,113049.0,14.1955,14.2184,14.1727,14.2032,113049.0
2018-06-25 13:30:00,18.63,18.74,18.63,18.68,161920.0,14.2032,14.287,14.2032,14.2413,161920.0
2018-06-25 14:00:00,18.67,18.68,18.6,18.61,58851.0,14.2337,14.2413,14.1803,14.1879,58851.0
2018-06-25 14:30:00,18.61,18.61,18.5,18.55,107200.0,14.1879,14.1879,14.104,14.1422,107200.0
2018-06-25 15:00:00,18.55,18.58,18.5,18.53,117650.0,14.1422,14.165,14.104,14.1269,117650.0
2018-06-25 15:30:00,18.53,18.65,18.51,18.6,486755.0,14.1269,14.2184,14.1117,14.1803,486755.0
2018-06-26 09:30:00,18.51,18.54,18.33,18.36,238976.0,14.1117,14.1345,13.9744,13.9973,238976.0
2018-06-26 10:00:00,18.36,18.45,18.33,18.37,89198.0,13.9973,14.0659,13.9744,14.0049,89198.0
2018-06-26 10:30:00,18.37,18.39,18.29,18.35,143002.0,14.0049,14.0202,13.9439,13.9897,143002.0
2018-06-26 11:00:00,18.35,18.39,18.34,18.36,86696.0,13.9897,14.0202,13.9821,13.9973,86696.0
2018-06-26 11:30:00,18.36,18.38,18.3,18.35,140289.0,13.9973,14.0126,13.9516,13.9897,140289.0
2018-06-26 12:00:00,18.35,18.42,18.34,18.4,344616.0,13.9897,14.0431,13.9821,14.0278,344616.0
2018-06-26 12:30:00,18.41,18.45,18.41,18.43,69006.0,14.0354,14.0659,14.0354,14.0507,69006.0
2018-06-26 13:00:00,18.43,18.45,18.4,18.42,88942.0,14.0507,14.0659,14.0278,14.0431,88942.0
2018-06-26 13:30:00,18.42,18.44,18.4,18.44,106643.0,14.0431,14.0583,14.0278,14.0583,106643.0
2018-06-26 14:00:00,18.44,18.51,18.42,18.51,83767.0,14.0583,14.1117,14.0431,14.1117,83767.0
2018-06-26 14:30:00,18.5,18.51,18.47,18.48,91510.0,14.104,14.1117,14.0812,14.0888,91510.0
2018-06-26 15:00:00,18.47,18.48,18.45,18.46,134592.0,14.0812,14.0888,14.0659,14.0736,134592.0
2018-06-26 15:30:00,18.46,18.5,18.44,18.46,583267.0,14.0736,14.104,14.0583,14.0736,583267.0
2018-06-27 09:30:00,18.51,18.51,18.35,18.49,238875.0,14.1117,14.1117,13.9897,14.0964,238875.0
2018-06-27 10:00:00,18.48,18.55,18.43,18.46,542219.0,14.0888,14.1422,14.0507,14.0736,542219.0
2018-06-27 10:30:00,18.46,18.49,18.43,18.45,77190.0,14.0736,14.0964,14.0507,14.0659,77190.0
2018-06-27 11:00:00,18.45,18.45,18.32,18.34,184201.0,14.0659,14.0659,13.9668,13.9821,184201.0
2018-06-27 11:30:00,18.33,18.4,18.32,18.38,101832.0,13.9744,14.0278,13.9668,14.0126,101832.0
2018-06-27 12:00:00,18.39,18.44,18.38,18.41,101876.0,14.0202,14.0583,14.0126,14.0354,101876.0
2018-06-27 12:30:00,18.41,18.41,18.34,18.35,210642.0,14.0354,14.0354,13.9821,13.9897,210642.0
2018-06-27 13:00:00,18.36,18.37,18.28,18.3,168777.0,13.9973,14.0049,13.9363,13.9516,168777.0
2018-06-27 13:30:00,18.29,18.31,18.24,18.28,91546.0,13.9439,13.9592,13.9058,13.9363,91546.0
2018-06-27 14:00:00,18.27,18.3,18.21,18.22,91806.0,13.9287,13.9516,13.883,13.8906,91806.0
2018-06-27 14:30:00,18.21,18.25,18.16,18.18,126399.0,13.883,13.9135,13.8448,13.8601,126399.0
2018-06-27 15:00:00,18.17,18.24,18.13,18.23,181252.0,13.8525,13.9058,13.822,13.8982,181252.0
2018-06-27 15:30:00,18.23,18.24,18.14,18.14,675161.0,13.8982,13.9058,13.8296,13.8296,675161.0
2018-06-28 09:30:00,18.15,18.31,18.09,18.12,258801.0,13.8372,13.9592,13.7915,13.8143,258801.0
2018-06-28 10:00:00,18.12,18.13,17.97,18.01,341540.0,13.8143,13.822,13.7,13.7305,341540.0
2018-06-28 10:30:00,18.0,18.07,17.95,18.07,451719.0,13.7229,13.7762,13.6847,13.7762,451719.0
2018-06-28 11:00:00,18.07,18.17,18.06,18.15,229646.0,13.7762,13.8525,13.7686,13.8372,229646.0
2018-06-28 11:30:00,18.15,18.17,18.03,18.07,208920.0,13.8372,13.8525,13.7457,13.7762,208920.0
2018-06-28 12:00:00,18.08,18.09,17.99,18.03,150053.0,13.7838,13.7915,13.7152,13.7457,150053.0
2018-06-28 12:30:00,18.02,18.03,17.94,18.01,488966.0,13.7381,13.7457,13.6771,13.7305,488966.0
2018-06-28 13:00:00,18.0,18.03,17.96,17.98,99367.0,13.7229,13.7457,13.6924,13.7076,99367.0
2018-06-28 13:30:00,17.98,18.05,17.97,18.05,108695.0,13.7076,13.761,13.7,13.761,108695.0
2018-06-28 14:00:00,18.05,18.08,18.04,18.05,219863.0,13.761,13.7838,13.7534,13.761,219863.0
2018-06-28 14:30:00,18.05,18.05,17.98,17.99,486768.0,13.761,13.761,13.7076,13.7152,486768.0
2018-06-28 15:00:00,17.99,18.08,17.98,18.02,313063.0,13.7152,13.7838,13.7076,13.7381,313063.0
2018-06-28 15:30:00,18.03,18.05,18.0,18.02,651956.0,13.7457,13.761,13.7229,13.7381,651956.0
2018-06-29 09:30:00,18.48,18.49,18.12,18.2,471094.0,14.0888,14.0964,13.8143,13.8753,471094.0
2018-06-29 10:00:00,18.2,18.24,18.12,18.2,420372.0,13.8753,13.9058,13.8143,13.8753,420372.0
2018-06-29 10:30:00,18.2,18.22,18.15,18.18,413566.0,13.8753,13.8906,13.8372,13.8601,413566.0
2018-06-29 11:00:00,18.18,18.27,18.18,18.26,225702.0,13.8601,13.9287,13.8601,13.9211,225702.0
2018-06-29 11:30:00,18.26,18.27,18.16,18.16,259377.0,13.9211,13.9287,13.8448,13.8448,259377.0
2018-06-29 12:00:00,18.16,18.26,18.15,18.23,351502.0,13.8448,13.9211,13.8372,13.8982,351502.0
2018-06-29 12:30:00,18.23,18.26,18.18,18.19,299967.0,13.8982,13.9211,13.8601,13.8677,299967.0
2018-06-29 13:00:00,18.19,18.22,18.16,18.16,96897.0,13.8677,13.8906,13.8448,13.8448,96897.0
2018-06-29 13:30:00,18.16,18.18,18.07,18.08,121902.0,13.8448,13.8601,13.7762,13.7838,121902.0
2018-06-29 14:00:00,18.09,18.12,18.05,18.06,159721.0,13.7915,13.8143,13.761,13.7686,159721.0
2018-06-29 14:30:00,18.05,18.06,17.97,18.01,272108.0,13.761,13.7686,13.7,13.7305,272108.0
2018-06-29 15:00:00,18.01,18.05,17.89,17.89,580518.0,13.7305,13.761,13.639,13.639,580518.0
2018-06-29 15:30:00,17.89,17.92,17.83,17.84,744013.0,13.639,13.6619,13.5933,13.6009,744013.0
2018-07-02 09:30:00,17.67,17.9,17.61,17.78,306668.0,13.4713,13.6466,13.4255,13.5551,306668.0
2018-07-02 10:00:00,17.78,17.82,17.68,17.71,148839.0,13.5551,13.5856,13.4789,13.5018,148839.0
2018-07-02 10:30:00,17.72,17.84,17.72,17.78,159546.0,13.5094,13.6009,13.5094,13.5551,159546.0
2018-07-02 11:00:00,17.78,17.82,17.7,17.73,100800.0,13.5551,13.5856,13.4941,13.517,100800.0
2018-07-02 11:30:00,17.72,17.73,17.67,17.71,120274.0,13.5094,13.517,13.4713,13.5018,120274.0
2018-07-02 12:00:00,17.71,17.75,17.68,17.74,131421.0,13.5018,13.5323,13.4789,13.5246,131421.0
2018-07-02 12:30:00,17.74,17.82,17.73,17.8,93673.0,13.5246,13.5856,13.517,13.5704,93673.0
2018-07-02 13:00:00,17.8,17.86,17.79,17.84,101089.0,13.5704,13.6161,13.5628,13.6009,101089.0
2018-07-02 13:30:00,17.83,17.88,17.82,17.83,89095.0,13.5933,13.6314,13.5856,13.5933,89095.0
2018-07-02 14:00:00,17.84,17.84,17.77,17.78,143599.0,13.6009,13.6009,13.5475,13.5551,143599.0
2018-07-02 14:30:00,17.78,17.81,17.75,17.81,127568.0,13.5551,13.578,13.5323,13.578,127568.0
2018-07-02 15:00:00,17.81,17.88,17.81,17.87,166384.0,13.578,13.6314,13.578,13.6237,166384.0
2018-07-02 15:30:00,17.88,17.94,17.84,17.91,532896.0,13.6314,13.6771,13.6009,13.6542,532896.0
2018-07-03 09:30:00,17.99,18.05,17.88,17.93,312632.0,13.7152,13.761,13.6314,13.6695,312632.0
2018-07-03 10:00:00,17.94,18.0,17.88,17.94,195440.0,13.6771,13.7229,13.6314,13.6771,195440.0
2018-07-03 10:30:00,17.94,18.02,17.93,17.96,137023.0,13.6771,13.7381,13.6695,13.6924,137023.0
2018-07-03 11:00:00,17.96,17.97,17.92,17.95,125338.0,13.6924,13.7,13.6619,13.6847,125338.0
2018-07-03 11:30:00,17.94,17.96,17.88,17.9,114331.0,13.6771,13.6924,13.6314,13.6466,114331.0
2018-07-03 12:00:00,17.89,17.93,17.86,17.89,175646.0,13.639,13.6695,13.6161,13.639,175646.0
2018-07-03 12:30:00,17.89,17.9,17.78,17.79,218971.0,13.639,13.6466,13.5551,13.5628,218971.0
2018-07-05 09:30:00,17.96,17.98,17.68,17.71,249495.0,13.6924,13.7076,13.4789,13.5018,249495.0
2018-07-05 10:00:00,17.73,17.78,17.69,17.7,142078.0,13.517,13.5551,13.4865,13.4941,142078.0
2018-07-05 10:30:00,17.7,17.79,17.69,17.69,94050.0,13.4941,13.5628,13.4865,13.4865,94050.0
2018-07-05 11:00:00,17.69,17.72,17.67,17.71,228825.0,13.4865,13.5094,13.4713,13.5018,228825.0
2018-07-05 11:30:00,17.7,17.73,17.68,17.69,212156.0,13.4941,13.517,13.4789,13.4865,212156.0
2018-07-05 12:00:00,17.69,17.74,17.68,17.73,321894.0,13.4865,13.5246,13.4789,13.517,321894.0
2018-07-05 12:30:00,17.73,17.76,17.71,17.76,134204.0,13.517,13.5399,13.5018,13.5399,134204.0
2018-07-05 13:00:00,17.76,17.79,17.75,17.79,151112.0,13.5399,13.5628,13.5323,13.5628,151112.0
2018-07-05 13:30:00,17.79,17.81,17.77,17.77,153532.0,13.5628,13.578,13.5475,13.5475,153532.0
2018-07-05 14:00:00,17.77,17.81,17.72,17.72,237492.0,13.5475,13.578,13.5094,13.5094,237492.0
2018-07-05 14:30:00,17.72,17.76,17.72,17.72,157782.0,13.5094,13.5399,13.5094,13.5094,157782.0
2018-07-05 15:00:00,17.73,17.74,17.67,17.7,291816.0,13.517,13.5246,13.4713,13.4941,291816.0
2018-07-05 15:30:00,17.7,17.78,17.69,17.78,428239.0,13.4941,13.5551,13.4865,13.5551,428239.0
2018-07-06 09:30:00,17.7,17.74,17.57,17.72,180759.0,13.4941,13.5246,13.395,13.5094,180759.0
2018-07-06 10:00:00,17.72,17.84,17.72,17.82,193679.0,13.5094,13.6009,13.5094,13.5856,193679.0
2018-07-06 10:30:00,17.82,17.87,17.82,17.84,198993.0,13.5856,13.6237,13.5856,13.6009,198993.0
2018-07-06 11:00:00,17.84,17.88,17.82,17.85,204713.0,13.6009,13.6314,13.5856,13.6085,204713.0
2018-07-06 11:30:00,17.85,17.88,17.83,17.88,76484.0,13.6085,13.6314,13.5933,13.6314,76484.0
2018-07-06 12:00:00,17.89,17.91,17.88,17.91,54393.0,13.639,13.6542,13.6314,13.6542,54393.0
2018-07-06 12:30:00,17.91,17.91,17.87,17.89,90301.0,13.6542,13.6542,13.6237,13.639,90301.0
2018-07-06 13:00:00,17.89,17.91,17.88,17.89,105352.0,13.639,13.6542,13.6314,13.639,105352.0
2018-07-06 13:30:00,17.89,17.93,17.89,17.91,197080.0,13.639,13.6695,13.639,13.6542,197080.0
2018-07-06 14:00:00,17.92,17.95,17.86,17.88,522488.0,13.6619,13.6847,13.6161,13.6314,522488.0
2018-07-06 14:30:00,17.88,17.92,17.84,17.9,176529.0,13.6314,13.6619,13.6009,13.6466,176529.0
2018-07-06 15:00:00,17.89,17.91,17.86,17.9,114292.0,13.639,13.6542,13.6161,13.6466,114292.0
2018-07-06 15:30:00,17.89,17.89,17.84,17.89,401109.0,13.639,13.639,13.6009,13.639,401109.0
2018-07-09 09:30:00,17.93,18.03,17.91,18.01,273827.0,13.6695,13.7457,13.6542,13.7305,273827.0
2018-07-09 10:00:00,18.02,18.09,18.01,18.05,132945.0,13.7381,13.7915,13.7305,13.761,132945.0
2018-07-09 10:30:00,18.05,18.17,18.05,18.16,127615.0,13.761,13.8525,13.761,13.8448,127615.0
2018-07-09 11:00:00,18.17,18.19,18.13,18.15,83707.0,13.8525,13.8677,13.822,13.8372,83707.0
2018-07-09 11:30:00,18.14,18.16,18.1,18.12,196041.0,13.8296,13.8448,13.7991,13.8143,196041.0
2018-07-09 12:00:00,18.12,18.21,18.1,18.2,158604.0,13.8143,13.883,13.7991,13.8753,158604.0
2018-07-09 12:30:00,18.2,18.21,18.18,18.19,67110.0,13.8753,13.883,13.8601,13.8677,67110.0
2018-07-09 13:00:00,18.19,18.23,18.18,18.21,71038.0,13.8677,13.8982,13.8601,13.883,71038.0
2018-07-09 13:30:00,18.21,18.22,18.15,18.16,78856.0,13.883,13.8906,13.8372,13.8448,78856.0
2018-07-09 14:00:00,18.16,18.24,18.16,18.23,85822.0,13.8448,13.9058,13.8448,13.8982,85822.0
2018-07-09 14:30:00,18.23,18.29,18.22,18.24,129010.0,13.8982,13.9439,13.8906,13.9058,129010.0
2018-07-09 15:00:00,18.24,18.24,18.21,18.24,155224.0,13.9058,13.9058,13.883,13.9058,155224.0
2018-07-09 15:30:00,18.23,18.24,18.19,18.2,478176.0,13.8982,13.9058,13.8677,13.8753,478176.0
2018-07-10 09:30:00,18.19,18.25,18.11,18.16,551933.0,13.8677,13.9135,13.8067,13.8448,551933.0
2018-07-10 10:00:00,18.16,18.16,18.08,18.09,108540.0,13.8448,13.8448,13.7838,13.7915,108540.0
2018-07-10 10:30:00,18.09,18.09,18.01,18.07,136460.0,13.7915,13.7915,13.7305,13.7762,136460.0
2018-07-10 11:00:00,18.07,18.08,17.97,17.98,101203.0,13.7762,13.7838,13.7,13.7076,101203.0
2018-07-10 11:30:00,17.98,18.02,17.98,18.01,183132.0,13.7076,13.7381,13.7076,13.7305,183132.0
2018-07-10 12:00:00,18.02,18.02,17.92,17.94,103657.0,13.7381,13.7381,13.6619,13.6771,103657.0
2018-07-10 12:30:00,17.94,17.95,17.86,17.88,72876.0,13.6771,13.6847,13.6161,13.6314,72876.0
2018-07-10 13:00:00,17.88,17.94,17.87,17.89,97038.0,13.6314,13.6771,13.6237,13.639,97038.0
2018-07-10 13:30:00,17.88,17.88,17.81,17.85,65835.0,13.6314,13.6314,13.578,13.6085,65835.0
2018-07-10 14:00:00,17.85,17.91,17.84,17.91,227431.0,13.6085,13.6542,13.6009,13.6542,227431.0
2018-07-10 14:30:00,17.91,17.93,17.89,17.93,137099.0,13.6542,13.6695,13.639,13.6695,137099.0
2018-07-10 15:00:00,17.93,17.93,17.88,17.89,138557.0,13.6695,13.6695,13.6314,13.639,138557.0
2018-07-10 15:30:00,17.89,17.97,17.89,17.95,496419.0,13.639,13.7,13.639,13.6847,496419.0
2018-07-11 09:30:00,17.86,17.96,17.82,17.88,175086.0,13.6161,13.6924,13.5856,13.6314,175086.0
2018-07-11 10:00:00,17.88,17.94,17.87,17.94,195901.0,13.6314,13.6771,13.6237,13.6771,195901.0
2018-07-11 10:30:00,17.93,17.96,17.86,17.89,111378.0,13.6695,13.6924,13.6161,13.639,111378.0
2018-07-11 11:00:00,17.89,17.95,17.88,17.9,63829.0,13.639,13.6847,13.6314,13.6466,63829.0
2018-07-11 11:30:00,17.9,17.9,17.84,17.85,77373.0,13.6466,13.6466,13.6009,13.6085,77373.0
2018-07-11 12:00:00,17.85,17.89,17.83,17.89,56030.0,13.6085,13.639,13.5933,13.639,56030.0
2018-07-11 12:30:00,17.89,17.91,17.84,17.85,93290.0,13.639,13.6542,13.6009,13.6085,93290.0
2018-07-11 13:00:00,17.85,17.88,17.83,17.87,102549.0,13.6085,13.6314,13.5933,13.6237,102549.0
2018-07-11 13:30:00,17.87,17.89,17.79,17.8,106375.0,13.6237,13.639,13.5628,13.5704,106375.0
2018-07-11 14:00:00,17.81,17.85,17.77,17.83,205725.0,13.578,13.6085,13.5475,13.5933,205725.0
2018-07-11 14:30:00,17.82,17.88,17.82,17.87,87349.0,13.5856,13.6314,13.5856,13.6237,87349.0
2018-07-11 15:00:00,17.87,17.91,17.81,17.82,392124.0,13.6237,13.6542,13.578,13.5856,392124.0
2018-07-11 15:30:00,17.82,17.83,17.78,17.8,697415.0,13.5856,13.5933,13.5551,13.5704,697415.0
2018-07-12 09:30:00,17.92,17.92,17.64,17.66,203577.0,13.6619,13.6619,13.4484,13.4636,203577.0
2018-07-12 10:00:00,17.67,17.75,17.67,17.7,183710.0,13.4713,13.5323,13.4713,13.4941,183710.0
2018-07-12 10:30:00,17.71,17.72,17.6,17.63,101896.0,13.5018,13.5094,13.4179,13.4408,101896.0
2018-07-12 11:00:00,17.63,17.65,17.53,17.54,166679.0,13.4408,13.456,13.3645,13.3722,166679.0
2018-07-12 11:30:00,17.54,17.66,17.53,17.63,251580.0,13.3722,13.4636,13.3645,13.4408,251580.0
2018-07-12 12:00:00,17.64,17.7,17.62,17.7,79141.0,13.4484,13.4941,13.4332,13.4941,79141.0
2018-07-12 12:30:00,17.71,17.77,17.7,17.77,123427.0,13.5018,13.5475,13.4941,13.5475,123427.0
2018-07-12 13:00:00,17.76,17.81,17.75,17.79,210446.0,13.5399,13.578,13.5323,13.5628,210446.0
2018-07-12 13:30:00,17.78,17.82,17.76,17.79,654230.0,13.5551,13.5856,13.5399,13.5628,654230.0
2018-07-12 14:00:00,17.8,17.8,17.74,17.77,416899.0,13.5704,13.5704,13.5246,13.5475,416899.0
2018-07-12 14:30:00,17.76,17.79,17.74,17.77,156905.0,13.5399,13.5628,13.5246,13.5475,156905.0
2018-07-12 15:00:00,17.77,17.78,17.72,17.76,163155.0,13.5475,13.5551,13.5094,13.5399,163155.0
2018-07-12 15:30:00,17.76,17.79,17.74,17.77,455605.0,13.5399,13.5628,13.5246,13.5475,455605.0
2018-07-13 09:30:00,17.74,17.81,17.53,17.58,742420.0,13.5246,13.578,13.3645,13.4027,742420.0
2018-07-13 10:00:00,17.58,17.68,17.55,17.64,257355.0,13.4027,13.4789,13.3798,13.4484,257355.0
2018-07-13 10:30:00,17.64,17.76,17.59,17.75,113961.0,13.4484,13.5399,13.4103,13.5323,113961.0
2018-07-13 11:00:00,17.75,17.78,17.73,17.74,91607.0,13.5323,13.5551,13.517,13.5246,91607.0
2018-07-13 11:30:00,17.74,17.74,17.64,17.66,147750.0,13.5246,13.5246,13.4484,13.4636,147750.0
2018-07-13 12:00:00,17.66,17.7,17.65,17.68,104272.0,13.4636,13.4941,13.456,13.4789,104272.0
2018-07-13 12:30:00,17.68,17.71,17.66,17.7,53967.0,13.4789,13.5018,13.4636,13.4941,53967.0
2018-07-13 13:00:00,17.7,17.73,17.69,17.71,52904.0,13.4941,13.517,13.4865,13.5018,52904.0
2018-07-13 13:30:00,17.71,17.71,17.64,17.67,153974.0,13.5018,13.5018,13.4484,13.4713,153974.0
2018-07-13 14:00:00,17.67,17.68,17.63,17.64,209817.0,13.4713,13.4789,13.4408,13.4484,209817.0
2018-07-13 14:30:00,17.64,17.65,17.58,17.59,58871.0,13.4484,13.456,13.4027,13.4103,58871.0
2018-07-13 15:00:00,17.6,17.63,17.59,17.62,98044.0,13.4179,13.4408,13.4103,13.4332,98044.0
2018-07-13 15:30:00,17.62,17.64,17.58,17.59,321966.0,13.4332,13.4484,13.4027,13.4103,321966.0
2018-07-16 09:30:00,17.69,17.85,17.69,17.75,218887.0,13.4865,13.6085,13.4865,13.5323,218887.0
2018-07-16 10:00:00,17.76,17.8,17.7,17.73,245913.0,13.5399,13.5704,13.4941,13.517,245913.0
2018-07-16 10:30:00,17.73,17.77,17.65,17.66,170326.0,13.517,13.5475,13.456,13.4636,170326.0
2018-07-16 11:00:00,17.66,17.75,17.66,17.71,224291.0,13.4636,13.5323,13.4636,13.5018,224291.0
2018-07-16 11:30:00,17.7,17.72,17.66,17.69,185760.0,13.4941,13.5094,13.4636,13.4865,185760.0
2018-07-16 12:00:00,17.69,17.69,17.63,17.68,475686.0,13.4865,13.4865,13.4408,13.4789,475686.0
2018-07-16 12:30:00,17.68,17.74,17.67,17.73,233633.0,13.4789,13.5246,13.4713,13.517,233633.0
2018-07-16 13:00:00,17.72,17.73,17.7,17.71,86066.0,13.5094,13.517,13.4941,13.5018,86066.0
2018-07-16 13:30:00,17.71,17.78,17.71,17.73,799245.0,13.5018,13.5551,13.5018,13.517,799245.0
2018-07-16 14:00:00,17.73,17.75,17.72,17.74,406037.0,13.517,13.5323,13.5094,13.5246,406037.0
2018-07-16 14:30:00,17.73,17.75,17.69,17.73,720631.0,13.517,13.5323,13.4865,13.517,720631.0
2018-07-16 15:00:00,17.73,17.81,17.72,17.8,306462.0,13.517,13.578,13.5094,13.5704,306462.0
2018-07-16 15:30:00,17.8,17.9,17.8,17.89,1738388.0,13.5704,13.6466,13.5704,13.639,1738388.0
2018-07-17 09:30:00,17.55,17.68,17.13,17.19,1820833.0,13.3798,13.4789,13.0596,13.1053,1820833.0
2018-07-17 10:00:00,17.2,17.45,17.16,17.43,1981068.0,13.113,13.3035,13.0825,13.2883,1981068.0
2018-07-17 10:30:00,17.43,17.44,17.26,17.37,1259718.0,13.2883,13.2959,13.1587,13.2426,1259718.0
2018-07-17 11:00:00,17.37,17.47,17.36,17.39,628519.0,13.2426,13.3188,13.2349,13.2578,628519.0
2018-07-17 11:30:00,17.39,17.41,17.29,17.3,589411.0,13.2578,13.2731,13.1816,13.1892,589411.0
2018-07-17 12:00:00,17.29,17.33,17.25,17.27,809626.0,13.1816,13.2121,13.1511,13.1663,809626.0
2018-07-17 12:30:00,17.27,17.29,17.15,17.16,880523.0,13.1663,13.1816,13.0748,13.0825,880523.0
2018-07-17 13:00:00,17.16,17.26,17.15,17.21,736821.0,13.0825,13.1587,13.0748,13.1206,736821.0
2018-07-17 13:30:00,17.21,17.22,17.14,17.21,639786.0,13.1206,13.1282,13.0672,13.1206,639786.0
2018-07-17 14:00:00,17.21,17.22,17.16,17.2,460661.0,13.1206,13.1282,13.0825,13.113,460661.0
2018-07-17 14:30:00,17.2,17.29,17.19,17.23,667933.0,13.113,13.1816,13.1053,13.1358,667933.0
2018-07-17 15:00:00,17.22,17.29,17.22,17.26,525420.0,13.1282,13.1816,13.1282,13.1587,525420.0
2018-07-17 15:30:00,17.26,17.26,17.15,17.18,2434007.0,13.1587,13.1587,13.0748,13.0977,2434007.0
2018-07-18 09:30:00,16.65,17.13,16.51,17.09,1380684.0,12.6936,13.0596,12.5869,13.0291,1380684.0
2018-07-18 10:00:00,17.09,17.14,17.04,17.09,1343370.0,13.0291,13.0672,12.991,13.0291,1343370.0
2018-07-18 10:30:00,17.08,17.16,17.08,17.14,765321.0,13.0215,13.0825,13.0215,13.0672,765321.0
2018-07-18 11:00:00,17.14,17.22,17.14,17.17,1119522.0,13.0672,13.1282,13.0672,13.0901,1119522.0
2018-07-18 11:30:00,17.17,17.21,17.09,17.1,888094.0,13.0901,13.1206,13.0291,13.0367,888094.0
2018-07-18 12:00:00,17.09,17.12,17.02,17.03,567437.0,13.0291,13.052,12.9757,12.9833,567437.0
2018-07-18 12:30:00,17.03,17.09,17.02,17.09,447555.0,12.9833,13.0291,12.9757,13.0291,447555.0
2018-07-18 13:00:00,17.09,17.09,17.0,17.02,452562.0,13.0291,13.0291,12.9605,12.9757,452562.0
2018-07-18 13:30:00,17.02,17.02,16.93,16.95,551195.0,12.9757,12.9757,12.9071,12.9224,551195.0
2018-07-18 14:00:00,16.95,16.99,16.9,16.96,400418.0,12.9224,12.9529,12.8842,12.93,400418.0
2018-07-18 14:30:00,16.96,17.01,16.95,16.97,580679.0,12.93,12.9681,12.9224,12.9376,580679.0
2018-07-18 15:00:00,16.97,17.02,16.93,16.98,666183.0,12.9376,12.9757,12.9071,12.9452,666183.0
2018-07-18 15:30:00,16.98,17.07,16.98,17.04,1861723.0,12.9452,13.0138,12.9452,12.991,1861723.0
2018-07-19 09:30:00,17.03,17.23,16.99,17.22,1716792.0,12.9833,13.1358,12.9529,13.1282,1716792.0
2018-07-19 10:00:00,17.22,17.34,17.18,17.3,817081.0,13.1282,13.2197,13.0977,13.1892,817081.0
2018-07-19 10:30:00,17.3,17.31,17.17,17.24,2130742.0,13.1892,13.1968,13.0901,13.1434,2130742.0
2018-07-19 11:00:00,17.25,17.4,17.23,17.36,836876.0,13.1511,13.2654,13.1358,13.2349,836876.0
2018-07-19 11:30:00,17.36,17.45,17.36,17.43,924388.0,13.2349,13.3035,13.2349,13.2883,924388.0
2018-07-19 12:00:00,17.43,17.44,17.34,17.34,511169.0,13.2883,13.2959,13.2197,13.2197,511169.0
2018-07-19 12:30:00,17.35,17.35,17.29,17.3,456156.0,13.2273,13.2273,13.1816,13.1892,456156.0
2018-07-19 13:00:00,17.3,17.35,17.24,17.3,562064.0,13.1892,13.2273,13.1434,13.1892,562064.0
2018-07-19 13:30:00,17.3,17.44,17.29,17.44,288079.0,13.1892,13.2959,13.1816,13.2959,288079.0
2018-07-19 14:00:00,17.44,17.44,17.31,17.37,577837.0,13.2959,13.2959,13.1968,13.2426,577837.0
2018-07-19 14:30:00,17.37,17.37,17.28,17.3,413665.0,13.2426,13.2426,13.1739,13.1892,413665.0
2018-07-19 15:00:00,17.3,17.33,17.28,17.29,542120.0,13.1892,13.2121,13.1739,13.1816,542120.0
2018-07-19 15:30:00,17.29,17.29,17.22,17.28,1221724.0,13.1816,13.1816,13.1282,13.1739,1221724.0
2018-07-20 09:30:00,17.26,17.37,17.14,17.37,464692.0,13.1587,13.2426,13.0672,13.2426,464692.0
2018-07-20 10:00:00,17.37,17.42,17.29,17.37,488120.0,13.2426,13.2807,13.1816,13.2426,488120.0
2018-07-20 10:30:00,17.37,17.37,17.27,17.32,308221.0,13.2426,13.2426,13.1663,13.2044,308221.0
2018-07-20 11:00:00,17.32,17.4,17.31,17.37,199797.0,13.2044,13.2654,13.1968,13.2426,199797.0
2018-07-20 11:30:00,17.37,17.55,17.37,17.55,658101.0,13.2426,13.3798,13.2426,13.3798,658101.0
2018-07-20 12:00:00,17.55,17.56,17.5,17.55,360530.0,13.3798,13.3874,13.3417,13.3798,360530.0
2018-07-20 12:30:00,17.54,17.62,17.52,17.53,621548.0,13.3722,13.4332,13.3569,13.3645,621548.0
2018-07-20 13:00:00,17.54,17.54,17.47,17.5,346302.0,13.3722,13.3722,13.3188,13.3417,346302.0
2018-07-20 13:30:00,17.5,17.62,17.49,17.62,657556.0,13.3417,13.4332,13.334,13.4332,657556.0
2018-07-20 14:00:00,17.62,17.63,17.52,17.53,324729.0,13.4332,13.4408,13.3569,13.3645,324729.0
2018-07-20 14:30:00,17.52,17.57,17.5,17.54,651311.0,13.3569,13.395,13.3417,13.3722,651311.0
2018-07-20 15:00:00,17.54,17.58,17.5,17.55,740875.0,13.3722,13.4027,13.3417,13.3798,740875.0
2018-07-20 15:30:00,17.55,17.64,17.55,17.62,2261720.0,13.3798,13.4484,13.3798,13.4332,2261720.0
2018-07-23 09:30:00,17.6,17.74,17.53,17.67,398463.0,13.4179,13.5246,13.3645,13.4713,398463.0
2018-07-23 10:00:00,17.67,17.7,17.57,17.62,612146.0,13.4713,13.4941,13.395,13.4332,612146.0
2018-07-23 10:30:00,17.62,17.65,17.6,17.63,392311.0,13.4332,13.456,13.4179,13.4408,392311.0
2018-07-23 11:00:00,17.64,17.68,17.6,17.67,870824.0,13.4484,13.4789,13.4179,13.4713,870824.0
2018-07-23 11:30:00,17.67,17.71,17.65,17.71,351920.0,13.4713,13.5018,13.456,13.5018,351920.0
2018-07-23 12:00:00,17.71,17.77,17.67,17.76,450336.0,13.5018,13.5475,13.4713,13.5399,450336.0
2018-07-23 12:30:00,17.77,17.81,17.74,17.78,277287.0,13.5475,13.578,13.5246,13.5551,277287.0
2018-07-23 13:00:00,17.77,17.78,17.7,17.71,233331.0,13.5475,13.5551,13.4941,13.5018,233331.0
2018-07-23 13:30:00,17.71,17.75,17.7,17.71,248208.0,13.5018,13.5323,13.4941,13.5018,248208.0
2018-07-23 14:00:00,17.72,17.74,17.7,17.73,154063.0,13.5094,13.5246,13.4941,13.517,154063.0
2018-07-23 14:30:00,17.74,17.75,17.7,17.73,211335.0,13.5246,13.5323,13.4941,13.517,211335.0
2018-07-23 15:00:00,17.73,17.78,17.72,17.76,320591.0,13.517,13.5551,13.5094,13.5399,320591.0
2018-07-23 15:30:00,17.76,17.76,17.7,17.7,674114.0,13.5399,13.5399,13.4941,13.4941,674114.0
2018-07-24 09:30:00,17.7,17.91,17.64,17.85,851738.0,13.4941,13.6542,13.4484,13.6085,851738.0
2018-07-24 10:00:00,17.86,17.93,17.81,17.89,671194.0,13.6161,13.6695,13.578,13.639,671194.0
2018-07-24 10:30:00,17.89,17.89,17.71,17.71,496323.0,13.639,13.639,13.5018,13.5018,496323.0
2018-07-24 11:00:00,17.72,17.73,17.66,17.71,240399.0,13.5094,13.517,13.4636,13.5018,240399.0
2018-07-24 11:30:00,17.72,17.76,17.67,17.72,299408.0,13.5094,13.5399,13.4713,13.5094,299408.0
2018-07-24 12:00:00,17.71,17.76,17.67,17.76,280400.0,13.5018,13.5399,13.4713,13.5399,280400.0
2018-07-24 12:30:00,17.75,17.79,17.72,17.78,253238.0,13.5323,13.5628,13.5094,13.5551,253238.0
2018-07-24 13:00:00,17.78,17.82,17.73,17.74,248052.0,13.5551,13.5856,13.517,13.5246,248052.0
2018-07-24 13:30:00,17.75,17.75,17.66,17.67,217548.0,13.5323,13.5323,13.4636,13.4713,217548.0
2018-07-24 14:00:00,17.66,17.67,17.57,17.57,171317.0,13.4636,13.4713,13.395,13.395,171317.0
2018-07-24 14:30:00,17.57,17.64,17.57,17.62,230215.0,13.395,13.4484,13.395,13.4332,230215.0
2018-07-24 15:00:00,17.61,17.65,17.61,17.64,152689.0,13.4255,13.456,13.4255,13.4484,152689.0
2018-07-24 15:30:00,17.63,17.72,17.61,17.71,1122902.0,13.4408,13.5094,13.4255,13.5018,1122902.0
2018-07-25 09:30:00,17.67,17.72,17.55,17.58,184908.0,13.4713,13.5094,13.3798,13.4027,184908.0
2018-07-25 10:00:00,17.57,17.58,17.4,17.41,192849.0,13.395,13.4027,13.2654,13.2731,192849.0
2018-07-25 10:30:00,17.41,17.46,17.37,17.41,182074.0,13.2731,13.3112,13.2426,13.2731,182074.0
2018-07-25 11:00:00,17.42,17.44,17.33,17.42,249047.0,13.2807,13.2959,13.2121,13.2807,249047.0
2018-07-25 11:30:00,17.43,17.45,17.37,17.44,193832.0,13.2883,13.3035,13.2426,13.2959,193832.0
2018-07-25 12:00:00,17.44,17.53,17.43,17.45,216808.0,13.2959,13.3645,13.2883,13.3035,216808.0
2018-07-25 12:30:00,17.45,17.46,17.39,17.45,129402.0,13.3035,13.3112,13.2578,13.3035,129402.0
2018-07-25 13:00:00,17.45,17.45,17.39,17.39,226677.0,13.3035,13.3035,13.2578,13.2578,226677.0
2018-07-25 13:30:00,17.39,17.43,17.38,17.43,137328.0,13.2578,13.2883,13.2502,13.2883,137328.0
2018-07-25 14:00:00,17.43,17.47,17.41,17.44,125132.0,13.2883,13.3188,13.2731,13.2959,125132.0
2018-07-25 14:30:00,17.45,17.47,17.42,17.46,135658.0,13.3035,13.3188,13.2807,13.3112,135658.0
2018-07-25 15:00:00,17.46,17.5,17.45,17.45,251347.0,13.3112,13.3417,13.3035,13.3035,251347.0
2018-07-25 15:30:00,17.46,17.54,17.44,17.48,545246.0,13.3112,13.3722,13.2959,13.3264,545246.0
2018-07-26 09:30:00,17.49,17.69,17.49,17.67,376245.0,13.334,13.4865,13.334,13.4713,376245.0
2018-07-26 10:00:00,17.68,17.68,17.56,17.56,295408.0,13.4789,13.4789,13.3874,13.3874,295408.0
2018-07-26 10:30:00,17.56,17.63,17.54,17.56,592764.0,13.3874,13.4408,13.3722,13.3874,592764.0
2018-07-26 11:00:00,17.56,17.62,17.55,17.6,303000.0,13.3874,13.4332,13.3798,13.4179,303000.0
2018-07-26 11:30:00,17.6,17.65,17.57,17.6,174243.0,13.4179,13.456,13.395,13.4179,174243.0
2018-07-26 12:00:00,17.6,17.61,17.52,17.52,356590.0,13.4179,13.4255,13.3569,13.3569,356590.0
2018-07-26 12:30:00,17.53,17.54,17.48,17.51,161733.0,13.3645,13.3722,13.3264,13.3493,161733.0
2018-07-26 13:00:00,17.5,17.56,17.49,17.55,136780.0,13.3417,13.3874,13.334,13.3798,136780.0
2018-07-26 13:30:00,17.55,17.56,17.52,17.53,102809.0,13.3798,13.3874,13.3569,13.3645,102809.0
2018-07-26 14:00:00,17.52,17.53,17.49,17.53,157565.0,13.3569,13.3645,13.334,13.3645,157565.0
2018-07-26 14:30:00,17.53,17.55,17.52,17.53,98346.0,13.3645,13.3798,13.3569,13.3645,98346.0
2018-07-26 15:00:00,17.54,17.55,17.48,17.51,320737.0,13.3722,13.3798,13.3264,13.3493,320737.0
2018-07-26 15:30:00,17.51,17.54,17.46,17.46,903384.0,13.3493,13.3722,13.3112,13.3112,903384.0
2018-07-27 09:30:00,17.64,17.69,17.6,17.64,227348.0,13.4484,13.4865,13.4179,13.4484,227348.0
2018-07-27 10:00:00,17.64,17.66,17.55,17.55,241116.0,13.4484,13.4636,13.3798,13.3798,241116.0
2018-07-27 10:30:00,17.55,17.59,17.53,17.56,174794.0,13.3798,13.4103,13.3645,13.3874,174794.0
2018-07-27 11:00:00,17.55,17.56,17.52,17.53,203979.0,13.3798,13.3874,13.3569,13.3645,203979.0
2018-07-27 11:30:00,17.53,17.54,17.46,17.48,106571.0,13.3645,13.3722,13.3112,13.3264,106571.0
2018-07-27 12:00:00,17.48,17.52,17.46,17.52,131281.0,13.3264,13.3569,13.3112,13.3569,131281.0
2018-07-27 12:30:00,17.52,17.52,17.47,17.47,139094.0,13.3569,13.3569,13.3188,13.3188,139094.0
2018-07-27 13:00:00,17.48,17.54,17.46,17.54,165749.0,13.3264,13.3722,13.3112,13.3722,165749.0
2018-07-27 13:30:00,17.53,17.59,17.51,17.57,129331.0,13.3645,13.4103,13.3493,13.395,129331.0
2018-07-27 14:00:00,17.57,17.65,17.57,17.64,199452.0,13.395,13.456,13.395,13.4484,199452.0
2018-07-27 14:30:00,17.63,17.66,17.6,17.6,133714.0,13.4408,13.4636,13.4179,13.4179,133714.0
2018-07-27 15:00:00,17.61,17.64,17.6,17.61,111912.0,13.4255,13.4484,13.4179,13.4255,111912.0
2018-07-27 15:30:00,17.61,17.66,17.6,17.66,635795.0,13.4255,13.4636,13.4179,13.4636,635795.0
2018-07-30 09:30:00,17.69,17.82,17.65,17.8,152396.0,13.4865,13.5856,13.456,13.5704,152396.0
2018-07-30 10:00:00,17.8,17.91,17.76,17.91,199571.0,13.5704,13.6542,13.5399,13.6542,199571.0
2018-07-30 10:30:00,17.91,17.91,17.83,17.88,190200.0,13.6542,13.6542,13.5933,13.6314,190200.0
2018-07-30 11:00:00,17.88,17.9,17.84,17.87,133738.0,13.6314,13.6466,13.6009,13.6237,133738.0
2018-07-30 11:30:00,17.87,17.89,17.83,17.87,219764.0,13.6237,13.639,13.5933,13.6237,219764.0
2018-07-30 12:00:00,17.87,17.87,17.82,17.85,158728.0,13.6237,13.6237,13.5856,13.6085,158728.0
2018-07-30 12:30:00,17.85,17.89,17.83,17.88,123051.0,13.6085,13.639,13.5933,13.6314,123051.0
2018-07-30 13:00:00,17.88,17.91,17.84,17.9,83481.0,13.6314,13.6542,13.6009,13.6466,83481.0
2018-07-30 13:30:00,17.9,18.02,17.89,18.02,580673.0,13.6466,13.7381,13.639,13.7381,580673.0
2018-07-30 14:00:00,18.01,18.03,17.96,17.98,359812.0,13.7305,13.7457,13.6924,13.7076,359812.0
2018-07-30 14:30:00,17.98,18.0,17.93,17.94,260486.0,13.7076,13.7229,13.6695,13.6771,260486.0
2018-07-30 15:00:00,17.94,17.95,17.87,17.87,347351.0,13.6771,13.6847,13.6237,13.6237,347351.0
2018-07-30 15:30:00,17.87,17.92,17.84,17.85,639392.0,13.6237,13.6619,13.6009,13.6085,639392.0
2018-07-31 09:30:00,17.88,17.97,17.78,17.95,357628.0,13.6314,13.7,13.5551,13.6847,357628.0
2018-07-31 10:00:00,17.94,17.96,17.65,17.69,565043.0,13.6771,13.6924,13.456,13.4865,565043.0
2018-07-31 10:30:00,17.7,17.74,17.67,17.69,238066.0,13.4941,13.5246,13.4713,13.4865,238066.0
2018-07-31 11:00:00,17.69,17.79,17.69,17.78,135077.0,13.4865,13.5628,13.4865,13.5551,135077.0
2018-07-31 11:30:00,17.78,17.84,17.76,17.82,124364.0,13.5551,13.6009,13.5399,13.5856,124364.0
2018-07-31 12:00:00,17.81,17.83,17.78,17.82,91795.0,13.578,13.5933,13.5551,13.5856,91795.0
2018-07-31 12:30:00,17.82,17.83,17.76,17.81,242095.0,13.5856,13.5933,13.5399,13.578,242095.0
2018-07-31 13:00:00,17.8,17.84,17.78,17.82,99900.0,13.5704,13.6009,13.5551,13.5856,99900.0
2018-07-31 13:30:00,17.83,17.87,17.81,17.83,78715.0,13.5933,13.6237,13.578,13.5933,78715.0
2018-07-31 14:00:00,17.82,17.83,17.78,17.8,137324.0,13.5856,13.5933,13.5551,13.5704,137324.0
2018-07-31 14:30:00,17.8,17.85,17.77,17.85,170626.0,13.5704,13.6085,13.5475,13.6085,170626.0
2018-07-31 15:00:00,17.85,17.9,17.84,17.9,392752.0,13.6085,13.6466,13.6009,13.6466,392752.0
2018-07-31 15:30:00,17.9,17.93,17.88,17.89,961172.0,13.6466,13.6695,13.6314,13.639,961172.0
2018-08-01 09:30:00,17.98,18.07,17.96,18.07,243453.0,13.7076,13.7762,13.6924,13.7762,243453.0
2018-08-01 10:00:00,18.07,18.25,18.05,18.24,474586.0,13.7762,13.9135,13.761,13.9058,474586.0
2018-08-01 10:30:00,18.24,18.24,18.16,18.17,381511.0,13.9058,13.9058,13.8448,13.8525,381511.0
2018-08-01 11:00:00,18.16,18.17,18.02,18.03,117469.0,13.8448,13.8525,13.7381,13.7457,117469.0
2018-08-01 11:30:00,18.04,18.04,17.98,18.01,111705.0,13.7534,13.7534,13.7076,13.7305,111705.0
2018-08-01 12:00:00,18.0,18.0,17.93,17.96,138498.0,13.7229,13.7229,13.6695,13.6924,138498.0
2018-08-01 12:30:00,17.96,18.02,17.93,17.98,117444.0,13.6924,13.7381,13.6695,13.7076,117444.0
2018-08-01 13:00:00,17.97,18.06,17.97,18.03,113675.0,13.7,13.7686,13.7,13.7457,113675.0
2018-08-01 13:30:00,18.03,18.11,18.02,18.08,175995.0,13.7457,13.8067,13.7381,13.7838,175995.0
2018-08-01 14:00:00,18.07,18.11,18.02,18.04,80748.0,13.7762,13.8067,13.7381,13.7534,80748.0
2018-08-01 14:30:00,18.04,18.07,18.0,18.05,102585.0,13.7534,13.7762,13.7229,13.761,102585.0
2018-08-01 15:00:00,18.05,18.06,18.02,18.04,300169.0,13.761,13.7686,13.7381,13.7534,300169.0
2018-08-01 15:30:00,18.04,18.07,17.97,18.0,382395.0,13.7534,13.7762,13.7,13.7229,382395.0
2018-08-02 09:30:00,18.01,18.13,17.9,18.13,383449.0,13.7305,13.822,13.6466,13.822,383449.0
2018-08-02 10:00:00,18.13,18.32,18.1,18.31,503048.0,13.822,13.9668,13.7991,13.9592,503048.0
2018-08-02 10:30:00,18.31,18.4,18.25,18.28,564707.0,13.9592,14.0278,13.9135,13.9363,564707.0
2018-08-02 11:00:00,18.28,18.35,18.27,18.29,135413.0,13.9363,13.9897,13.9287,13.9439,135413.0
2018-08-02 11:30:00,18.3,18.34,18.28,18.31,133435.0,13.9516,13.9821,13.9363,13.9592,133435.0
2018-08-02 12:00:00,18.31,18.37,18.29,18.36,144387.0,13.9592,14.0049,13.9439,13.9973,144387.0
2018-08-02 12:30:00,18.37,18.38,18.33,18.37,109527.0,14.0049,14.0126,13.9744,14.0049,109527.0
2018-08-02 13:00:00,18.37,18.38,18.34,18.35,101451.0,14.0049,14.0126,13.9821,13.9897,101451.0
2018-08-02 13:30:00,18.35,18.4,18.35,18.39,117172.0,13.9897,14.0278,13.9897,14.0202,117172.0
2018-08-02 14:00:00,18.38,18.42,18.38,18.39,157159.0,14.0126,14.0431,14.0126,14.0202,157159.0
2018-08-02 14:30:00,18.39,18.47,18.38,18.46,166223.0,14.0202,14.0812,14.0126,14.0736,166223.0
2018-08-02 15:00:00,18.46,18.47,18.43,18.45,239751.0,14.0736,14.0812,14.0507,14.0659,239751.0
2018-08-02 15:30:00,18.45,18.49,18.38,18.41,540354.0,14.0659,14.0964,14.0126,14.0354,540354.0
2018-08-03 09:30:00,18.36,18.49,18.35,18.39,190469.0,13.9973,14.0964,13.9897,14.0202,190469.0
2018-08-03 10:00:00,18.4,18.4,18.3,18.35,168440.0,14.0278,14.0278,13.9516,13.9897,168440.0
2018-08-03 10:30:00,18.35,18.35,18.19,18.2,178373.0,13.9897,13.9897,13.8677,13.8753,178373.0
2018-08-03 11:00:00,18.2,18.25,18.15,18.18,167928.0,13.8753,13.9135,13.8372,13.8601,167928.0
2018-08-03 11:30:00,18.18,18.22,18.15,18.21,89834.0,13.8601,13.8906,13.8372,13.883,89834.0
2018-08-03 12:00:00,18.21,18.23,18.18,18.2,108894.0,13.883,13.8982,13.8601,13.8753,108894.0
2018-08-03 12:30:00,18.2,18.2,18.14,18.17,120307.0,13.8753,13.8753,13.8296,13.8525,120307.0
2018-08-03 13:00:00,18.16,18.23,18.16,18.21,79642.0,13.8448,13.8982,13.8448,13.883,79642.0
2018-08-03 13:30:00,18.21,18.23,18.19,18.2,92142.0,13.883,13.8982,13.8677,13.8753,92142.0
2018-08-03 14:00:00,18.2,18.24,18.19,18.2,102735.0,13.8753,13.9058,13.8677,13.8753,102735.0
2018-08-03 14:30:00,18.19,18.25,18.19,18.23,105369.0,13.8677,13.9135,13.8677,13.8982,105369.0
2018-08-03 15:00:00,18.23,18.26,18.22,18.23,110659.0,13.8982,13.9211,13.8906,13.8982,110659.0
2018-08-03 15:30:00,18.24,18.29,18.23,18.23,386103.0,13.9058,13.9439,13.8982,13.8982,386103.0
2018-08-06 09:30:00,18.24,18.27,18.06,18.15,177435.0,13.9058,13.9287,13.7686,13.8372,177435.0
2018-08-06 10:00:00,18.15,18.26,18.14,18.17,204803.0,13.8372,13.9211,13.8296,13.8525,204803.0
2018-08-06 10:30:00,18.16,18.25,18.16,18.19,157179.0,13.8448,13.9135,13.8448,13.8677,157179.0
2018-08-06 11:00:00,18.19,18.22,18.13,18.17,144478.0,13.8677,13.8906,13.822,13.8525,144478.0
2018-08-06 11:30:00,18.16,18.24,18.16,18.23,118966.0,13.8448,13.9058,13.8448,13.8982,118966.0
2018-08-06 12:00:00,18.23,18.25,18.2,18.24,140450.0,13.8982,13.9135,13.8753,13.9058,140450.0
2018-08-06 12:30:00,18.24,18.28,18.23,18.25,150347.0,13.9058,13.9363,13.8982,13.9135,150347.0
2018-08-06 13:00:00,18.26,18.26,18.19,18.2,130640.0,13.9211,13.9211,13.8677,13.8753,130640.0
2018-08-06 13:30:00,18.2,18.22,18.18,18.21,95771.0,13.8753,13.8906,13.8601,13.883,95771.0
2018-08-06 14:00:00,18.2,18.24,18.2,18.21,89721.0,13.8753,13.9058,13.8753,13.883,89721.0
2018-08-06 14:30:00,18.22,18.22,18.15,18.18,166822.0,13.8906,13.8906,13.8372,13.8601,166822.0
2018-08-06 15:00:00,18.17,18.19,18.16,18.19,94061.0,13.8525,13.8677,13.8448,13.8677,94061.0
2018-08-06 15:30:00,18.19,18.19,18.15,18.16,378708.0,13.8677,13.8677,13.8372,13.8448,378708.0
2018-08-07 09:30:00,18.19,18.29,18.12,18.27,143476.0,13.8677,13.9439,13.8143,13.9287,143476.0
2018-08-07 10:00:00,18.28,18.29,18.22,18.26,240801.0,13.9363,13.9439,13.8906,13.9211,240801.0
2018-08-07 10:30:00,18.26,18.32,18.23,18.29,194609.0,13.9211,13.9668,13.8982,13.9439,194609.0
2018-08-07 11:00:00,18.3,18.34,18.26,18.28,141353.0,13.9516,13.9821,13.9211,13.9363,141353.0
2018-08-07 11:30:00,18.27,18.3,18.24,18.25,59813.0,13.9287,13.9516,13.9058,13.9135,59813.0
2018-08-07 12:00:00,18.24,18.26,18.22,18.23,82911.0,13.9058,13.9211,13.8906,13.8982,82911.0
2018-08-07 12:30:00,18.23,18.26,18.21,18.23,52354.0,13.8982,13.9211,13.883,13.8982,52354.0
2018-08-07 13:00:00,18.23,18.24,18.19,18.23,91318.0,13.8982,13.9058,13.8677,13.8982,91318.0
2018-08-07 13:30:00,18.23,18.23,18.16,18.19,87194.0,13.8982,13.8982,13.8448,13.8677,87194.0
2018-08-07 14:00:00,18.19,18.22,18.18,18.21,126854.0,13.8677,13.8906,13.8601,13.883,126854.0
2018-08-07 14:30:00,18.21,18.24,18.19,18.23,78122.0,13.883,13.9058,13.8677,13.8982,78122.0
2018-08-07 15:00:00,18.23,18.24,18.21,18.24,88679.0,13.8982,13.9058,13.883,13.9058,88679.0
2018-08-07 15:30:00,18.23,18.25,18.16,18.17,288531.0,13.8982,13.9135,13.8448,13.8525,288531.0
2018-08-08 09:30:00,18.16,18.16,17.97,18.11,340985.0,13.8448,13.8448,13.7,13.8067,340985.0
2018-08-08 10:00:00,18.11,18.15,18.05,18.08,152244.0,13.8067,13.8372,13.761,13.7838,152244.0
2018-08-08 10:30:00,18.08,18.14,18.04,18.11,127564.0,13.7838,13.8296,13.7534,13.8067,127564.0
2018-08-08 11:00:00,18.11,18.18,18.1,18.15,83532.0,13.8067,13.8601,13.7991,13.8372,83532.0
2018-08-08 11:30:00,18.15,18.19,18.14,18.15,99382.0,13.8372,13.8677,13.8296,13.8372,99382.0
2018-08-08 12:00:00,18.15,18.17,18.12,18.13,255915.0,13.8372,13.8525,13.8143,13.822,255915.0
2018-08-08 12:30:00,18.13,18.16,18.12,18.13,80123.0,13.822,13.8448,13.8143,13.822,80123.0
2018-08-08 13:00:00,18.13,18.17,18.12,18.14,85188.0,13.822,13.8525,13.8143,13.8296,85188.0
2018-08-08 13:30:00,18.14,18.2,18.13,18.19,129680.0,13.8296,13.8753,13.822,13.8677,129680.0
2018-08-08 14:00:00,18.19,18.23,18.19,18.21,101879.0,13.8677,13.8982,13.8677,13.883,101879.0
2018-08-08 14:30:00,18.22,18.24,18.19,18.21,114111.0,13.8906,13.9058,13.8677,13.883,114111.0
2018-08-08 15:00:00,18.21,18.22,18.19,18.21,125268.0,13.883,13.8906,13.8677,13.883,125268.0
2018-08-08 15:30:00,18.21,18.26,18.19,18.24,609594.0,13.883,13.9211,13.8677,13.9058,609594.0
2018-08-09 09:30:00,18.21,18.42,18.21,18.41,147466.0,13.883,14.0431,13.883,14.0354,147466.0
2018-08-09 10:00:00,18.41,18.43,18.34,18.39,154854.0,14.0354,14.0507,13.9821,14.0202,154854.0
2018-08-09 10:30:00,18.39,18.47,18.34,18.35,201167.0,14.0202,14.0812,13.9821,13.9897,201167.0
2018-08-09 11:00:00,18.34,18.4,18.31,18.33,153630.0,13.9821,14.0278,13.9592,13.9744,153630.0
2018-08-09 11:30:00,18.34,18.34,18.26,18.29,147874.0,13.9821,13.9821,13.9211,13.9439,147874.0
2018-08-09 12:00:00,18.28,18.33,18.28,18.3,97757.0,13.9363,13.9744,13.9363,13.9516,97757.0
2018-08-09 12:30:00,18.3,18.34,18.29,18.32,266005.0,13.9516,13.9821,13.9439,13.9668,266005.0
2018-08-09 13:00:00,18.33,18.34,18.3,18.32,103229.0,13.9744,13.9821,13.9516,13.9668,103229.0
2018-08-09 13:30:00,18.32,18.34,18.31,18.32,113420.0,13.9668,13.9821,13.9592,13.9668,113420.0
2018-08-09 14:00:00,18.32,18.35,18.3,18.34,158336.0,13.9668,13.9897,13.9516,13.9821,158336.0
2018-08-09 14:30:00,18.35,18.37,18.33,18.37,114134.0,13.9897,14.0049,13.9744,14.0049,114134.0
2018-08-09 15:00:00,18.37,18.37,18.34,18.37,132346.0,14.0049,14.0049,13.9821,14.0049,132346.0
2018-08-09 15:30:00,18.37,18.37,18.29,18.34,400531.0,14.0049,14.0049,13.9439,13.9821,400531.0
2018-08-10 09:30:00,18.19,18.22,18.08,18.11,168291.0,13.8677,13.8906,13.7838,13.8067,168291.0
2018-08-10 10:00:00,18.1,18.19,18.06,18.16,120150.0,13.7991,13.8677,13.7686,13.8448,120150.0
2018-08-10 10:30:00,18.16,18.3,18.15,18.3,83460.0,13.8448,13.9516,13.8372,13.9516,83460.0
2018-08-10 11:00:00,18.29,18.33,18.22,18.26,133536.0,13.9439,13.9744,13.8906,13.9211,133536.0
2018-08-10 11:30:00,18.26,18.34,18.26,18.29,99230.0,13.9211,13.9821,13.9211,13.9439,99230.0
2018-08-10 12:00:00,18.3,18.35,18.29,18.32,110456.0,13.9516,13.9897,13.9439,13.9668,110456.0
2018-08-10 12:30:00,18.33,18.36,18.32,18.34,90878.0,13.9744,13.9973,13.9668,13.9821,90878.0
2018-08-10 13:00:00,18.34,18.34,18.28,18.3,75353.0,13.9821,13.9821,13.9363,13.9516,75353.0
2018-08-10 13:30:00,18.3,18.31,18.25,18.27,59226.0,13.9516,13.9592,13.9135,13.9287,59226.0
2018-08-10 14:00:00,18.27,18.29,18.2,18.21,148339.0,13.9287,13.9439,13.8753,13.883,148339.0
2018-08-10 14:30:00,18.21,18.23,18.18,18.2,133087.0,13.883,13.8982,13.8601,13.8753,133087.0
2018-08-10 15:00:00,18.2,18.29,18.18,18.25,173078.0,13.8753,13.9439,13.8601,13.9135,173078.0
2018-08-10 15:30:00,18.25,18.27,18.22,18.24,335525.0,13.9135,13.9287,13.8906,13.9058,335525.0
2018-08-13 09:30:00,18.22,18.27,18.11,18.26,87053.0,13.8906,13.9287,13.8067,13.9211,87053.0
2018-08-13 10:00:00,18.25,18.34,18.22,18.3,99978.0,13.9135,13.9821,13.8906,13.9516,99978.0
2018-08-13 10:30:00,18.3,18.38,18.3,18.34,97287.0,13.9516,14.0126,13.9516,13.9821,97287.0
2018-08-13 11:00:00,18.34,18.36,18.26,18.27,57040.0,13.9821,13.9973,13.9211,13.9287,57040.0
2018-08-13 11:30:00,18.27,18.3,18.21,18.21,73586.0,13.9287,13.9516,13.883,13.883,73586.0
2018-08-13 12:00:00,18.21,18.22,18.16,18.18,60405.0,13.883,13.8906,13.8448,13.8601,60405.0
2018-08-13 12:30:00,18.19,18.2,18.16,18.19,135233.0,13.8677,13.8753,13.8448,13.8677,135233.0
2018-08-13 13:00:00,18.18,18.22,18.16,18.21,86442.0,13.8601,13.8906,13.8448,13.883,86442.0
2018-08-13 13:30:00,18.22,18.22,18.15,18.17,81185.0,13.8906,13.8906,13.8372,13.8525,81185.0
2018-08-13 14:00:00,18.17,18.27,18.16,18.25,107699.0,13.8525,13.9287,13.8448,13.9135,107699.0
2018-08-13 14:30:00,18.26,18.27,18.2,18.21,71651.0,13.9211,13.9287,13.8753,13.883,71651.0
2018-08-13 15:00:00,18.21,18.23,18.14,18.16,142980.0,13.883,13.8982,13.8296,13.8448,142980.0
2018-08-13 15:30:00,18.16,18.18,18.13,18.13,501963.0,13.8448,13.8601,13.822,13.822,501963.0
2018-08-14 09:30:00,18.21,18.38,18.16,18.33,176682.0,13.883,14.0126,13.8448,13.9744,176682.0
2018-08-14 10:00:00,18.34,18.36,18.3,18.34,131556.0,13.9821,13.9973,13.9516,13.9821,131556.0
2018-08-14 10:30:00,18.35,18.38,18.31,18.35,127756.0,13.9897,14.0126,13.9592,13.9897,127756.0
2018-08-14 11:00:00,18.34,18.41,18.34,18.39,102430.0,13.9821,14.0354,13.9821,14.0202,102430.0
2018-08-14 11:30:00,18.39,18.43,18.38,18.43,127694.0,14.0202,14.0507,14.0126,14.0507,127694.0
2018-08-14 12:00:00,18.43,18.47,18.41,18.45,93596.0,14.0507,14.0812,14.0354,14.0659,93596.0
2018-08-14 12:30:00,18.45,18.49,18.45,18.46,83983.0,14.0659,14.0964,14.0659,14.0736,83983.0
2018-08-14 13:00:00,18.46,18.5,18.45,18.45,74968.0,14.0736,14.104,14.0659,14.0659,74968.0
2018-08-14 13:30:00,18.45,18.48,18.44,18.47,85386.0,14.0659,14.0888,14.0583,14.0812,85386.0
2018-08-14 14:00:00,18.47,18.49,18.44,18.46,71434.0,14.0812,14.0964,14.0583,14.0736,71434.0
2018-08-14 14:30:00,18.47,18.48,18.42,18.42,48857.0,14.0812,14.0888,14.0431,14.0431,48857.0
2018-08-14 15:00:00,18.42,18.45,18.41,18.43,96309.0,14.0431,14.0659,14.0354,14.0507,96309.0
2018-08-14 15:30:00,18.43,18.44,18.41,18.42,246172.0,14.0507,14.0583,14.0354,14.0431,246172.0
2018-08-15 09:30:00,18.33,18.4,18.27,18.35,405599.0,13.9744,14.0278,13.9287,13.9897,405599.0
2018-08-15 10:00:00,18.35,18.35,18.26,18.28,306027.0,13.9897,13.9897,13.9211,13.9363,306027.0
2018-08-15 10:30:00,18.28,18.31,18.23,18.26,292181.0,13.9363,13.9592,13.8982,13.9211,292181.0
2018-08-15 11:00:00,18.27,18.37,18.26,18.34,149833.0,13.9287,14.0049,13.9211,13.9821,149833.0
2018-08-15 11:30:00,18.35,18.39,18.33,18.33,115793.0,13.9897,14.0202,13.9744,13.9744,115793.0
2018-08-15 12:00:00,18.33,18.41,18.32,18.4,63541.0,13.9744,14.0354,13.9668,14.0278,63541.0
2018-08-15 12:30:00,18.4,18.42,18.38,18.4,68922.0,14.0278,14.0431,14.0126,14.0278,68922.0
2018-08-15 13:00:00,18.4,18.41,18.33,18.34,102542.0,14.0278,14.0354,13.9744,13.9821,102542.0
2018-08-15 13:30:00,18.34,18.34,18.28,18.28,125268.0,13.9821,13.9821,13.9363,13.9363,125268.0
2018-08-15 14:00:00,18.28,18.3,18.26,18.27,393219.0,13.9363,13.9516,13.9211,13.9287,393219.0
2018-08-15 14:30:00,18.27,18.31,18.25,18.3,175165.0,13.9287,13.9592,13.9135,13.9516,175165.0
2018-08-15 15:00:00,18.31,18.33,18.25,18.26,119435.0,13.9592,13.9744,13.9135,13.9211,119435.0
2018-08-15 15:30:00,18.26,18.31,18.25,18.26,369965.0,13.9211,13.9592,13.9135,13.9211,369965.0
2018-08-16 09:30:00,18.33,18.52,18.33,18.51,153584.0,13.9744,14.1193,13.9744,14.1117,153584.0
2018-08-16 10:00:00,18.5,18.56,18.49,18.55,203752.0,14.104,14.1498,14.0964,14.1422,203752.0
2018-08-16 10:30:00,18.55,18.62,18.54,18.57,89413.0,14.1422,14.1955,14.1345,14.1574,89413.0
2018-08-16 11:00:00,18.57,18.63,18.56,18.63,178517.0,14.1574,14.2032,14.1498,14.2032,178517.0
2018-08-16 11:30:00,18.63,18.72,18.62,18.72,394963.0,14.2032,14.2718,14.1955,14.2718,394963.0
2018-08-16 12:00:00,18.71,18.73,18.67,18.7,399154.0,14.2641,14.2794,14.2337,14.2565,399154.0
2018-08-16 12:30:00,18.7,18.7,18.57,18.57,293072.0,14.2565,14.2565,14.1574,14.1574,293072.0
2018-08-16 13:00:00,18.58,18.59,18.51,18.52,211380.0,14.165,14.1727,14.1117,14.1193,211380.0
2018-08-16 13:30:00,18.52,18.53,18.46,18.5,416270.0,14.1193,14.1269,14.0736,14.104,416270.0
2018-08-16 14:00:00,18.49,18.5,18.46,18.48,115732.0,14.0964,14.104,14.0736,14.0888,115732.0
2018-08-16 14:30:00,18.48,18.48,18.44,18.44,116699.0,14.0888,14.0888,14.0583,14.0583,116699.0
2018-08-16 15:00:00,18.45,18.51,18.44,18.5,433650.0,14.0659,14.1117,14.0583,14.104,433650.0
2018-08-16 15:30:00,18.5,18.53,18.44,18.44,562336.0,14.104,14.1269,14.0583,14.0583,562336.0
2018-08-17 09:30:00,18.39,18.62,18.39,18.6,488919.0,14.0202,14.1955,14.0202,14.1803,488919.0
2018-08-17 10:00:00,18.6,18.62,18.54,18.57,82836.0,14.1803,14.1955,14.1345,14.1574,82836.0
2018-08-17 10:30:00,18.58,18.59,18.51,18.53,215045.0,14.165,14.1727,14.1117,14.1269,215045.0
2018-08-17 11:00:00,18.53,18.53,18.47,18.48,104389.0,14.1269,14.1269,14.0812,14.0888,104389.0
2018-08-17 11:30:00,18.48,18.58,18.46,18.57,300457.0,14.0888,14.165,14.0736,14.1574,300457.0
2018-08-17 12:00:00,18.57,18.59,18.53,18.57,73956.0,14.1574,14.1727,14.1269,14.1574,73956.0
2018-08-17 12:30:00,18.57,18.57,18.53,18.53,48037.0,14.1574,14.1574,14.1269,14.1269,48037.0
2018-08-17 13:00:00,18.54,18.54,18.51,18.51,46266.0,14.1345,14.1345,14.1117,14.1117,46266.0
2018-08-17 13:30:00,18.52,18.55,18.51,18.54,68968.0,14.1193,14.1422,14.1117,14.1345,68968.0
2018-08-17 14:00:00,18.55,18.6,18.54,18.6,68497.0,14.1422,14.1803,14.1345,14.1803,68497.0
2018-08-17 14:30:00,18.6,18.63,18.59,18.63,79259.0,14.1803,14.2032,14.1727,14.2032,79259.0
2018-08-17 15:00:00,18.63,18.66,18.61,18.65,155951.0,14.2032,14.226,14.1879,14.2184,155951.0
2018-08-17 15:30:00,18.65,18.68,18.64,18.66,324888.0,14.2184,14.2413,14.2108,14.226,324888.0
2018-08-20 09:30:00,18.63,18.78,18.63,18.75,221025.0,14.2032,14.3175,14.2032,14.2946,221025.0
2018-08-20 10:00:00,18.75,18.76,18.62,18.65,130680.0,14.2946,14.3023,14.1955,14.2184,130680.0
2018-08-20 10:30:00,18.64,18.65,18.53,18.57,62532.0,14.2108,14.2184,14.1269,14.1574,62532.0
2018-08-20 11:00:00,18.57,18.64,18.57,18.64,75764.0,14.1574,14.2108,14.1574,14.2108,75764.0
2018-08-20 11:30:00,18.63,18.68,18.63,18.66,60780.0,14.2032,14.2413,14.2032,14.226,60780.0
2018-08-20 12:00:00,18.66,18.71,18.66,18.68,43571.0,14.226,14.2641,14.226,14.2413,43571.0
2018-08-20 12:30:00,18.68,18.69,18.66,18.68,43673.0,14.2413,14.2489,14.226,14.2413,43673.0
2018-08-20 13:00:00,18.68,18.69,18.66,18.68,54087.0,14.2413,14.2489,14.226,14.2413,54087.0
2018-08-20 13:30:00,18.68,18.69,18.66,18.67,52410.0,14.2413,14.2489,14.226,14.2337,52410.0
2018-08-20 14:00:00,18.68,18.69,18.64,18.69,44515.0,14.2413,14.2489,14.2108,14.2489,44515.0
2018-08-20 14:30:00,18.69,18.71,18.67,18.71,51147.0,14.2489,14.2641,14.2337,14.2641,51147.0
2018-08-20 15:00:00,18.71,18.74,18.7,18.72,109302.0,14.2641,14.287,14.2565,14.2718,109302.0
2018-08-20 15:30:00,18.72,18.75,18.69,18.69,209726.0,14.2718,14.2946,14.2489,14.2489,209726.0
2018-08-21 09:30:00,18.74,18.85,18.69,18.84,280924.0,14.287,14.3709,14.2489,14.3633,280924.0
2018-08-21 10:00:00,18.84,18.91,18.83,18.9,126069.0,14.3633,14.4166,14.3556,14.409,126069.0
2018-08-21 10:30:00,18.91,18.97,18.89,18.96,358456.0,14.4166,14.4624,14.4014,14.4547,358456.0
2018-08-21 11:00:00,18.96,18.99,18.88,18.9,167065.0,14.4547,14.4776,14.3938,14.409,167065.0
2018-08-21 11:30:00,18.89,18.93,18.88,18.93,108689.0,14.4014,14.4319,14.3938,14.4319,108689.0
2018-08-21 12:00:00,18.92,19.01,18.92,18.98,111222.0,14.4242,14.4929,14.4242,14.47,111222.0
2018-08-21 12:30:00,18.98,18.99,18.93,18.93,173064.0,14.47,14.4776,14.4319,14.4319,173064.0
2018-08-21 13:00:00,18.94,18.95,18.92,18.95,169298.0,14.4395,14.4471,14.4242,14.4471,169298.0
2018-08-21 13:30:00,18.95,18.97,18.94,18.95,92133.0,14.4471,14.4624,14.4395,14.4471,92133.0
2018-08-21 14:00:00,18.95,18.96,18.91,18.93,99638.0,14.4471,14.4547,14.4166,14.4319,99638.0
2018-08-21 14:30:00,18.93,18.93,18.86,18.89,122956.0,14.4319,14.4319,14.3785,14.4014,122956.0
2018-08-21 15:00:00,18.88,18.93,18.88,18.91,102110.0,14.3938,14.4319,14.3938,14.4166,102110.0
2018-08-21 15:30:00,18.91,18.91,18.84,18.85,326714.0,14.4166,14.4166,14.3633,14.3709,326714.0
2018-08-22 09:30:00,18.79,18.83,18.72,18.74,66491.0,14.3251,14.3556,14.2718,14.287,66491.0
2018-08-22 10:00:00,18.75,18.77,18.71,18.71,81056.0,14.2946,14.3099,14.2641,14.2641,81056.0
2018-08-22 10:30:00,18.72,18.84,18.71,18.81,63017.0,14.2718,14.3633,14.2641,14.3404,63017.0
2018-08-22 11:00:00,18.81,18.84,18.8,18.83,34062.0,14.3404,14.3633,14.3328,14.3556,34062.0
2018-08-22 11:30:00,18.83,18.87,18.81,18.85,48618.0,14.3556,14.3861,14.3404,14.3709,48618.0
2018-08-22 12:00:00,18.85,18.86,18.82,18.83,30877.0,14.3709,14.3785,14.348,14.3556,30877.0
2018-08-22 12:30:00,18.83,18.84,18.82,18.82,33400.0,14.3556,14.3633,14.348,14.348,33400.0
2018-08-22 13:00:00,18.82,18.85,18.8,18.83,29114.0,14.348,14.3709,14.3328,14.3556,29114.0
2018-08-22 13:30:00,18.82,18.84,18.81,18.82,38859.0,14.348,14.3633,14.3404,14.348,38859.0
2018-08-22 14:00:00,18.83,18.84,18.78,18.8,64848.0,14.3556,14.3633,14.3175,14.3328,64848.0
2018-08-22 14:30:00,18.8,18.83,18.78,18.82,214501.0,14.3328,14.3556,14.3175,14.348,214501.0
2018-08-22 15:00:00,18.82,18.86,18.81,18.85,164588.0,14.348,14.3785,14.3404,14.3709,164588.0
2018-08-22 15:30:00,18.86,18.86,18.8,18.82,243918.0,14.3785,14.3785,14.3328,14.348,243918.0
2018-08-23 09:30:00,18.85,18.9,18.68,18.69,414253.0,14.3709,14.409,14.2413,14.2489,414253.0
2018-08-23 10:00:00,18.69,18.77,18.66,18.77,115093.0,14.2489,14.3099,14.226,14.3099,115093.0
2018-08-23 10:30:00,18.77,18.79,18.71,18.73,206765.0,14.3099,14.3251,14.2641,14.2794,206765.0
2018-08-23 11:00:00,18.72,18.73,18.66,18.69,67887.0,14.2718,14.2794,14.226,14.2489,67887.0
2018-08-23 11:30:00,18.69,18.73,18.66,18.73,112212.0,14.2489,14.2794,14.226,14.2794,112212.0
2018-08-23 12:00:00,18.73,18.74,18.7,18.73,62112.0,14.2794,14.287,14.2565,14.2794,62112.0
2018-08-23 12:30:00,18.73,18.75,18.69,18.69,66307.0,14.2794,14.2946,14.2489,14.2489,66307.0
2018-08-23 13:00:00,18.69,18.7,18.64,18.66,47424.0,14.2489,14.2565,14.2108,14.226,47424.0
2018-08-23 13:30:00,18.66,18.68,18.64,18.66,44697.0,14.226,14.2413,14.2108,14.226,44697.0
2018-08-23 14:00:00,18.66,18.71,18.66,18.7,73077.0,14.226,14.2641,14.226,14.2565,73077.0
2018-08-23 14:30:00,18.7,18.71,18.63,18.7,109836.0,14.2565,14.2641,14.2032,14.2565,109836.0
2018-08-23 15:00:00,18.69,18.73,18.69,18.71,72796.0,14.2489,14.2794,14.2489,14.2641,72796.0
2018-08-23 15:30:00,18.71,18.72,18.69,18.72,342679.0,14.2641,14.2718,14.2489,14.2718,342679.0
2018-08-24 09:30:00,18.74,18.75,18.65,18.7,85808.0,14.287,14.2946,14.2184,14.2565,85808.0
2018-08-24 10:00:00,18.71,18.74,18.6,18.65,117986.0,14.2641,14.287,14.1803,14.2184,117986.0
2018-08-24 10:30:00,18.66,18.74,18.64,18.65,152711.0,14.226,14.287,14.2108,14.2184,152711.0
2018-08-24 11:00:00,18.66,18.67,18.62,18.63,61587.0,14.226,14.2337,14.1955,14.2032,61587.0
2018-08-24 11:30:00,18.64,18.66,18.62,18.64,59726.0,14.2108,14.226,14.1955,14.2108,59726.0
2018-08-24 12:00:00,18.65,18.68,18.63,18.67,51983.0,14.2184,14.2413,14.2032,14.2337,51983.0
2018-08-24 12:30:00,18.66,18.69,18.66,18.68,34090.0,14.226,14.2489,14.226,14.2413,34090.0
2018-08-24 13:00:00,18.68,18.69,18.64,18.64,26741.0,14.2413,14.2489,14.2108,14.2108,26741.0
2018-08-24 13:30:00,18.64,18.65,18.59,18.61,60247.0,14.2108,14.2184,14.1727,14.1879,60247.0
2018-08-24 14:00:00,18.61,18.63,18.59,18.61,35786.0,14.1879,14.2032,14.1727,14.1879,35786.0
2018-08-24 14:30:00,18.61,18.61,18.57,18.58,45821.0,14.1879,14.1879,14.1574,14.165,45821.0
2018-08-24 15:00:00,18.59,18.62,18.58,18.62,42364.0,14.1727,14.1955,14.165,14.1955,42364.0
2018-08-24 15:30:00,18.61,18.63,18.58,18.6,244921.0,14.1879,14.2032,14.165,14.1803,244921.0
2018-08-27 09:30:00,18.69,18.81,18.64,18.78,127913.0,14.2489,14.3404,14.2108,14.3175,127913.0
2018-08-27 10:00:00,18.77,18.83,18.75,18.82,82660.0,14.3099,14.3556,14.2946,14.348,82660.0
2018-08-27 10:30:00,18.83,18.84,18.75,18.79,97503.0,14.3556,14.3633,14.2946,14.3251,97503.0
2018-08-27 11:00:00,18.79,18.85,18.77,18.81,79108.0,14.3251,14.3709,14.3099,14.3404,79108.0
2018-08-27 11:30:00,18.82,18.85,18.8,18.85,52714.0,14.348,14.3709,14.3328,14.3709,52714.0
2018-08-27 12:00:00,18.85,18.87,18.79,18.8,90172.0,14.3709,14.3861,14.3251,14.3328,90172.0
2018-08-27 12:30:00,18.8,18.83,18.76,18.77,72721.0,14.3328,14.3556,14.3023,14.3099,72721.0
2018-08-27 13:00:00,18.77,18.78,18.7,18.7,106167.0,14.3099,14.3175,14.2565,14.2565,106167.0
2018-08-27 13:30:00,18.71,18.71,18.65,18.71,140566.0,14.2641,14.2641,14.2184,14.2641,140566.0
2018-08-27 14:00:00,18.71,18.71,18.63,18.66,115280.0,14.2641,14.2641,14.2032,14.226,115280.0
2018-08-27 14:30:00,18.66,18.67,18.62,18.65,91803.0,14.226,14.2337,14.1955,14.2184,91803.0
2018-08-27 15:00:00,18.65,18.66,18.59,18.62,115889.0,14.2184,14.226,14.1727,14.1955,115889.0
2018-08-27 15:30:00,18.62,18.65,18.62,18.64,298815.0,14.1955,14.2184,14.1955,14.2108,298815.0
2018-08-28 09:30:00,18.68,18.68,18.56,18.58,104496.0,14.2413,14.2413,14.1498,14.165,104496.0
2018-08-28 10:00:00,18.58,18.64,18.54,18.55,65034.0,14.165,14.2108,14.1345,14.1422,65034.0
2018-08-28 10:30:00,18.55,18.61,18.52,18.6,59630.0,14.1422,14.1879,14.1193,14.1803,59630.0
2018-08-28 11:00:00,18.6,18.65,18.6,18.63,90982.0,14.1803,14.2184,14.1803,14.2032,90982.0
2018-08-28 11:30:00,18.63,18.63,18.47,18.47,93620.0,14.2032,14.2032,14.0812,14.0812,93620.0
2018-08-28 12:00:00,18.48,18.53,18.44,18.49,100727.0,14.0888,14.1269,14.0583,14.0964,100727.0
2018-08-28 12:30:00,18.49,18.54,18.49,18.54,38843.0,14.0964,14.1345,14.0964,14.1345,38843.0
2018-08-28 13:00:00,18.54,18.56,18.51,18.51,37420.0,14.1345,14.1498,14.1117,14.1117,37420.0
2018-08-28 13:30:00,18.51,18.56,18.5,18.55,56388.0,14.1117,14.1498,14.104,14.1422,56388.0
2018-08-28 14:00:00,18.55,18.59,18.53,18.59,44596.0,14.1422,14.1727,14.1269,14.1727,44596.0
2018-08-28 14:30:00,18.59,18.59,18.54,18.57,60312.0,14.1727,14.1727,14.1345,14.1574,60312.0
2018-08-28 15:00:00,18.57,18.6,18.56,18.6,85452.0,14.1574,14.1803,14.1498,14.1803,85452.0
2018-08-28 15:30:00,18.6,18.6,18.54,18.57,268738.0,14.1803,14.1803,14.1345,14.1574,268738.0
2018-08-29 09:30:00,18.6,18.63,18.43,18.46,228452.0,14.1803,14.2032,14.0507,14.0736,228452.0
2018-08-29 10:00:00,18.46,18.48,18.38,18.4,236019.0,14.0736,14.0888,14.0126,14.0278,236019.0
2018-08-29 10:30:00,18.4,18.53,18.39,18.52,505599.0,14.0278,14.1269,14.0202,14.1193,505599.0
2018-08-29 11:00:00,18.52,18.54,18.48,18.51,196161.0,14.1193,14.1345,14.0888,14.1117,196161.0
2018-08-29 11:30:00,18.52,18.53,18.49,18.52,130272.0,14.1193,14.1269,14.0964,14.1193,130272.0
2018-08-29 12:00:00,18.52,18.57,18.5,18.52,119760.0,14.1193,14.1574,14.104,14.1193,119760.0
2018-08-29 12:30:00,18.52,18.53,18.47,18.48,73740.0,14.1193,14.1269,14.0812,14.0888,73740.0
2018-08-29 13:00:00,18.48,18.52,18.47,18.5,70801.0,14.0888,14.1193,14.0812,14.104,70801.0
2018-08-29 13:30:00,18.5,18.5,18.46,18.46,64482.0,14.104,14.104,14.0736,14.0736,64482.0
2018-08-29 14:00:00,18.46,18.5,18.45,18.46,95281.0,14.0736,14.104,14.0659,14.0736,95281.0
2018-08-29 14:30:00,18.46,18.51,18.46,18.48,95455.0,14.0736,14.1117,14.0736,14.0888,95455.0
2018-08-29 15:00:00,18.48,18.55,18.48,18.53,242586.0,14.0888,14.1422,14.0888,14.1269,242586.0
2018-08-29 15:30:00,18.53,18.56,18.5,18.5,679643.0,14.1269,14.1498,14.104,14.104,679643.0
2018-08-30 09:30:00,18.45,18.48,18.34,18.4,213316.0,14.0659,14.0888,13.9821,14.0278,213316.0
2018-08-30 10:00:00,18.39,18.41,18.3,18.38,180454.0,14.0202,14.0354,13.9516,14.0126,180454.0
2018-08-30 10:30:00,18.38,18.41,18.36,18.37,174630.0,14.0126,14.0354,13.9973,14.0049,174630.0
2018-08-30 11:00:00,18.37,18.39,18.31,18.34,135987.0,14.0049,14.0202,13.9592,13.9821,135987.0
2018-08-30 11:30:00,18.35,18.39,18.34,18.37,63519.0,13.9897,14.0202,13.9821,14.0049,63519.0
2018-08-30 12:00:00,18.37,18.44,18.37,18.44,97926.0,14.0049,14.0583,14.0049,14.0583,97926.0
2018-08-30 12:30:00,18.44,18.45,18.41,18.44,193319.0,14.0583,14.0659,14.0354,14.0583,193319.0
2018-08-30 13:00:00,18.43,18.49,18.43,18.48,105304.0,14.0507,14.0964,14.0507,14.0888,105304.0
2018-08-30 13:30:00,18.48,18.5,18.46,18.5,101007.0,14.0888,14.104,14.0736,14.104,101007.0
2018-08-30 14:00:00,18.5,18.5,18.38,18.42,187540.0,14.104,14.104,14.0126,14.0431,187540.0
2018-08-30 14:30:00,18.41,18.44,18.4,18.4,97903.0,14.0354,14.0583,14.0278,14.0278,97903.0
2018-08-30 15:00:00,18.41,18.41,18.33,18.38,235848.0,14.0354,14.0354,13.9744,14.0126,235848.0
2018-08-30 15:30:00,18.38,18.4,18.35,18.37,818603.0,14.0126,14.0278,13.9897,14.0049,818603.0
2018-08-31 09:30:00,18.32,18.36,18.24,18.32,98022.0,13.9668,13.9973,13.9058,13.9668,98022.0
2018-08-31 10:00:00,18.32,18.34,18.28,18.29,209632.0,13.9668,13.9821,13.9363,13.9439,209632.0
2018-08-31 10:30:00,18.29,18.31,18.28,18.3,97541.0,13.9439,13.9592,13.9363,13.9516,97541.0
2018-08-31 11:00:00,18.3,18.35,18.29,18.3,135243.0,13.9516,13.9897,13.9439,13.9516,135243.0
2018-08-31 11:30:00,18.3,18.33,18.28,18.3,74806.0,13.9516,13.9744,13.9363,13.9516,74806.0
2018-08-31 12:00:00,18.3,18.31,18.26,18.29,188493.0,13.9516,13.9592,13.9211,13.9439,188493.0
2018-08-31 12:30:00,18.3,18.35,18.28,18.35,47361.0,13.9516,13.9897,13.9363,13.9897,47361.0
2018-08-31 13:00:00,18.35,18.37,18.31,18.35,56286.0,13.9897,14.0049,13.9592,13.9897,56286.0
2018-08-31 13:30:00,18.35,18.38,18.34,18.37,40766.0,13.9897,14.0126,13.9821,14.0049,40766.0
2018-08-31 14:00:00,18.37,18.37,18.34,18.35,29021.0,14.0049,14.0049,13.9821,13.9897,29021.0
2018-08-31 14:30:00,18.36,18.4,18.35,18.39,66098.0,13.9973,14.0278,13.9897,14.0202,66098.0
2018-08-31 15:00:00,18.39,18.44,18.39,18.39,123377.0,14.0202,14.0583,14.0202,14.0202,123377.0
2018-08-31 15:30:00,18.39,18.45,18.39,18.43,368389.0,14.0202,14.0659,14.0202,14.0507,368389.0
2018-09-04 09:30:00,18.44,18.47,18.35,18.39,304704.0,14.0583,14.0812,13.9897,14.0202,304704.0
2018-09-04 10:00:00,18.39,18.57,18.39,18.54,150703.0,14.0202,14.1574,14.0202,14.1345,150703.0
2018-09-04 10:30:00,18.55,18.64,18.51,18.63,104151.0,14.1422,14.2108,14.1117,14.2032,104151.0
2018-09-04 11:00:00,18.63,18.64,18.51,18.51,88175.0,14.2032,14.2108,14.1117,14.1117,88175.0
2018-09-04 11:30:00,18.51,18.53,18.48,18.5,62465.0,14.1117,14.1269,14.0888,14.104,62465.0
2018-09-04 12:00:00,18.5,18.5,18.45,18.47,60866.0,14.104,14.104,14.0659,14.0812,60866.0
2018-09-04 12:30:00,18.47,18.51,18.44,18.51,115991.0,14.0812,14.1117,14.0583,14.1117,115991.0
2018-09-04 13:00:00,18.51,18.53,18.46,18.48,61819.0,14.1117,14.1269,14.0736,14.0888,61819.0
2018-09-04 13:30:00,18.48,18.56,18.48,18.55,74527.0,14.0888,14.1498,14.0888,14.1422,74527.0
2018-09-04 14:00:00,18.55,18.58,18.53,18.57,78153.0,14.1422,14.165,14.1269,14.1574,78153.0
2018-09-04 14:30:00,18.57,18.58,18.51,18.51,229095.0,14.1574,14.165,14.1117,14.1117,229095.0
2018-09-04 15:00:00,18.52,18.53,18.43,18.44,259777.0,14.1193,14.1269,14.0507,14.0583,259777.0
2018-09-04 15:30:00,18.44,18.46,18.4,18.45,453977.0,14.0583,14.0736,14.0278,14.0659,453977.0
2018-09-05 09:30:00,18.44,18.58,18.44,18.51,442419.0,14.0583,14.165,14.0583,14.1117,442419.0
2018-09-05 10:00:00,18.51,18.57,18.44,18.51,81986.0,14.1117,14.1574,14.0583,14.1117,81986.0
2018-09-05 10:30:00,18.5,18.63,18.48,18.61,213949.0,14.104,14.2032,14.0888,14.1879,213949.0
2018-09-05 11:00:00,18.62,18.66,18.58,18.59,94272.0,14.1955,14.226,14.165,14.1727,94272.0
2018-09-05 11:30:00,18.59,18.63,18.57,18.58,107486.0,14.1727,14.2032,14.1574,14.165,107486.0
2018-09-05 12:00:00,18.59,18.6,18.55,18.57,61014.0,14.1727,14.1803,14.1422,14.1574,61014.0
2018-09-05 12:30:00,18.57,18.59,18.55,18.57,105248.0,14.1574,14.1727,14.1422,14.1574,105248.0
2018-09-05 13:00:00,18.56,18.58,18.55,18.57,45270.0,14.1498,14.165,14.1422,14.1574,45270.0
2018-09-05 13:30:00,18.57,18.58,18.53,18.54,97367.0,14.1574,14.165,14.1269,14.1345,97367.0
2018-09-05 14:00:00,18.54,18.56,18.52,18.53,55678.0,14.1345,14.1498,14.1193,14.1269,55678.0
2018-09-05 14:30:00,18.53,18.59,18.52,18.59,118826.0,14.1269,14.1727,14.1193,14.1727,118826.0
2018-09-05 15:00:00,18.58,18.62,18.56,18.59,105362.0,14.165,14.1955,14.1498,14.1727,105362.0
2018-09-05 15:30:00,18.59,18.6,18.51,18.54,387193.0,14.1727,14.1803,14.1117,14.1345,387193.0
2018-09-06 09:30:00,18.44,18.56,18.36,18.54,102546.0,14.1505,14.2426,14.0891,14.2273,102546.0
2018-09-06 10:00:00,18.55,18.55,18.46,18.52,84947.0,14.235,14.235,14.1659,14.2119,84947.0
2018-09-06 10:30:00,18.51,18.52,18.39,18.41,99181.0,14.2043,14.2119,14.1122,14.1275,99181.0
2018-09-06 11:00:00,18.41,18.42,18.34,18.39,106989.0,14.1275,14.1352,14.0738,14.1122,106989.0
2018-09-06 11:30:00,18.39,18.42,18.37,18.39,78810.0,14.1122,14.1352,14.0968,14.1122,78810.0
2018-09-06 12:00:00,18.39,18.4,18.34,18.35,54007.0,14.1122,14.1198,14.0738,14.0815,54007.0
2018-09-06 12:30:00,18.36,18.39,18.35,18.36,58345.0,14.0891,14.1122,14.0815,14.0891,58345.0
2018-09-06 13:00:00,18.36,18.37,18.31,18.32,73138.0,14.0891,14.0968,14.0508,14.0585,73138.0
2018-09-06 13:30:00,18.32,18.36,18.31,18.31,55663.0,14.0585,14.0891,14.0508,14.0508,55663.0
2018-09-06 14:00:00,18.32,18.36,18.31,18.35,79768.0,14.0585,14.0891,14.0508,14.0815,79768.0
2018-09-06 14:30:00,18.35,18.37,18.34,18.34,78719.0,14.0815,14.0968,14.0738,14.0738,78719.0
2018-09-06 15:00:00,18.33,18.39,18.33,18.38,92374.0,14.0661,14.1122,14.0661,14.1045,92374.0
2018-09-06 15:30:00,18.39,18.39,18.29,18.3,422565.0,14.1122,14.1122,14.0354,14.0431,422565.0
2018-09-07 09:30:00,18.36,18.41,18.29,18.3,76605.0,14.0891,14.1275,14.0354,14.0431,76605.0
2018-09-07 10:00:00,18.3,18.36,18.29,18.34,55646.0,14.0431,14.0891,14.0354,14.0738,55646.0
2018-09-07 10:30:00,18.33,18.34,18.27,18.29,41352.0,14.0661,14.0738,14.0201,14.0354,41352.0
2018-09-07 11:00:00,18.29,18.35,18.27,18.34,42014.0,14.0354,14.0815,14.0201,14.0738,42014.0
2018-09-07 11:30:00,18.35,18.38,18.33,18.36,48619.0,14.0815,14.1045,14.0661,14.0891,48619.0
2018-09-07 12:00:00,18.36,18.37,18.26,18.27,59104.0,14.0891,14.0968,14.0124,14.0201,59104.0
2018-09-07 12:30:00,18.28,18.3,18.24,18.28,39204.0,14.0278,14.0431,13.9971,14.0278,39204.0
2018-09-07 13:00:00,18.28,18.31,18.26,18.3,33238.0,14.0278,14.0508,14.0124,14.0431,33238.0
2018-09-07 13:30:00,18.3,18.31,18.28,18.29,40613.0,14.0431,14.0508,14.0278,14.0354,40613.0
2018-09-07 14:00:00,18.29,18.36,18.28,18.36,63013.0,14.0354,14.0891,14.0278,14.0891,63013.0
2018-09-07 14:30:00,18.36,18.36,18.32,18.36,89721.0,14.0891,14.0891,14.0585,14.0891,89721.0
2018-09-07 15:00:00,18.36,18.4,18.35,18.39,96730.0,14.0891,14.1198,14.0815,14.1122,96730.0
2018-09-07 15:30:00,18.39,18.4,18.34,18.39,472832.0,14.1122,14.1198,14.0738,14.1122,472832.0
2018-09-10 09:30:00,18.48,18.54,18.41,18.49,179817.0,14.1812,14.2273,14.1275,14.1889,179817.0
2018-09-10 10:00:00,18.48,18.49,18.4,18.44,95317.0,14.1812,14.1889,14.1198,14.1505,95317.0
2018-09-10 10:30:00,18.44,18.44,18.41,18.43,105994.0,14.1505,14.1505,14.1275,14.1429,105994.0
2018-09-10 11:00:00,18.43,18.48,18.39,18.45,54305.0,14.1429,14.1812,14.1122,14.1582,54305.0
2018-09-10 11:30:00,18.46,18.47,18.37,18.38,54858.0,14.1659,14.1736,14.0968,14.1045,54858.0
2018-09-10 12:00:00,18.38,18.4,18.32,18.33,48515.0,14.1045,14.1198,14.0585,14.0661,48515.0
2018-09-10 12:30:00,18.33,18.36,18.32,18.32,33634.0,14.0661,14.0891,14.0585,14.0585,33634.0
2018-09-10 13:00:00,18.32,18.34,18.3,18.31,45027.0,14.0585,14.0738,14.0431,14.0508,45027.0
2018-09-10 13:30:00,18.31,18.34,18.3,18.34,38769.0,14.0508,14.0738,14.0431,14.0738,38769.0
2018-09-10 14:00:00,18.33,18.39,18.33,18.39,51020.0,14.0661,14.1122,14.0661,14.1122,51020.0
2018-09-10 14:30:00,18.39,18.4,18.36,18.37,71165.0,14.1122,14.1198,14.0891,14.0968,71165.0
2018-09-10 15:00:00,18.37,18.39,18.33,18.35,96657.0,14.0968,14.1122,14.0661,14.0815,96657.0
2018-09-10 15:30:00,18.35,18.36,18.33,18.34,268094.0,14.0815,14.0891,14.0661,14.0738,268094.0
2018-09-11 09:30:00,18.3,18.54,18.3,18.53,718966.0,14.0431,14.2273,14.0431,14.2196,718966.0
2018-09-11 10:00:00,18.54,18.56,18.48,18.53,305270.0,14.2273,14.2426,14.1812,14.2196,305270.0
2018-09-11 10:30:00,18.52,18.53,18.36,18.41,434800.0,14.2119,14.2196,14.0891,14.1275,434800.0
2018-09-11 11:00:00,18.4,18.51,18.4,18.51,298967.0,14.1198,14.2043,14.1198,14.2043,298967.0
2018-09-11 11:30:00,18.51,18.55,18.48,18.52,176012.0,14.2043,14.235,14.1812,14.2119,176012.0
2018-09-11 12:00:00,18.53,18.53,18.49,18.5,95878.0,14.2196,14.2196,14.1889,14.1966,95878.0
2018-09-11 12:30:00,18.5,18.52,18.48,18.52,49498.0,14.1966,14.2119,14.1812,14.2119,49498.0
2018-09-11 13:00:00,18.52,18.54,18.49,18.52,186526.0,14.2119,14.2273,14.1889,14.2119,186526.0
2018-09-11 13:30:00,18.52,18.53,18.44,18.45,99186.0,14.2119,14.2196,14.1505,14.1582,99186.0
2018-09-11 14:00:00,18.45,18.46,18.42,18.45,126287.0,14.1582,14.1659,14.1352,14.1582,126287.0
2018-09-11 14:30:00,18.45,18.47,18.4,18.43,100113.0,14.1582,14.1736,14.1198,14.1429,100113.0
2018-09-11 15:00:00,18.43,18.45,18.35,18.36,528644.0,14.1429,14.1582,14.0815,14.0891,528644.0
2018-09-11 15:30:00,18.36,18.36,18.28,18.34,1432087.0,14.0891,14.0891,14.0278,14.0738,1432087.0
2018-09-12 09:30:00,18.29,18.34,18.14,18.15,113907.0,14.0354,14.0738,13.9203,13.928,113907.0
2018-09-12 10:00:00,18.14,18.16,18.02,18.07,203542.0,13.9203,13.9357,13.8282,13.8666,203542.0
2018-09-12 10:30:00,18.06,18.18,18.06,18.13,164457.0,13.8589,13.951,13.8589,13.9127,164457.0
2018-09-12 11:00:00,18.13,18.22,18.11,18.21,85394.0,13.9127,13.9817,13.8973,13.974,85394.0
2018-09-12 11:30:00,18.21,18.24,18.06,18.09,143519.0,13.974,13.9971,13.8589,13.882,143519.0
2018-09-12 12:00:00,18.08,18.08,18.01,18.05,84095.0,13.8743,13.8743,13.8206,13.8513,84095.0
2018-09-12 12:30:00,18.05,18.08,18.03,18.05,139665.0,13.8513,13.8743,13.8359,13.8513,139665.0
2018-09-12 13:00:00,18.06,18.09,18.03,18.05,67934.0,13.8589,13.882,13.8359,13.8513,67934.0
2018-09-12 13:30:00,18.05,18.06,17.99,18.04,90355.0,13.8513,13.8589,13.8052,13.8436,90355.0
2018-09-12 14:00:00,18.04,18.08,18.0,18.05,63994.0,13.8436,13.8743,13.8129,13.8513,63994.0
2018-09-12 14:30:00,18.05,18.1,18.05,18.07,116064.0,13.8513,13.8896,13.8513,13.8666,116064.0
2018-09-12 15:00:00,18.07,18.1,18.05,18.1,235365.0,13.8666,13.8896,13.8513,13.8896,235365.0
2018-09-12 15:30:00,18.1,18.11,18.03,18.04,387624.0,13.8896,13.8973,13.8359,13.8436,387624.0
2018-09-13 09:30:00,18.1,18.16,18.0,18.02,158464.0,13.8896,13.9357,13.8129,13.8282,158464.0
2018-09-13 10:00:00,18.02,18.02,17.9,17.9,138105.0,13.8282,13.8282,13.7362,13.7362,138105.0
2018-09-13 10:30:00,17.91,17.94,17.82,17.83,141730.0,13.7438,13.7668,13.6748,13.6824,141730.0
2018-09-13 11:00:00,17.83,17.84,17.77,17.77,117127.0,13.6824,13.6901,13.6364,13.6364,117127.0
2018-09-13 11:30:00,17.77,17.85,17.77,17.85,72220.0,13.6364,13.6978,13.6364,13.6978,72220.0
2018-09-13 12:00:00,17.85,17.86,17.79,17.8,126317.0,13.6978,13.7055,13.6517,13.6594,126317.0
2018-09-13 12:30:00,17.79,17.84,17.76,17.78,177796.0,13.6517,13.6901,13.6287,13.6441,177796.0
2018-09-13 13:00:00,17.78,17.79,17.69,17.72,439299.0,13.6441,13.6517,13.575,13.598,439299.0
2018-09-13 13:30:00,17.73,17.75,17.67,17.69,221431.0,13.6057,13.621,13.5597,13.575,221431.0
2018-09-13 14:00:00,17.7,17.71,17.67,17.69,189358.0,13.5827,13.5903,13.5597,13.575,189358.0
2018-09-13 14:30:00,17.68,17.73,17.67,17.71,123728.0,13.5673,13.6057,13.5597,13.5903,123728.0
2018-09-13 15:00:00,17.71,17.72,17.67,17.68,235291.0,13.5903,13.598,13.5597,13.5673,235291.0
2018-09-13 15:30:00,17.68,17.68,17.62,17.65,646437.0,13.5673,13.5673,13.5213,13.5443,646437.0
2018-09-14 09:30:00,17.68,17.91,17.68,17.88,410529.0,13.5673,13.7438,13.5673,13.7208,410529.0
2018-09-14 10:00:00,17.88,18.0,17.83,17.96,220595.0,13.7208,13.8129,13.6824,13.7822,220595.0
2018-09-14 10:30:00,17.97,17.99,17.92,17.93,85843.0,13.7899,13.8052,13.7515,13.7592,85843.0
2018-09-14 11:00:00,17.93,17.97,17.91,17.95,111444.0,13.7592,13.7899,13.7438,13.7745,111444.0
2018-09-14 11:30:00,17.95,17.96,17.88,17.89,121994.0,13.7745,13.7822,13.7208,13.7285,121994.0
2018-09-14 12:00:00,17.89,17.9,17.83,17.88,132008.0,13.7285,13.7362,13.6824,13.7208,132008.0
2018-09-14 12:30:00,17.87,17.88,17.84,17.84,90274.0,13.7131,13.7208,13.6901,13.6901,90274.0
2018-09-14 13:00:00,17.84,17.87,17.82,17.86,138318.0,13.6901,13.7131,13.6748,13.7055,138318.0
2018-09-14 13:30:00,17.86,17.9,17.85,17.89,75968.0,13.7055,13.7362,13.6978,13.7285,75968.0
2018-09-14 14:00:00,17.9,17.93,17.89,17.91,89446.0,13.7362,13.7592,13.7285,13.7438,89446.0
2018-09-14 14:30:00,17.91,17.96,17.91,17.94,137730.0,13.7438,13.7822,13.7438,13.7668,137730.0
2018-09-14 15:00:00,17.94,17.95,17.91,17.91,150695.0,13.7668,13.7745,13.7438,13.7438,150695.0
2018-09-14 15:30:00,17.91,17.93,17.88,17.91,467985.0,13.7438,13.7592,13.7208,13.7438,467985.0
2018-09-17 09:30:00,17.89,17.97,17.84,17.87,117895.0,13.7285,13.7899,13.6901,13.7131,117895.0
2018-09-17 10:00:00,17.87,17.88,17.78,17.83,371983.0,13.7131,13.7208,13.6441,13.6824,371983.0
2018-09-17 10:30:00,17.82,17.9,17.82,17.86,71844.0,13.6748,13.7362,13.6748,13.7055,71844.0
2018-09-17 11:00:00,17.87,17.95,17.86,17.92,85740.0,13.7131,13.7745,13.7055,13.7515,85740.0
2018-09-17 11:30:00,17.93,17.94,17.87,17.92,74350.0,13.7592,13.7668,13.7131,13.7515,74350.0
2018-09-17 12:00:00,17.91,17.93,17.86,17.88,70236.0,13.7438,13.7592,13.7055,13.7208,70236.0
2018-09-17 12:30:00,17.87,17.88,17.85,17.86,55792.0,13.7131,13.7208,13.6978,13.7055,55792.0
2018-09-17 13:00:00,17.87,17.87,17.83,17.86,65891.0,13.7131,13.7131,13.6824,13.7055,65891.0
2018-09-17 13:30:00,17.86,17.92,17.83,17.89,84324.0,13.7055,13.7515,13.6824,13.7285,84324.0
2018-09-17 14:00:00,17.9,17.93,17.89,17.91,62062.0,13.7362,13.7592,13.7285,13.7438,62062.0
2018-09-17 14:30:00,17.91,17.93,17.89,17.9,55679.0,13.7438,13.7592,13.7285,13.7362,55679.0
2018-09-17 15:00:00,17.9,17.92,17.85,17.87,145417.0,13.7362,13.7515,13.6978,13.7131,145417.0
2018-09-17 15:30:00,17.86,17.92,17.86,17.91,292559.0,13.7055,13.7515,13.7055,13.7438,292559.0
2018-09-18 09:30:00,17.94,17.94,17.79,17.81,102874.0,13.7668,13.7668,13.6517,13.6671,102874.0
2018-09-18 10:00:00,17.81,17.84,17.78,17.8,66783.0,13.6671,13.6901,13.6441,13.6594,66783.0
2018-09-18 10:30:00,17.8,17.85,17.8,17.85,53107.0,13.6594,13.6978,13.6594,13.6978,53107.0
2018-09-18 11:00:00,17.85,17.88,17.82,17.87,63873.0,13.6978,13.7208,13.6748,13.7131,63873.0
2018-09-18 11:30:00,17.87,17.87,17.82,17.84,130423.0,13.7131,13.7131,13.6748,13.6901,130423.0
2018-09-18 12:00:00,17.84,17.85,17.76,17.77,200944.0,13.6901,13.6978,13.6287,13.6364,200944.0
2018-09-18 12:30:00,17.77,17.84,17.76,17.82,127264.0,13.6364,13.6901,13.6287,13.6748,127264.0
2018-09-18 13:00:00,17.82,17.85,17.81,17.82,51825.0,13.6748,13.6978,13.6671,13.6748,51825.0
2018-09-18 13:30:00,17.82,17.85,17.81,17.82,104899.0,13.6748,13.6978,13.6671,13.6748,104899.0
2018-09-18 14:00:00,17.82,17.86,17.81,17.86,60628.0,13.6748,13.7055,13.6671,13.7055,60628.0
2018-09-18 14:30:00,17.86,17.87,17.83,17.84,46200.0,13.7055,13.7131,13.6824,13.6901,46200.0
2018-09-18 15:00:00,17.84,17.87,17.82,17.84,101028.0,13.6901,13.7131,13.6748,13.6901,101028.0
2018-09-18 15:30:00,17.84,17.86,17.81,17.84,482525.0,13.6901,13.7055,13.6671,13.6901,482525.0
2018-09-19 09:30:00,17.85,18.09,17.85,18.05,62827.0,13.6978,13.882,13.6978,13.8513,62827.0
2018-09-19 10:00:00,18.05,18.14,18.05,18.11,141831.0,13.8513,13.9203,13.8513,13.8973,141831.0
2018-09-19 10:30:00,18.1,18.15,18.06,18.11,272990.0,13.8896,13.928,13.8589,13.8973,272990.0
2018-09-19 11:00:00,18.11,18.12,18.05,18.07,119704.0,13.8973,13.905,13.8513,13.8666,119704.0
2018-09-19 11:30:00,18.07,18.09,18.05,18.07,79237.0,13.8666,13.882,13.8513,13.8666,79237.0
2018-09-19 12:00:00,18.07,18.14,18.07,18.13,77041.0,13.8666,13.9203,13.8666,13.9127,77041.0
2018-09-19 12:30:00,18.13,18.13,18.08,18.13,41211.0,13.9127,13.9127,13.8743,13.9127,41211.0
2018-09-19 13:00:00,18.14,18.15,18.11,18.12,44495.0,13.9203,13.928,13.8973,13.905,44495.0
2018-09-19 13:30:00,18.12,18.15,18.12,18.15,32897.0,13.905,13.928,13.905,13.928,32897.0
2018-09-19 14:00:00,18.14,18.16,18.13,18.14,57548.0,13.9203,13.9357,13.9127,13.9203,57548.0
2018-09-19 14:30:00,18.14,18.17,18.13,18.14,70309.0,13.9203,13.9433,13.9127,13.9203,70309.0
2018-09-19 15:00:00,18.14,18.16,18.13,18.14,61959.0,13.9203,13.9357,13.9127,13.9203,61959.0
2018-09-19 15:30:00,18.14,18.15,18.11,18.13,284388.0,13.9203,13.928,13.8973,13.9127,284388.0
2018-09-20 09:30:00,18.22,18.41,18.2,18.34,234648.0,13.9817,14.1275,13.9664,14.0738,234648.0
2018-09-20 10:00:00,18.34,18.42,18.3,18.31,158235.0,14.0738,14.1352,14.0431,14.0508,158235.0
2018-09-20 10:30:00,18.3,18.37,18.28,18.34,65324.0,14.0431,14.0968,14.0278,14.0738,65324.0
2018-09-20 11:00:00,18.35,18.37,18.23,18.27,204215.0,14.0815,14.0968,13.9894,14.0201,204215.0
2018-09-20 11:30:00,18.27,18.35,18.24,18.33,148404.0,14.0201,14.0815,13.9971,14.0661,148404.0
2018-09-20 12:00:00,18.34,18.37,18.32,18.35,50449.0,14.0738,14.0968,14.0585,14.0815,50449.0
2018-09-20 12:30:00,18.35,18.4,18.34,18.4,31125.0,14.0815,14.1198,14.0738,14.1198,31125.0
2018-09-20 13:00:00,18.4,18.43,18.36,18.36,35666.0,14.1198,14.1429,14.0891,14.0891,35666.0
2018-09-20 13:30:00,18.36,18.4,18.35,18.37,40258.0,14.0891,14.1198,14.0815,14.0968,40258.0
2018-09-20 14:00:00,18.38,18.43,18.37,18.39,62289.0,14.1045,14.1429,14.0968,14.1122,62289.0
2018-09-20 14:30:00,18.39,18.4,18.3,18.3,110258.0,14.1122,14.1198,14.0431,14.0431,110258.0
2018-09-20 15:00:00,18.3,18.34,18.26,18.27,248791.0,14.0431,14.0738,14.0124,14.0201,248791.0
2018-09-20 15:30:00,18.27,18.29,18.22,18.24,487551.0,14.0201,14.0354,13.9817,13.9971,487551.0
2018-09-21 09:30:00,18.15,18.34,18.15,18.24,548554.0,13.928,14.0738,13.928,13.9971,548554.0
2018-09-21 10:00:00,18.23,18.27,18.15,18.21,561184.0,13.9894,14.0201,13.928,13.974,561184.0
2018-09-21 10:30:00,18.19,18.2,18.14,18.15,55188.0,13.9587,13.9664,13.9203,13.928,55188.0
2018-09-21 11:00:00,18.15,18.21,18.14,18.2,46413.0,13.928,13.974,13.9203,13.9664,46413.0
2018-09-21 11:30:00,18.2,18.22,18.17,18.21,42270.0,13.9664,13.9817,13.9433,13.974,42270.0
2018-09-21 12:00:00,18.21,18.22,18.14,18.15,43450.0,13.974,13.9817,13.9203,13.928,43450.0
2018-09-21 12:30:00,18.15,18.19,18.13,18.17,41581.0,13.928,13.9587,13.9127,13.9433,41581.0
2018-09-21 13:00:00,18.17,18.2,18.16,18.18,29836.0,13.9433,13.9664,13.9357,13.951,29836.0
2018-09-21 13:30:00,18.17,18.18,18.14,18.17,29357.0,13.9433,13.951,13.9203,13.9433,29357.0
2018-09-21 14:00:00,18.16,18.18,18.15,18.16,52349.0,13.9357,13.951,13.928,13.9357,52349.0
2018-09-21 14:30:00,18.16,18.17,18.1,18.11,112777.0,13.9357,13.9433,13.8896,13.8973,112777.0
2018-09-21 15:00:00,18.1,18.14,18.1,18.1,61496.0,13.8896,13.9203,13.8896,13.8896,61496.0
2018-09-21 15:30:00,18.1,18.14,18.05,18.07,793584.0,13.8896,13.9203,13.8513,13.8666,793584.0
2018-09-24 09:30:00,18.06,18.1,17.9,17.9,124409.0,13.8589,13.8896,13.7362,13.7362,124409.0
2018-09-24 10:00:00,17.91,17.91,17.84,17.86,106731.0,13.7438,13.7438,13.6901,13.7055,106731.0
2018-09-24 10:30:00,17.86,17.88,17.82,17.87,88744.0,13.7055,13.7208,13.6748,13.7131,88744.0
2018-09-24 11:00:00,17.88,17.88,17.79,17.86,226013.0,13.7208,13.7208,13.6517,13.7055,226013.0
2018-09-24 11:30:00,17.87,17.88,17.8,17.81,72310.0,13.7131,13.7208,13.6594,13.6671,72310.0
2018-09-24 12:00:00,17.81,17.82,17.77,17.79,70245.0,13.6671,13.6748,13.6364,13.6517,70245.0
2018-09-24 12:30:00,17.78,17.79,17.75,17.77,43271.0,13.6441,13.6517,13.621,13.6364,43271.0
2018-09-24 13:00:00,17.77,17.8,17.76,17.78,76655.0,13.6364,13.6594,13.6287,13.6441,76655.0
2018-09-24 13:30:00,17.79,17.83,17.78,17.8,105770.0,13.6517,13.6824,13.6441,13.6594,105770.0
2018-09-24 14:00:00,17.8,17.84,17.78,17.83,58291.0,13.6594,13.6901,13.6441,13.6824,58291.0
2018-09-24 14:30:00,17.82,17.86,17.81,17.83,64102.0,13.6748,13.7055,13.6671,13.6824,64102.0
2018-09-24 15:00:00,17.82,17.84,17.79,17.8,78772.0,13.6748,13.6901,13.6517,13.6594,78772.0
2018-09-24 15:30:00,17.79,17.86,17.79,17.85,459798.0,13.6517,13.7055,13.6517,13.6978,459798.0
2018-09-25 09:30:00,17.95,18.02,17.89,17.91,300128.0,13.7745,13.8282,13.7285,13.7438,300128.0
2018-09-25 10:00:00,17.91,18.01,17.88,18.0,181794.0,13.7438,13.8206,13.7208,13.8129,181794.0
2018-09-25 10:30:00,18.0,18.01,17.91,17.93,90680.0,13.8129,13.8206,13.7438,13.7592,90680.0
2018-09-25 11:00:00,17.93,17.95,17.88,17.92,53940.0,13.7592,13.7745,13.7208,13.7515,53940.0
2018-09-25 11:30:00,17.91,17.92,17.88,17.88,43142.0,13.7438,13.7515,13.7208,13.7208,43142.0
2018-09-25 12:00:00,17.88,17.91,17.88,17.91,39358.0,13.7208,13.7438,13.7208,13.7438,39358.0
2018-09-25 12:30:00,17.91,17.91,17.86,17.88,60615.0,13.7438,13.7438,13.7055,13.7208,60615.0
2018-09-25 13:00:00,17.87,17.88,17.84,17.86,62169.0,13.7131,13.7208,13.6901,13.7055,62169.0
2018-09-25 13:30:00,17.86,17.87,17.81,17.84,55111.0,13.7055,13.7131,13.6671,13.6901,55111.0
2018-09-25 14:00:00,17.84,17.86,17.81,17.85,64313.0,13.6901,13.7055,13.6671,13.6978,64313.0
2018-09-25 14:30:00,17.85,17.86,17.79,17.82,68786.0,13.6978,13.7055,13.6517,13.6748,68786.0
2018-09-25 15:00:00,17.82,17.84,17.8,17.83,88097.0,13.6748,13.6901,13.6594,13.6824,88097.0
2018-09-25 15:30:00,17.84,17.85,17.81,17.83,290886.0,13.6901,13.6978,13.6671,13.6824,290886.0
2018-09-26 09:30:00,17.9,17.9,17.7,17.7,140593.0,13.7362,13.7362,13.5827,13.5827,140593.0
2018-09-26 10:00:00,17.7,17.72,17.64,17.71,72008.0,13.5827,13.598,13.5366,13.5903,72008.0
2018-09-26 10:30:00,17.7,17.72,17.67,17.68,62869.0,13.5827,13.598,13.5597,13.5673,62869.0
2018-09-26 11:00:00,17.68,17.69,17.63,17.64,82800.0,13.5673,13.575,13.529,13.5366,82800.0
2018-09-26 11:30:00,17.65,17.65,17.61,17.65,60351.0,13.5443,13.5443,13.5136,13.5443,60351.0
2018-09-26 12:00:00,17.64,17.66,17.62,17.66,158370.0,13.5366,13.552,13.5213,13.552,158370.0
2018-09-26 12:30:00,17.65,17.68,17.64,17.67,55757.0,13.5443,13.5673,13.5366,13.5597,55757.0
2018-09-26 13:00:00,17.67,17.68,17.61,17.64,93356.0,13.5597,13.5673,13.5136,13.5366,93356.0
2018-09-26 13:30:00,17.63,17.64,17.55,17.61,97522.0,13.529,13.5366,13.4676,13.5136,97522.0
2018-09-26 14:00:00,17.61,17.67,17.57,17.6,226571.0,13.5136,13.5597,13.4829,13.5059,226571.0
2018-09-26 14:30:00,17.6,17.6,17.51,17.52,115577.0,13.5059,13.5059,13.4369,13.4445,115577.0
2018-09-26 15:00:00,17.52,17.52,17.41,17.43,191480.0,13.4445,13.4445,13.3601,13.3755,191480.0
2018-09-26 15:30:00,17.42,17.43,17.37,17.39,829287.0,13.3678,13.3755,13.3294,13.3448,829287.0
2018-09-27 09:30:00,17.4,17.47,17.27,17.41,428816.0,13.3525,13.4062,13.2527,13.3601,428816.0
2018-09-27 10:00:00,17.42,17.43,17.32,17.38,1072643.0,13.3678,13.3755,13.2911,13.3371,1072643.0
2018-09-27 10:30:00,17.39,17.49,17.39,17.44,331721.0,13.3448,13.4215,13.3448,13.3832,331721.0
2018-09-27 11:00:00,17.45,17.48,17.44,17.46,90359.0,13.3908,13.4139,13.3832,13.3985,90359.0
2018-09-27 11:30:00,17.45,17.48,17.43,17.48,72131.0,13.3908,13.4139,13.3755,13.4139,72131.0
2018-09-27 12:00:00,17.47,17.49,17.43,17.47,89279.0,13.4062,13.4215,13.3755,13.4062,89279.0
2018-09-27 12:30:00,17.46,17.5,17.46,17.47,90731.0,13.3985,13.4292,13.3985,13.4062,90731.0
2018-09-27 13:00:00,17.47,17.48,17.41,17.43,113421.0,13.4062,13.4139,13.3601,13.3755,113421.0
2018-09-27 13:30:00,17.43,17.43,17.4,17.4,90675.0,13.3755,13.3755,13.3525,13.3525,90675.0
2018-09-27 14:00:00,17.39,17.4,17.31,17.34,473223.0,13.3448,13.3525,13.2834,13.3064,473223.0
2018-09-27 14:30:00,17.34,17.35,17.26,17.28,487538.0,13.3064,13.3141,13.245,13.2604,487538.0
2018-09-27 15:00:00,17.29,17.34,17.28,17.3,174523.0,13.268,13.3064,13.2604,13.2757,174523.0
2018-09-27 15:30:00,17.3,17.31,17.19,17.23,1025584.0,13.2757,13.2834,13.1913,13.222,1025584.0
2018-09-28 09:30:00,17.12,17.24,17.12,17.2,136798.0,13.1376,13.2297,13.1376,13.199,136798.0
2018-09-28 10:00:00,17.21,17.31,17.19,17.31,180382.0,13.2067,13.2834,13.1913,13.2834,180382.0
2018-09-28 10:30:00,17.31,17.33,17.25,17.3,102414.0,13.2834,13.2987,13.2374,13.2757,102414.0
2018-09-28 11:00:00,17.3,17.32,17.24,17.27,86297.0,13.2757,13.2911,13.2297,13.2527,86297.0
2018-09-28 11:30:00,17.28,17.29,17.24,17.25,105898.0,13.2604,13.268,13.2297,13.2374,105898.0
2018-09-28 12:00:00,17.25,17.34,17.23,17.32,459625.0,13.2374,13.3064,13.222,13.2911,459625.0
2018-09-28 12:30:00,17.32,17.37,17.31,17.32,425442.0,13.2911,13.3294,13.2834,13.2911,425442.0
2018-09-28 13:00:00,17.32,17.46,17.32,17.38,609882.0,13.2911,13.3985,13.2911,13.3371,609882.0
2018-09-28 13:30:00,17.38,17.42,17.36,17.39,354953.0,13.3371,13.3678,13.3218,13.3448,354953.0
2018-09-28 14:00:00,17.39,17.39,17.33,17.36,286216.0,13.3448,13.3448,13.2987,13.3218,286216.0
2018-09-28 14:30:00,17.35,17.36,17.31,17.32,385988.0,13.3141,13.3218,13.2834,13.2911,385988.0
2018-09-28 15:00:00,17.32,17.34,17.29,17.32,187494.0,13.2911,13.3064,13.268,13.2911,187494.0
2018-09-28 15:30:00,17.32,17.32,17.23,17.26,783831.0,13.2911,13.2911,13.222,13.245,783831.0
2018-10-01 09:30:00,17.34,17.41,17.25,17.29,133467.0,13.3064,13.3601,13.2374,13.268,133467.0
2018-10-01 10:00:00,17.28,17.33,17.24,17.26,145168.0,13.2604,13.2987,13.2297,13.245,145168.0
2018-10-01 10:30:00,17.26,17.27,17.19,17.2,109204.0,13.245,13.2527,13.1913,13.199,109204.0
2018-10-01 11:00:00,17.21,17.24,17.14,17.14,132575.0,13.2067,13.2297,13.1529,13.1529,132575.0
2018-10-01 11:30:00,17.15,17.2,17.14,17.16,640552.0,13.1606,13.199,13.1529,13.1683,640552.0
2018-10-01 12:00:00,17.16,17.18,17.05,17.07,251756.0,13.1683,13.1836,13.0839,13.0992,251756.0
2018-10-01 12:30:00,17.07,17.09,17.01,17.03,56496.0,13.0992,13.1146,13.0532,13.0685,56496.0
2018-10-01 13:00:00,17.03,17.15,17.02,17.14,307078.0,13.0685,13.1606,13.0609,13.1529,307078.0
2018-10-01 13:30:00,17.15,17.16,17.06,17.08,139455.0,13.1606,13.1683,13.0916,13.1069,139455.0
2018-10-01 14:00:00,17.09,17.14,17.06,17.13,156982.0,13.1146,13.1529,13.0916,13.1453,156982.0
2018-10-01 14:30:00,17.13,17.14,17.07,17.13,340647.0,13.1453,13.1529,13.0992,13.1453,340647.0
2018-10-01 15:00:00,17.12,17.14,17.04,17.07,241618.0,13.1376,13.1529,13.0762,13.0992,241618.0
2018-10-01 15:30:00,17.07,17.15,17.06,17.14,990831.0,13.0992,13.1606,13.0916,13.1529,990831.0
2018-10-02 09:30:00,17.04,17.21,17.04,17.08,253112.0,13.0762,13.2067,13.0762,13.1069,253112.0
2018-10-02 10:00:00,17.09,17.09,16.92,16.97,342354.0,13.1146,13.1146,12.9841,13.0225,342354.0
2018-10-02 10:30:00,16.97,17.03,16.91,17.02,711496.0,13.0225,13.0685,12.9764,13.0609,711496.0
2018-10-02 11:00:00,17.02,17.1,16.98,16.99,106942.0,13.0609,13.1222,13.0302,13.0378,106942.0
2018-10-02 11:30:00,17.0,17.06,16.99,17.04,83150.0,13.0455,13.0916,13.0378,13.0762,83150.0
2018-10-02 12:00:00,17.03,17.05,17.0,17.03,105887.0,13.0685,13.0839,13.0455,13.0685,105887.0
2018-10-02 12:30:00,17.03,17.08,17.03,17.05,89557.0,13.0685,13.1069,13.0685,13.0839,89557.0
2018-10-02 13:00:00,17.05,17.06,17.0,17.01,116102.0,13.0839,13.0916,13.0455,13.0532,116102.0
2018-10-02 13:30:00,17.0,17.06,17.0,17.05,101929.0,13.0455,13.0916,13.0455,13.0839,101929.0
2018-10-02 14:00:00,17.05,17.06,17.03,17.05,621036.0,13.0839,13.0916,13.0685,13.0839,621036.0
2018-10-02 14:30:00,17.05,17.08,17.03,17.05,230052.0,13.0839,13.1069,13.0685,13.0839,230052.0
2018-10-02 15:00:00,17.05,17.1,17.02,17.06,366564.0,13.0839,13.1222,13.0609,13.0916,366564.0
2018-10-02 15:30:00,17.05,17.13,17.05,17.12,361341.0,13.0839,13.1453,13.0839,13.1376,361341.0
2018-10-03 09:30:00,17.26,17.28,17.1,17.11,470453.0,13.245,13.2604,13.1222,13.1299,470453.0
2018-10-03 10:00:00,17.11,17.28,17.09,17.24,575515.0,13.1299,13.2604,13.1146,13.2297,575515.0
2018-10-03 10:30:00,17.25,17.31,17.24,17.27,143107.0,13.2374,13.2834,13.2297,13.2527,143107.0
2018-10-03 11:00:00,17.27,17.34,17.26,17.34,111253.0,13.2527,13.3064,13.245,13.3064,111253.0
2018-10-03 11:30:00,17.3,17.5,17.3,17.48,235251.0,13.2757,13.4292,13.2757,13.4139,235251.0
2018-10-03 12:00:00,17.47,17.52,17.46,17.52,196476.0,13.4062,13.4445,13.3985,13.4445,196476.0
2018-10-03 12:30:00,17.53,17.57,17.5,17.55,90701.0,13.4522,13.4829,13.4292,13.4676,90701.0
2018-10-03 13:00:00,17.55,17.6,17.49,17.54,112190.0,13.4676,13.5059,13.4215,13.4599,112190.0
2018-10-03 13:30:00,17.53,17.62,17.53,17.59,176767.0,13.4522,13.5213,13.4522,13.4983,176767.0
2018-10-03 14:00:00,17.59,17.64,17.57,17.57,130084.0,13.4983,13.5366,13.4829,13.4829,130084.0
2018-10-03 14:30:00,17.57,17.58,17.46,17.51,149147.0,13.4829,13.4906,13.3985,13.4369,149147.0
2018-10-03 15:00:00,17.51,17.51,17.43,17.47,148011.0,13.4369,13.4369,13.3755,13.4062,148011.0
2018-10-03 15:30:00,17.47,17.56,17.46,17.51,413887.0,13.4062,13.4752,13.3985,13.4369,413887.0
2018-10-04 09:30:00,17.46,17.8,17.46,17.69,793983.0,13.3985,13.6594,13.3985,13.575,793983.0
2018-10-04 10:00:00,17.69,17.69,17.53,17.54,196087.0,13.575,13.575,13.4522,13.4599,196087.0
2018-10-04 10:30:00,17.54,17.57,17.49,17.51,196093.0,13.4599,13.4829,13.4215,13.4369,196093.0
2018-10-04 11:00:00,17.51,17.53,17.44,17.46,383330.0,13.4369,13.4522,13.3832,13.3985,383330.0
2018-10-04 11:30:00,17.47,17.49,17.35,17.36,125627.0,13.4062,13.4215,13.3141,13.3218,125627.0
2018-10-04 12:00:00,17.37,17.37,17.27,17.32,147295.0,13.3294,13.3294,13.2527,13.2911,147295.0
2018-10-04 12:30:00,17.32,17.36,17.29,17.33,206385.0,13.2911,13.3218,13.268,13.2987,206385.0
2018-10-04 13:00:00,17.33,17.33,17.26,17.29,115448.0,13.2987,13.2987,13.245,13.268,115448.0
2018-10-04 13:30:00,17.29,17.32,17.26,17.3,102566.0,13.268,13.2911,13.245,13.2757,102566.0
2018-10-04 14:00:00,17.3,17.34,17.28,17.31,128103.0,13.2757,13.3064,13.2604,13.2834,128103.0
2018-10-04 14:30:00,17.32,17.39,17.3,17.36,92422.0,13.2911,13.3448,13.2757,13.3218,92422.0
2018-10-04 15:00:00,17.36,17.46,17.36,17.45,335978.0,13.3218,13.3985,13.3218,13.3908,335978.0
2018-10-04 15:30:00,17.45,17.46,17.37,17.39,388641.0,13.3908,13.3985,13.3294,13.3448,388641.0
2018-10-05 09:30:00,17.46,17.49,17.34,17.41,393957.0,13.3985,13.4215,13.3064,13.3601,393957.0
2018-10-05 10:00:00,17.41,17.43,17.31,17.33,140048.0,13.3601,13.3755,13.2834,13.2987,140048.0
2018-10-05 10:30:00,17.32,17.34,17.28,17.33,121015.0,13.2911,13.3064,13.2604,13.2987,121015.0
2018-10-05 11:00:00,17.33,17.34,17.26,17.26,73194.0,13.2987,13.3064,13.245,13.245,73194.0
2018-10-05 11:30:00,17.26,17.26,17.17,17.2,103086.0,13.245,13.245,13.176,13.199,103086.0
2018-10-05 12:00:00,17.2,17.32,17.2,17.32,171457.0,13.199,13.2911,13.199,13.2911,171457.0
2018-10-05 12:30:00,17.31,17.32,17.25,17.26,100480.0,13.2834,13.2911,13.2374,13.245,100480.0
2018-10-05 13:00:00,17.26,17.27,17.19,17.21,73514.0,13.245,13.2527,13.1913,13.2067,73514.0
2018-10-05 13:30:00,17.21,17.25,17.19,17.23,92408.0,13.2067,13.2374,13.1913,13.222,92408.0
2018-10-05 14:00:00,17.23,17.25,17.19,17.21,284389.0,13.222,13.2374,13.1913,13.2067,284389.0
2018-10-05 14:30:00,17.21,17.28,17.21,17.28,110204.0,13.2067,13.2604,13.2067,13.2604,110204.0
2018-10-05 15:00:00,17.28,17.31,17.21,17.22,207553.0,13.2604,13.2834,13.2067,13.2143,207553.0
2018-10-05 15:30:00,17.22,17.27,17.19,17.26,428670.0,13.2143,13.2527,13.1913,13.245,428670.0
2018-10-08 09:30:00,17.22,17.29,17.16,17.19,232904.0,13.2143,13.268,13.1683,13.1913,232904.0
2018-10-08 10:00:00,17.19,17.26,17.18,17.25,79290.0,13.1913,13.245,13.1836,13.2374,79290.0
2018-10-08 10:30:00,17.24,17.28,17.23,17.25,49920.0,13.2297,13.2604,13.222,13.2374,49920.0
2018-10-08 11:00:00,17.25,17.29,17.24,17.29,50593.0,13.2374,13.268,13.2297,13.268,50593.0
2018-10-08 11:30:00,17.29,17.31,17.25,17.26,107055.0,13.268,13.2834,13.2374,13.245,107055.0
2018-10-08 12:00:00,17.26,17.35,17.24,17.34,62620.0,13.245,13.3141,13.2297,13.3064,62620.0
2018-10-08 12:30:00,17.34,17.37,17.31,17.32,46073.0,13.3064,13.3294,13.2834,13.2911,46073.0
2018-10-08 13:00:00,17.32,17.35,17.28,17.3,158328.0,13.2911,13.3141,13.2604,13.2757,158328.0
2018-10-08 13:30:00,17.3,17.31,17.29,17.3,116853.0,13.2757,13.2834,13.268,13.2757,116853.0
2018-10-08 14:00:00,17.3,17.41,17.3,17.38,366205.0,13.2757,13.3601,13.2757,13.3371,366205.0
2018-10-08 14:30:00,17.38,17.39,17.32,17.32,161889.0,13.3371,13.3448,13.2911,13.2911,161889.0
2018-10-08 15:00:00,17.32,17.39,17.32,17.36,131698.0,13.2911,13.3448,13.2911,13.3218,131698.0
2018-10-08 15:30:00,17.36,17.38,17.31,17.31,344521.0,13.3218,13.3371,13.2834,13.2834,344521.0
2018-10-09 09:30:00,17.26,17.28,17.11,17.2,248053.0,13.245,13.2604,13.1299,13.199,248053.0
2018-10-09 10:00:00,17.2,17.26,17.19,17.25,358696.0,13.199,13.245,13.1913,13.2374,358696.0
2018-10-09 10:30:00,17.26,17.3,17.17,17.18,423544.0,13.245,13.2757,13.176,13.1836,423544.0
2018-10-09 11:00:00,17.18,17.21,17.15,17.21,505139.0,13.1836,13.2067,13.1606,13.2067,505139.0
2018-10-09 11:30:00,17.21,17.37,17.2,17.37,448031.0,13.2067,13.3294,13.199,13.3294,448031.0
2018-10-09 12:00:00,17.37,17.38,17.3,17.3,88835.0,13.3294,13.3371,13.2757,13.2757,88835.0
2018-10-09 12:30:00,17.3,17.31,17.25,17.26,90658.0,13.2757,13.2834,13.2374,13.245,90658.0
2018-10-09 13:00:00,17.26,17.32,17.25,17.32,378613.0,13.245,13.2911,13.2374,13.2911,378613.0
2018-10-09 13:30:00,17.31,17.36,17.28,17.34,119759.0,13.2834,13.3218,13.2604,13.3064,119759.0
2018-10-09 14:00:00,17.34,17.34,17.24,17.25,150635.0,13.3064,13.3064,13.2297,13.2374,150635.0
2018-10-09 14:30:00,17.25,17.25,17.21,17.21,265863.0,13.2374,13.2374,13.2067,13.2067,265863.0
2018-10-09 15:00:00,17.21,17.26,17.2,17.21,566043.0,13.2067,13.245,13.199,13.2067,566043.0
2018-10-09 15:30:00,17.2,17.21,17.16,17.16,891297.0,13.199,13.2067,13.1683,13.1683,891297.0
2018-10-10 09:30:00,17.18,17.27,17.13,17.17,279729.0,13.1836,13.2527,13.1453,13.176,279729.0
2018-10-10 10:00:00,17.17,17.26,17.14,17.25,210162.0,13.176,13.245,13.1529,13.2374,210162.0
2018-10-10 10:30:00,17.25,17.36,17.21,17.36,245529.0,13.2374,13.3218,13.2067,13.3218,245529.0
2018-10-10 11:00:00,17.35,17.37,17.23,17.28,225017.0,13.3141,13.3294,13.222,13.2604,225017.0
2018-10-10 11:30:00,17.28,17.3,17.22,17.28,88776.0,13.2604,13.2757,13.2143,13.2604,88776.0
2018-10-10 12:00:00,17.27,17.27,17.2,17.2,77190.0,13.2527,13.2527,13.199,13.199,77190.0
2018-10-10 12:30:00,17.2,17.2,17.15,17.18,64794.0,13.199,13.199,13.1606,13.1836,64794.0
2018-10-10 13:00:00,17.17,17.22,17.13,17.19,79502.0,13.176,13.2143,13.1453,13.1913,79502.0
2018-10-10 13:30:00,17.19,17.23,17.17,17.21,95014.0,13.1913,13.222,13.176,13.2067,95014.0
2018-10-10 14:00:00,17.21,17.22,17.01,17.02,258071.0,13.2067,13.2143,13.0532,13.0609,258071.0
2018-10-10 14:30:00,17.02,17.05,16.96,17.05,162926.0,13.0609,13.0839,13.0148,13.0839,162926.0
2018-10-10 15:00:00,17.04,17.08,16.95,17.07,440193.0,13.0762,13.1069,13.0071,13.0992,440193.0
2018-10-10 15:30:00,17.07,17.07,16.92,16.93,625695.0,13.0992,13.0992,12.9841,12.9918,625695.0
2018-10-11 09:30:00,16.84,16.89,16.73,16.85,271738.0,12.9227,12.9611,12.8383,12.9304,271738.0
2018-10-11 10:00:00,16.84,16.85,16.72,16.75,277155.0,12.9227,12.9304,12.8306,12.8537,277155.0
2018-10-11 10:30:00,16.76,16.82,16.71,16.71,222000.0,12.8613,12.9074,12.823,12.823,222000.0
2018-10-11 11:00:00,16.72,16.72,16.57,16.6,135331.0,12.8306,12.8306,12.7155,12.7386,135331.0
2018-10-11 11:30:00,16.6,16.74,16.59,16.69,412209.0,12.7386,12.846,12.7309,12.8076,412209.0
2018-10-11 12:00:00,16.69,16.83,16.66,16.78,191671.0,12.8076,12.9151,12.7846,12.8767,191671.0
2018-10-11 12:30:00,16.78,16.8,16.73,16.75,112896.0,12.8767,12.892,12.8383,12.8537,112896.0
2018-10-11 13:00:00,16.74,16.76,16.68,16.71,170651.0,12.846,12.8613,12.7999,12.823,170651.0
2018-10-11 13:30:00,16.71,16.73,16.64,16.7,196864.0,12.823,12.8383,12.7693,12.8153,196864.0
2018-10-11 14:00:00,16.7,16.72,16.61,16.62,379600.0,12.8153,12.8306,12.7462,12.7539,379600.0
2018-10-11 14:30:00,16.61,16.62,16.41,16.46,480557.0,12.7462,12.7539,12.5928,12.6311,480557.0
2018-10-11 15:00:00,16.46,16.55,16.42,16.5,407864.0,12.6311,12.7002,12.6004,12.6618,407864.0
2018-10-11 15:30:00,16.49,16.53,16.34,16.36,801577.0,12.6541,12.6848,12.539,12.5544,801577.0
2018-10-12 09:30:00,16.52,16.56,16.37,16.43,421962.0,12.6772,12.7079,12.5621,12.6081,421962.0
2018-10-12 10:00:00,16.42,16.43,16.06,16.13,320147.0,12.6004,12.6081,12.3242,12.3779,320147.0
2018-10-12 10:30:00,16.13,16.22,16.12,16.15,249799.0,12.3779,12.4469,12.3702,12.3932,249799.0
2018-10-12 11:00:00,16.15,16.19,16.05,16.07,165623.0,12.3932,12.4239,12.3165,12.3318,165623.0
2018-10-12 11:30:00,16.07,16.11,15.96,15.98,234818.0,12.3318,12.3625,12.2474,12.2628,234818.0
2018-10-12 12:00:00,15.98,15.99,15.84,15.86,291211.0,12.2628,12.2705,12.1553,12.1707,291211.0
2018-10-12 12:30:00,15.86,15.87,15.56,15.58,363590.0,12.1707,12.1784,11.9405,11.9558,363590.0
2018-10-12 13:00:00,15.59,15.75,15.57,15.71,220500.0,11.9635,12.0863,11.9482,12.0556,220500.0
2018-10-12 13:30:00,15.71,15.82,15.7,15.78,219434.0,12.0556,12.14,12.0479,12.1093,219434.0
2018-10-12 14:00:00,15.79,15.84,15.75,15.84,199628.0,12.117,12.1553,12.0863,12.1553,199628.0
2018-10-12 14:30:00,15.84,15.89,15.79,15.89,377974.0,12.1553,12.1937,12.117,12.1937,377974.0
2018-10-12 15:00:00,15.89,16.02,15.87,16.0,500047.0,12.1937,12.2935,12.1784,12.2781,500047.0
2018-10-12 15:30:00,16.0,16.11,15.97,16.09,965972.0,12.2781,12.3625,12.2551,12.3472,965972.0
2018-10-15 09:30:00,16.07,16.13,15.97,15.97,303500.0,12.3318,12.3779,12.2551,12.2551,303500.0
2018-10-15 10:00:00,15.98,16.01,15.85,15.94,666439.0,12.2628,12.2858,12.163,12.2321,666439.0
2018-10-15 10:30:00,15.94,15.98,15.9,15.93,260300.0,12.2321,12.2628,12.2014,12.2244,260300.0
2018-10-15 11:00:00,15.93,16.02,15.9,16.0,181763.0,12.2244,12.2935,12.2014,12.2781,181763.0
2018-10-15 11:30:00,16.0,16.03,15.92,15.92,280316.0,12.2781,12.3011,12.2167,12.2167,280316.0
2018-10-15 12:00:00,15.92,15.97,15.88,15.89,276310.0,12.2167,12.2551,12.186,12.1937,276310.0
2018-10-15 12:30:00,15.89,15.96,15.85,15.92,480063.0,12.1937,12.2474,12.163,12.2167,480063.0
2018-10-15 13:00:00,15.92,16.03,15.91,15.99,436078.0,12.2167,12.3011,12.2091,12.2705,436078.0
2018-10-15 13:30:00,15.99,16.09,15.97,16.09,308132.0,12.2705,12.3472,12.2551,12.3472,308132.0
2018-10-15 14:00:00,16.09,16.09,16.04,16.04,175338.0,12.3472,12.3472,12.3088,12.3088,175338.0
2018-10-15 14:30:00,16.04,16.13,16.03,16.12,157905.0,12.3088,12.3779,12.3011,12.3702,157905.0
2018-10-15 15:00:00,16.12,16.13,16.04,16.05,324538.0,12.3702,12.3779,12.3088,12.3165,324538.0
2018-10-15 15:30:00,16.05,16.07,15.98,15.98,859656.0,12.3165,12.3318,12.2628,12.2628,859656.0
2018-10-16 09:30:00,15.79,15.99,15.14,15.47,1274504.0,12.117,12.2705,11.6182,11.8714,1274504.0
2018-10-16 10:00:00,15.46,15.61,15.38,15.51,1190527.0,11.8637,11.9788,11.8023,11.9021,1190527.0
2018-10-16 10:30:00,15.5,15.67,15.49,15.6,955669.0,11.8944,12.0249,11.8868,11.9712,955669.0
2018-10-16 11:00:00,15.6,15.66,15.57,15.64,585530.0,11.9712,12.0172,11.9482,12.0019,585530.0
2018-10-16 11:30:00,15.65,15.7,15.55,15.57,619860.0,12.0095,12.0479,11.9328,11.9482,619860.0
2018-10-16 12:00:00,15.57,15.64,15.48,15.52,899674.0,11.9482,12.0019,11.8791,11.9098,899674.0
2018-10-16 12:30:00,15.52,15.56,15.47,15.49,618644.0,11.9098,11.9405,11.8714,11.8868,618644.0
2018-10-16 13:00:00,15.49,15.57,15.47,15.57,435271.0,11.8868,11.9482,11.8714,11.9482,435271.0
2018-10-16 13:30:00,15.58,15.69,15.53,15.69,395563.0,11.9558,12.0402,11.9175,12.0402,395563.0
2018-10-16 14:00:00,15.69,15.78,15.55,15.57,1141768.0,12.0402,12.1093,11.9328,11.9482,1141768.0
2018-10-16 14:30:00,15.57,15.69,15.54,15.62,679307.0,11.9482,12.0402,11.9251,11.9865,679307.0
2018-10-16 15:00:00,15.62,15.62,15.52,15.56,836905.0,11.9865,11.9865,11.9098,11.9405,836905.0
2018-10-16 15:30:00,15.56,15.68,15.49,15.63,1959845.0,11.9405,12.0326,11.8868,11.9942,1959845.0
2018-10-17 09:30:00,15.61,15.87,15.54,15.76,1180266.0,11.9788,12.1784,11.9251,12.094,1180266.0
2018-10-17 10:00:00,15.76,15.91,15.74,15.79,676687.0,12.094,12.2091,12.0786,12.117,676687.0
2018-10-17 10:30:00,15.79,15.8,15.65,15.72,316369.0,12.117,12.1246,12.0095,12.0633,316369.0
2018-10-17 11:00:00,15.72,15.88,15.69,15.87,249158.0,12.0633,12.186,12.0402,12.1784,249158.0
2018-10-17 11:30:00,15.88,15.98,15.86,15.97,439429.0,12.186,12.2628,12.1707,12.2551,439429.0
2018-10-17 12:00:00,15.98,16.16,15.96,16.12,298764.0,12.2628,12.4009,12.2474,12.3702,298764.0
2018-10-17 12:30:00,16.12,16.23,16.05,16.23,277589.0,12.3702,12.4546,12.3165,12.4546,277589.0
2018-10-17 13:00:00,16.23,16.24,16.15,16.18,246097.0,12.4546,12.4623,12.3932,12.4163,246097.0
2018-10-17 13:30:00,16.18,16.26,16.16,16.26,221352.0,12.4163,12.4776,12.4009,12.4776,221352.0
2018-10-17 14:00:00,16.25,16.32,16.22,16.27,745098.0,12.47,12.5237,12.4469,12.4853,745098.0
2018-10-17 14:30:00,16.27,16.29,16.13,16.23,691239.0,12.4853,12.5007,12.3779,12.4546,691239.0
2018-10-17 15:00:00,16.23,16.26,16.18,16.25,614140.0,12.4546,12.4776,12.4163,12.47,614140.0
2018-10-17 15:30:00,16.25,16.25,16.1,16.15,1104071.0,12.47,12.47,12.3549,12.3932,1104071.0
2018-10-18 09:30:00,16.18,16.22,16.07,16.1,487156.0,12.4163,12.4469,12.3318,12.3549,487156.0
2018-10-18 10:00:00,16.1,16.19,16.0,16.17,390979.0,12.3549,12.4239,12.2781,12.4086,390979.0
2018-10-18 10:30:00,16.17,16.26,16.14,16.16,353792.0,12.4086,12.4776,12.3856,12.4009,353792.0
2018-10-18 11:00:00,16.16,16.24,16.11,16.11,202662.0,12.4009,12.4623,12.3625,12.3625,202662.0
2018-10-18 11:30:00,16.11,16.11,15.94,15.98,400688.0,12.3625,12.3625,12.2321,12.2628,400688.0
2018-10-18 12:00:00,15.97,16.07,15.94,16.02,336673.0,12.2551,12.3318,12.2321,12.2935,336673.0
2018-10-18 12:30:00,16.02,16.09,16.0,16.07,124291.0,12.2935,12.3472,12.2781,12.3318,124291.0
2018-10-18 13:00:00,16.07,16.11,15.98,16.0,161092.0,12.3318,12.3625,12.2628,12.2781,161092.0
2018-10-18 13:30:00,16.0,16.01,15.92,15.93,156950.0,12.2781,12.2858,12.2167,12.2244,156950.0
2018-10-18 14:00:00,15.93,15.99,15.89,15.91,397954.0,12.2244,12.2705,12.1937,12.2091,397954.0
2018-10-18 14:30:00,15.91,15.99,15.85,15.94,583048.0,12.2091,12.2705,12.163,12.2321,583048.0
2018-10-18 15:00:00,15.94,15.96,15.84,15.95,678549.0,12.2321,12.2474,12.1553,12.2398,678549.0
2018-10-18 15:30:00,15.94,15.97,15.89,15.93,1187956.0,12.2321,12.2551,12.1937,12.2244,1187956.0
2018-10-19 09:30:00,15.84,16.08,15.72,16.08,526357.0,12.1553,12.3395,12.0633,12.3395,526357.0
2018-10-19 10:00:00,16.09,16.09,15.87,15.91,395497.0,12.3472,12.3472,12.1784,12.2091,395497.0
2018-10-19 10:30:00,15.9,15.95,15.86,15.93,188215.0,12.2014,12.2398,12.1707,12.2244,188215.0
2018-10-19 11:00:00,15.93,16.0,15.92,15.96,130075.0,12.2244,12.2781,12.2167,12.2474,130075.0
2018-10-19 11:30:00,15.96,16.02,15.91,16.01,101318.0,12.2474,12.2935,12.2091,12.2858,101318.0
2018-10-19 12:00:00,16.01,16.02,15.93,15.94,129990.0,12.2858,12.2935,12.2244,12.2321,129990.0
2018-10-19 12:30:00,15.94,15.97,15.87,15.87,201689.0,12.2321,12.2551,12.1784,12.1784,201689.0
2018-10-19 13:00:00,15.86,15.89,15.79,15.82,503023.0,12.1707,12.1937,12.117,12.14,503023.0
2018-10-19 13:30:00,15.81,15.83,15.77,15.77,172831.0,12.1323,12.1477,12.1016,12.1016,172831.0
2018-10-19 14:00:00,15.77,15.8,15.7,15.79,200495.0,12.1016,12.1246,12.0479,12.117,200495.0
2018-10-19 14:30:00,15.8,15.82,15.73,15.75,156652.0,12.1246,12.14,12.0709,12.0863,156652.0
2018-10-19 15:00:00,15.75,15.75,15.65,15.7,362485.0,12.0863,12.0863,12.0095,12.0479,362485.0
2018-10-19 15:30:00,15.7,15.74,15.61,15.62,917534.0,12.0479,12.0786,11.9788,11.9865,917534.0
2018-10-22 09:30:00,15.62,15.68,15.41,15.44,443584.0,11.9865,12.0326,11.8254,11.8484,443584.0
2018-10-22 10:00:00,15.43,15.5,15.34,15.39,417522.0,11.8407,11.8944,11.7717,11.81,417522.0
2018-10-22 10:30:00,15.4,15.49,15.36,15.46,272505.0,11.8177,11.8868,11.787,11.8637,272505.0
2018-10-22 11:00:00,15.45,15.46,15.33,15.41,309332.0,11.8561,11.8637,11.764,11.8254,309332.0
2018-10-22 11:30:00,15.42,15.42,15.29,15.32,415282.0,11.833,11.833,11.7333,11.7563,415282.0
2018-10-22 12:00:00,15.33,15.35,15.26,15.28,250296.0,11.764,11.7793,11.7103,11.7256,250296.0
2018-10-22 12:30:00,15.29,15.31,15.23,15.29,262144.0,11.7333,11.7486,11.6872,11.7333,262144.0
2018-10-22 13:00:00,15.3,15.34,15.26,15.28,91116.0,11.741,11.7717,11.7103,11.7256,91116.0
2018-10-22 13:30:00,15.28,15.32,15.22,15.24,111426.0,11.7256,11.7563,11.6796,11.6949,111426.0
2018-10-22 14:00:00,15.24,15.24,15.13,15.13,135086.0,11.6949,11.6949,11.6105,11.6105,135086.0
2018-10-22 14:30:00,15.13,15.17,15.08,15.16,174887.0,11.6105,11.6412,11.5721,11.6335,174887.0
2018-10-22 15:00:00,15.16,15.21,15.15,15.18,164427.0,11.6335,11.6719,11.6258,11.6489,164427.0
2018-10-22 15:30:00,15.18,15.22,15.17,15.21,879850.0,11.6489,11.6796,11.6412,11.6719,879850.0
2018-10-23 09:30:00,15.0,15.28,14.97,15.25,476412.0,11.5107,11.7256,11.4877,11.7026,476412.0
2018-10-23 10:00:00,15.25,15.32,15.12,15.21,833134.0,11.7026,11.7563,11.6028,11.6719,833134.0
2018-10-23 10:30:00,15.2,15.37,15.14,15.35,495235.0,11.6642,11.7947,11.6182,11.7793,495235.0
2018-10-23 11:00:00,15.34,15.56,15.32,15.52,327779.0,11.7717,11.9405,11.7563,11.9098,327779.0
2018-10-23 11:30:00,15.52,15.54,15.4,15.42,273851.0,11.9098,11.9251,11.8177,11.833,273851.0
2018-10-23 12:00:00,15.43,15.49,15.37,15.47,202855.0,11.8407,11.8868,11.7947,11.8714,202855.0
2018-10-23 12:30:00,15.46,15.5,15.42,15.45,144395.0,11.8637,11.8944,11.833,11.8561,144395.0
2018-10-23 13:00:00,15.45,15.55,15.45,15.5,264307.0,11.8561,11.9328,11.8561,11.8944,264307.0
2018-10-23 13:30:00,15.5,15.51,15.32,15.36,315522.0,11.8944,11.9021,11.7563,11.787,315522.0
2018-10-23 14:00:00,15.36,15.49,15.36,15.46,308394.0,11.787,11.8868,11.787,11.8637,308394.0
2018-10-23 14:30:00,15.45,15.56,15.44,15.55,311553.0,11.8561,11.9405,11.8484,11.9328,311553.0
2018-10-23 15:00:00,15.56,15.57,15.45,15.46,349822.0,11.9405,11.9482,11.8561,11.8637,349822.0
2018-10-23 15:30:00,15.46,15.52,15.45,15.48,881123.0,11.8637,11.9098,11.8561,11.8791,881123.0
2018-10-24 09:30:00,15.47,15.47,15.28,15.35,186380.0,11.8714,11.8714,11.7256,11.7793,186380.0
2018-10-24 10:00:00,15.34,15.37,15.26,15.3,341658.0,11.7717,11.7947,11.7103,11.741,341658.0
2018-10-24 10:30:00,15.3,15.35,15.17,15.17,352339.0,11.741,11.7793,11.6412,11.6412,352339.0
2018-10-24 11:00:00,15.17,15.23,15.15,15.17,289214.0,11.6412,11.6872,11.6258,11.6412,289214.0
2018-10-24 11:30:00,15.17,15.29,15.16,15.26,202760.0,11.6412,11.7333,11.6335,11.7103,202760.0
2018-10-24 12:00:00,15.26,15.26,15.14,15.16,116236.0,11.7103,11.7103,11.6182,11.6335,116236.0
2018-10-24 12:30:00,15.16,15.17,15.05,15.1,109355.0,11.6335,11.6412,11.5491,11.5875,109355.0
2018-10-24 13:00:00,15.09,15.09,15.0,15.03,116045.0,11.5798,11.5798,11.5107,11.5338,116045.0
2018-10-24 13:30:00,15.04,15.1,14.99,15.06,121633.0,11.5414,11.5875,11.5031,11.5568,121633.0
2018-10-24 14:00:00,15.05,15.12,14.98,15.12,253339.0,11.5491,11.6028,11.4954,11.6028,253339.0
2018-10-24 14:30:00,15.13,15.16,15.02,15.04,126006.0,11.6105,11.6335,11.5261,11.5414,126006.0
2018-10-24 15:00:00,15.04,15.05,14.97,14.97,197319.0,11.5414,11.5491,11.4877,11.4877,197319.0
2018-10-24 15:30:00,14.97,15.04,14.94,14.97,821475.0,11.4877,11.5414,11.4647,11.4877,821475.0
2018-10-25 09:30:00,15.07,15.29,14.97,15.2,218031.0,11.5645,11.7333,11.4877,11.6642,218031.0
2018-10-25 10:00:00,15.19,15.26,15.15,15.22,205038.0,11.6565,11.7103,11.6258,11.6796,205038.0
2018-10-25 10:30:00,15.22,15.34,15.2,15.3,109255.0,11.6796,11.7717,11.6642,11.741,109255.0
2018-10-25 11:00:00,15.3,15.41,15.22,15.4,185381.0,11.741,11.8254,11.6796,11.8177,185381.0
2018-10-25 11:30:00,15.4,15.41,15.32,15.35,121769.0,11.8177,11.8254,11.7563,11.7793,121769.0
2018-10-25 12:00:00,15.35,15.38,15.29,15.29,103489.0,11.7793,11.8023,11.7333,11.7333,103489.0
2018-10-25 12:30:00,15.28,15.36,15.27,15.36,69719.0,11.7256,11.787,11.7179,11.787,69719.0
2018-10-25 13:00:00,15.36,15.38,15.28,15.38,65768.0,11.787,11.8023,11.7256,11.8023,65768.0
2018-10-25 13:30:00,15.39,15.45,15.38,15.38,107768.0,11.81,11.8561,11.8023,11.8023,107768.0
2018-10-25 14:00:00,15.38,15.48,15.36,15.47,129409.0,11.8023,11.8791,11.787,11.8714,129409.0
2018-10-25 14:30:00,15.47,15.54,15.46,15.51,179235.0,11.8714,11.9251,11.8637,11.9021,179235.0
2018-10-25 15:00:00,15.51,15.53,15.45,15.51,305052.0,11.9021,11.9175,11.8561,11.9021,305052.0
2018-10-25 15:30:00,15.52,15.53,15.36,15.42,656663.0,11.9098,11.9175,11.787,11.833,656663.0
2018-10-26 09:30:00,15.46,15.46,15.21,15.32,254675.0,11.8637,11.8637,11.6719,11.7563,254675.0
2018-10-26 10:00:00,15.3,15.38,15.18,15.33,612285.0,11.741,11.8023,11.6489,11.764,612285.0
2018-10-26 10:30:00,15.33,15.35,15.24,15.26,208482.0,11.764,11.7793,11.6949,11.7103,208482.0
2018-10-26 11:00:00,15.25,15.52,15.24,15.51,294597.0,11.7026,11.9098,11.6949,11.9021,294597.0
2018-10-26 11:30:00,15.51,15.6,15.37,15.37,274819.0,11.9021,11.9712,11.7947,11.7947,274819.0
2018-10-26 12:00:00,15.37,15.53,15.36,15.51,121120.0,11.7947,11.9175,11.787,11.9021,121120.0
2018-10-26 12:30:00,15.51,15.58,15.48,15.51,122568.0,11.9021,11.9558,11.8791,11.9021,122568.0
2018-10-26 13:00:00,15.51,15.62,15.51,15.52,145233.0,11.9021,11.9865,11.9021,11.9098,145233.0
2018-10-26 13:30:00,15.52,15.59,15.46,15.58,93414.0,11.9098,11.9635,11.8637,11.9558,93414.0
2018-10-26 14:00:00,15.58,15.6,15.47,15.52,122065.0,11.9558,11.9712,11.8714,11.9098,122065.0
2018-10-26 14:30:00,15.51,15.55,15.36,15.37,100293.0,11.9021,11.9328,11.787,11.7947,100293.0
2018-10-26 15:00:00,15.37,15.46,15.33,15.42,213286.0,11.7947,11.8637,11.764,11.833,213286.0
2018-10-26 15:30:00,15.41,15.46,15.34,15.37,436711.0,11.8254,11.8637,11.7717,11.7947,436711.0
2018-10-29 09:30:00,15.6,15.7,15.56,15.7,144151.0,11.9712,12.0479,11.9405,12.0479,144151.0
2018-10-29 10:00:00,15.7,15.88,15.7,15.86,167227.0,12.0479,12.186,12.0479,12.1707,167227.0
2018-10-29 10:30:00,15.86,15.91,15.82,15.87,150086.0,12.1707,12.2091,12.14,12.1784,150086.0
2018-10-29 11:00:00,15.87,15.9,15.78,15.85,184397.0,12.1784,12.2014,12.1093,12.163,184397.0
2018-10-29 11:30:00,15.85,15.93,15.82,15.85,140486.0,12.163,12.2244,12.14,12.163,140486.0
2018-10-29 12:00:00,15.85,15.93,15.84,15.93,151555.0,12.163,12.2244,12.1553,12.2244,151555.0
2018-10-29 12:30:00,15.93,16.0,15.92,15.95,151041.0,12.2244,12.2781,12.2167,12.2398,151041.0
2018-10-29 13:00:00,15.95,16.01,15.94,15.97,94228.0,12.2398,12.2858,12.2321,12.2551,94228.0
2018-10-29 13:30:00,15.96,15.99,15.91,15.93,115877.0,12.2474,12.2705,12.2091,12.2244,115877.0
2018-10-29 14:00:00,15.92,15.94,15.87,15.91,143996.0,12.2167,12.2321,12.1784,12.2091,143996.0
2018-10-29 14:30:00,15.91,15.94,15.84,15.87,178029.0,12.2091,12.2321,12.1553,12.1784,178029.0
2018-10-29 15:00:00,15.87,15.88,15.73,15.82,227213.0,12.1784,12.186,12.0709,12.14,227213.0
2018-10-29 15:30:00,15.81,15.88,15.71,15.85,640808.0,12.1323,12.186,12.0556,12.163,640808.0
2018-10-30 09:30:00,15.89,16.01,15.82,16.0,242688.0,12.1937,12.2858,12.14,12.2781,242688.0
2018-10-30 10:00:00,16.0,16.01,15.85,15.85,242186.0,12.2781,12.2858,12.163,12.163,242186.0
2018-10-30 10:30:00,15.84,15.85,15.75,15.77,195167.0,12.1553,12.163,12.0863,12.1016,195167.0
2018-10-30 11:00:00,15.77,15.77,15.65,15.74,195859.0,12.1016,12.1016,12.0095,12.0786,195859.0
2018-10-30 11:30:00,15.74,15.79,15.68,15.68,175143.0,12.0786,12.117,12.0326,12.0326,175143.0
2018-10-30 12:00:00,15.69,15.77,15.69,15.72,153716.0,12.0402,12.1016,12.0402,12.0633,153716.0
2018-10-30 12:30:00,15.71,15.73,15.65,15.68,163411.0,12.0556,12.0709,12.0095,12.0326,163411.0
2018-10-30 13:00:00,15.68,15.8,15.66,15.77,163973.0,12.0326,12.1246,12.0172,12.1016,163973.0
2018-10-30 13:30:00,15.77,15.88,15.76,15.88,214516.0,12.1016,12.186,12.094,12.186,214516.0
2018-10-30 14:00:00,15.88,15.89,15.75,15.77,195534.0,12.186,12.1937,12.0863,12.1016,195534.0
2018-10-30 14:30:00,15.76,15.86,15.74,15.83,172606.0,12.094,12.1707,12.0786,12.1477,172606.0
2018-10-30 15:00:00,15.83,15.94,15.77,15.91,247344.0,12.1477,12.2321,12.1016,12.2091,247344.0
2018-10-30 15:30:00,15.92,15.99,15.9,15.96,803642.0,12.2167,12.2705,12.2014,12.2474,803642.0
2018-10-31 09:30:00,16.19,16.21,16.03,16.18,255494.0,12.4239,12.4393,12.3011,12.4163,255494.0
2018-10-31 10:00:00,16.18,16.29,16.09,16.28,222002.0,12.4163,12.5007,12.3472,12.493,222002.0
2018-10-31 10:30:00,16.27,16.38,16.26,16.32,254573.0,12.4853,12.5697,12.4776,12.5237,254573.0
2018-10-31 11:00:00,16.32,16.4,16.31,16.34,188388.0,12.5237,12.5851,12.516,12.539,188388.0
2018-10-31 11:30:00,16.35,16.43,16.33,16.35,156999.0,12.5467,12.6081,12.5314,12.5467,156999.0
2018-10-31 12:00:00,16.36,16.36,16.27,16.3,99553.0,12.5544,12.5544,12.4853,12.5083,99553.0
2018-10-31 12:30:00,16.31,16.4,16.28,16.4,116710.0,12.516,12.5851,12.493,12.5851,116710.0
2018-10-31 13:00:00,16.4,16.46,16.39,16.39,126697.0,12.5851,12.6311,12.5774,12.5774,126697.0
2018-10-31 13:30:00,16.39,16.42,16.33,16.36,79045.0,12.5774,12.6004,12.5314,12.5544,79045.0
2018-10-31 14:00:00,16.37,16.37,16.3,16.35,149408.0,12.5621,12.5621,12.5083,12.5467,149408.0
2018-10-31 14:30:00,16.35,16.36,16.27,16.29,159206.0,12.5467,12.5544,12.4853,12.5007,159206.0
2018-10-31 15:00:00,16.29,16.32,16.21,16.24,284310.0,12.5007,12.5237,12.4393,12.4623,284310.0
2018-10-31 15:30:00,16.24,16.25,16.11,16.14,477865.0,12.4623,12.47,12.3625,12.3856,477865.0
2018-11-01 09:30:00,16.31,16.33,16.17,16.24,178037.0,12.516,12.5314,12.4086,12.4623,178037.0
2018-11-01 10:00:00,16.24,16.28,16.16,16.24,189414.0,12.4623,12.493,12.4009,12.4623,189414.0
2018-11-01 10:30:00,16.25,16.34,16.23,16.33,87056.0,12.47,12.539,12.4546,12.5314,87056.0
2018-11-01 11:00:00,16.33,16.34,16.2,16.23,89071.0,12.5314,12.539,12.4316,12.4546,89071.0
2018-11-01 11:30:00,16.23,16.33,16.22,16.31,126064.0,12.4546,12.5314,12.4469,12.516,126064.0
2018-11-01 12:00:00,16.31,16.34,16.28,16.32,106301.0,12.516,12.539,12.493,12.5237,106301.0
2018-11-01 12:30:00,16.32,16.4,16.32,16.39,91949.0,12.5237,12.5851,12.5237,12.5774,91949.0
2018-11-01 13:00:00,16.39,16.4,16.31,16.33,146185.0,12.5774,12.5851,12.516,12.5314,146185.0
2018-11-01 13:30:00,16.33,16.41,16.3,16.39,96150.0,12.5314,12.5928,12.5083,12.5774,96150.0
2018-11-01 14:00:00,16.39,16.45,16.38,16.43,156801.0,12.5774,12.6234,12.5697,12.6081,156801.0
2018-11-01 14:30:00,16.42,16.52,16.42,16.52,116982.0,12.6004,12.6772,12.6004,12.6772,116982.0
2018-11-01 15:00:00,16.52,16.55,16.49,16.49,276219.0,12.6772,12.7002,12.6541,12.6541,276219.0
2018-11-01 15:30:00,16.49,16.5,16.38,16.39,863399.0,12.6541,12.6618,12.5697,12.5774,863399.0
2018-11-02 09:30:00,16.64,16.83,16.46,16.59,333430.0,12.7693,12.9151,12.6311,12.7309,333430.0
2018-11-02 10:00:00,16.59,16.61,16.42,16.44,296058.0,12.7309,12.7462,12.6004,12.6158,296058.0
2018-11-02 10:30:00,16.42,16.47,16.36,16.46,321484.0,12.6004,12.6388,12.5544,12.6311,321484.0
2018-11-02 11:00:00,16.46,16.47,16.27,16.3,214546.0,12.6311,12.6388,12.4853,12.5083,214546.0
2018-11-02 11:30:00,16.3,16.32,16.25,16.31,127068.0,12.5083,12.5237,12.47,12.516,127068.0
2018-11-02 12:00:00,16.31,16.36,16.27,16.35,144348.0,12.516,12.5544,12.4853,12.5467,144348.0
2018-11-02 12:30:00,16.35,16.36,16.26,16.31,118879.0,12.5467,12.5544,12.4776,12.516,118879.0
2018-11-02 13:00:00,16.3,16.33,16.25,16.32,82035.0,12.5083,12.5314,12.47,12.5237,82035.0
2018-11-02 13:30:00,16.31,16.39,16.29,16.39,101748.0,12.516,12.5774,12.5007,12.5774,101748.0
2018-11-02 14:00:00,16.39,16.4,16.28,16.4,277879.0,12.5774,12.5851,12.493,12.5851,277879.0
2018-11-02 14:30:00,16.39,16.4,16.29,16.33,281862.0,12.5774,12.5851,12.5007,12.5314,281862.0
2018-11-02 15:00:00,16.34,16.38,16.3,16.36,393788.0,12.539,12.5697,12.5083,12.5544,393788.0
2018-11-02 15:30:00,16.36,16.46,16.35,16.46,703923.0,12.5544,12.6311,12.5467,12.6311,703923.0
2018-11-05 09:30:00,16.46,16.64,16.46,16.53,218186.0,12.6311,12.7693,12.6311,12.6848,218186.0
2018-11-05 10:00:00,16.53,16.6,16.47,16.6,218954.0,12.6848,12.7386,12.6388,12.7386,218954.0
2018-11-05 10:30:00,16.6,16.61,16.52,16.55,111775.0,12.7386,12.7462,12.6772,12.7002,111775.0
2018-11-05 11:00:00,16.55,16.55,16.47,16.47,76855.0,12.7002,12.7002,12.6388,12.6388,76855.0
2018-11-05 11:30:00,16.47,16.49,16.42,16.46,80413.0,12.6388,12.6541,12.6004,12.6311,80413.0
2018-11-05 12:00:00,16.47,16.51,16.44,16.45,91323.0,12.6388,12.6695,12.6158,12.6234,91323.0
2018-11-05 12:30:00,16.45,16.46,16.38,16.39,330429.0,12.6234,12.6311,12.5697,12.5774,330429.0
2018-11-05 13:00:00,16.4,16.47,16.39,16.45,219005.0,12.5851,12.6388,12.5774,12.6234,219005.0
2018-11-05 13:30:00,16.44,16.47,16.39,16.43,181173.0,12.6158,12.6388,12.5774,12.6081,181173.0
2018-11-05 14:00:00,16.44,16.44,16.37,16.42,239366.0,12.6158,12.6158,12.5621,12.6004,239366.0
2018-11-05 14:30:00,16.41,16.49,16.4,16.46,264196.0,12.5928,12.6541,12.5851,12.6311,264196.0
2018-11-05 15:00:00,16.46,16.47,16.41,16.43,270111.0,12.6311,12.6388,12.5928,12.6081,270111.0
2018-11-05 15:30:00,16.43,16.43,16.31,16.36,643186.0,12.6081,12.6081,12.516,12.5544,643186.0
2018-11-06 09:30:00,16.32,16.5,16.32,16.44,605742.0,12.5237,12.6618,12.5237,12.6158,605742.0
2018-11-06 10:00:00,16.44,16.46,16.33,16.45,171572.0,12.6158,12.6311,12.5314,12.6234,171572.0
2018-11-06 10:30:00,16.45,16.55,16.4,16.55,271425.0,12.6234,12.7002,12.5851,12.7002,271425.0
2018-11-06 11:00:00,16.55,16.61,16.49,16.58,393972.0,12.7002,12.7462,12.6541,12.7232,393972.0
2018-11-06 11:30:00,16.57,16.58,16.51,16.55,135829.0,12.7155,12.7232,12.6695,12.7002,135829.0
2018-11-06 12:00:00,16.56,16.58,16.51,16.54,287024.0,12.7079,12.7232,12.6695,12.6925,287024.0
2018-11-06 12:30:00,16.54,16.58,16.51,16.53,147589.0,12.6925,12.7232,12.6695,12.6848,147589.0
2018-11-06 13:00:00,16.53,16.55,16.51,16.52,148012.0,12.6848,12.7002,12.6695,12.6772,148012.0
2018-11-06 13:30:00,16.52,16.57,16.5,16.55,62725.0,12.6772,12.7155,12.6618,12.7002,62725.0
2018-11-06 14:00:00,16.55,16.55,16.47,16.48,86191.0,12.7002,12.7002,12.6388,12.6465,86191.0
2018-11-06 14:30:00,16.48,16.5,16.46,16.46,85627.0,12.6465,12.6618,12.6311,12.6311,85627.0
2018-11-06 15:00:00,16.46,16.48,16.42,16.43,99149.0,12.6311,12.6465,12.6004,12.6081,99149.0
2018-11-06 15:30:00,16.43,16.47,16.4,16.47,433953.0,12.6081,12.6388,12.5851,12.6388,433953.0
2018-11-07 09:30:00,16.58,16.74,16.41,16.41,330283.0,12.7232,12.846,12.5928,12.5928,330283.0
2018-11-07 10:00:00,16.41,16.48,16.33,16.48,470023.0,12.5928,12.6465,12.5314,12.6465,470023.0
2018-11-07 10:30:00,16.48,16.6,16.48,16.53,256440.0,12.6465,12.7386,12.6465,12.6848,256440.0
2018-11-07 11:00:00,16.53,16.54,16.44,16.45,161293.0,12.6848,12.6925,12.6158,12.6234,161293.0
2018-11-07 11:30:00,16.45,16.53,16.44,16.51,132353.0,12.6234,12.6848,12.6158,12.6695,132353.0
2018-11-07 12:00:00,16.52,16.58,16.51,16.55,106129.0,12.6772,12.7232,12.6695,12.7002,106129.0
2018-11-07 12:30:00,16.55,16.63,16.53,16.63,101322.0,12.7002,12.7616,12.6848,12.7616,101322.0
2018-11-07 13:00:00,16.62,16.65,16.56,16.59,156036.0,12.7539,12.7769,12.7079,12.7309,156036.0
2018-11-07 13:30:00,16.59,16.61,16.54,16.56,71636.0,12.7309,12.7462,12.6925,12.7079,71636.0
2018-11-07 14:00:00,16.56,16.66,16.54,16.64,348074.0,12.7079,12.7846,12.6925,12.7693,348074.0
2018-11-07 14:30:00,16.64,16.67,16.61,16.66,222832.0,12.7693,12.7923,12.7462,12.7846,222832.0
2018-11-07 15:00:00,16.66,16.72,16.64,16.7,161251.0,12.7846,12.8306,12.7693,12.8153,161251.0
2018-11-07 15:30:00,16.69,16.73,16.63,16.67,586066.0,12.8076,12.8383,12.7616,12.7923,586066.0
2018-11-08 09:30:00,16.61,16.79,16.61,16.79,136013.0,12.7462,12.8844,12.7462,12.8844,136013.0
2018-11-08 10:00:00,16.78,16.81,16.72,16.75,225421.0,12.8767,12.8997,12.8306,12.8537,225421.0
2018-11-08 10:30:00,16.75,16.81,16.72,16.81,85084.0,12.8537,12.8997,12.8306,12.8997,85084.0
2018-11-08 11:00:00,16.81,16.85,16.75,16.78,144659.0,12.8997,12.9304,12.8537,12.8767,144659.0
2018-11-08 11:30:00,16.78,16.83,16.77,16.79,82597.0,12.8767,12.9151,12.869,12.8844,82597.0
2018-11-08 12:00:00,16.79,16.79,16.73,16.73,174450.0,12.8844,12.8844,12.8383,12.8383,174450.0
2018-11-08 12:30:00,16.73,16.74,16.69,16.71,128561.0,12.8383,12.846,12.8076,12.823,128561.0
2018-11-08 13:00:00,16.71,16.72,16.65,16.65,106330.0,12.823,12.8306,12.7769,12.7769,106330.0
2018-11-08 13:30:00,16.65,16.67,16.54,16.62,122552.0,12.7769,12.7923,12.6925,12.7539,122552.0
2018-11-08 14:00:00,16.62,16.62,16.51,16.52,152359.0,12.7539,12.7539,12.6695,12.6772,152359.0
2018-11-08 14:30:00,16.52,16.53,16.46,16.47,233149.0,12.6772,12.6848,12.6311,12.6388,233149.0
2018-11-08 15:00:00,16.48,16.54,16.45,16.5,239909.0,12.6465,12.6925,12.6234,12.6618,239909.0
2018-11-08 15:30:00,16.5,16.52,16.43,16.46,900764.0,12.6618,12.6772,12.6081,12.6311,900764.0
2018-11-09 09:30:00,16.44,16.57,16.35,16.41,412866.0,12.6158,12.7155,12.5467,12.5928,412866.0
2018-11-09 10:00:00,16.41,16.43,16.27,16.33,212900.0,12.5928,12.6081,12.4853,12.5314,212900.0
2018-11-09 10:30:00,16.33,16.38,16.28,16.31,474503.0,12.5314,12.5697,12.493,12.516,474503.0
2018-11-09 11:00:00,16.32,16.34,16.25,16.33,248440.0,12.5237,12.539,12.47,12.5314,248440.0
2018-11-09 11:30:00,16.33,16.36,16.25,16.26,198487.0,12.5314,12.5544,12.47,12.4776,198487.0
2018-11-09 12:00:00,16.26,16.33,16.25,16.28,334913.0,12.4776,12.5314,12.47,12.493,334913.0
2018-11-09 12:30:00,16.29,16.34,16.27,16.28,158703.0,12.5007,12.539,12.4853,12.493,158703.0
2018-11-09 13:00:00,16.28,16.3,16.25,16.25,150797.0,12.493,12.5083,12.47,12.47,150797.0
2018-11-09 13:30:00,16.25,16.27,16.2,16.23,242285.0,12.47,12.4853,12.4316,12.4546,242285.0
2018-11-09 14:00:00,16.23,16.25,16.17,16.23,203144.0,12.4546,12.47,12.4086,12.4546,203144.0
2018-11-09 14:30:00,16.22,16.37,16.22,16.33,261106.0,12.4469,12.5621,12.4469,12.5314,261106.0
2018-11-09 15:00:00,16.34,16.34,16.29,16.3,189678.0,12.539,12.539,12.5007,12.5083,189678.0
2018-11-09 15:30:00,16.3,16.36,16.28,16.31,694689.0,12.5083,12.5544,12.493,12.516,694689.0
2018-11-12 09:30:00,16.28,16.36,16.18,16.22,140148.0,12.493,12.5544,12.4163,12.4469,140148.0
2018-11-12 10:00:00,16.22,16.24,16.17,16.23,90069.0,12.4469,12.4623,12.4086,12.4546,90069.0
2018-11-12 10:30:00,16.23,16.28,16.21,16.24,84469.0,12.4546,12.493,12.4393,12.4623,84469.0
2018-11-12 11:00:00,16.24,16.29,16.19,16.19,107293.0,12.4623,12.5007,12.4239,12.4239,107293.0
2018-11-12 11:30:00,16.19,16.3,16.18,16.29,115812.0,12.4239,12.5083,12.4163,12.5007,115812.0
2018-11-12 12:00:00,16.29,16.33,16.27,16.32,182751.0,12.5007,12.5314,12.4853,12.5237,182751.0
2018-11-12 12:30:00,16.32,16.34,16.29,16.3,148331.0,12.5237,12.539,12.5007,12.5083,148331.0
2018-11-12 13:00:00,16.29,16.3,16.24,16.27,51771.0,12.5007,12.5083,12.4623,12.4853,51771.0
2018-11-12 13:30:00,16.27,16.29,16.23,16.27,238732.0,12.4853,12.5007,12.4546,12.4853,238732.0
2018-11-12 14:00:00,16.27,16.38,16.26,16.34,212678.0,12.4853,12.5697,12.4776,12.539,212678.0
2018-11-12 14:30:00,16.34,16.35,16.26,16.26,120358.0,12.539,12.5467,12.4776,12.4776,120358.0
2018-11-12 15:00:00,16.26,16.29,16.2,16.24,135979.0,12.4776,12.5007,12.4316,12.4623,135979.0
2018-11-12 15:30:00,16.25,16.25,16.08,16.1,609735.0,12.47,12.47,12.3395,12.3549,609735.0
2018-11-13 09:30:00,16.29,16.45,16.2,16.45,515808.0,12.5007,12.6234,12.4316,12.6234,515808.0
2018-11-13 10:00:00,16.46,16.49,16.32,16.35,373135.0,12.6311,12.6541,12.5237,12.5467,373135.0
2018-11-13 10:30:00,16.35,16.42,16.32,16.39,147113.0,12.5467,12.6004,12.5237,12.5774,147113.0
2018-11-13 11:00:00,16.39,16.54,16.38,16.49,217405.0,12.5774,12.6925,12.5697,12.6541,217405.0
2018-11-13 11:30:00,16.48,16.59,16.46,16.59,221242.0,12.6465,12.7309,12.6311,12.7309,221242.0
2018-11-13 12:00:00,16.59,16.63,16.54,16.57,150280.0,12.7309,12.7616,12.6925,12.7155,150280.0
2018-11-13 12:30:00,16.57,16.58,16.44,16.45,290088.0,12.7155,12.7232,12.6158,12.6234,290088.0
2018-11-13 13:00:00,16.44,16.47,16.36,16.39,234638.0,12.6158,12.6388,12.5544,12.5774,234638.0
2018-11-13 13:30:00,16.38,16.41,16.34,16.39,214985.0,12.5697,12.5928,12.539,12.5774,214985.0
2018-11-13 14:00:00,16.38,16.39,16.27,16.33,116726.0,12.5697,12.5774,12.4853,12.5314,116726.0
2018-11-13 14:30:00,16.33,16.38,16.27,16.33,266823.0,12.5314,12.5697,12.4853,12.5314,266823.0
2018-11-13 15:00:00,16.33,16.4,16.3,16.34,246417.0,12.5314,12.5851,12.5083,12.539,246417.0
2018-11-13 15:30:00,16.33,16.4,16.29,16.37,414038.0,12.5314,12.5851,12.5007,12.5621,414038.0
2018-11-14 09:30:00,16.5,16.57,16.42,16.54,269358.0,12.6618,12.7155,12.6004,12.6925,269358.0
2018-11-14 10:00:00,16.55,16.6,16.48,16.49,112192.0,12.7002,12.7386,12.6465,12.6541,112192.0
2018-11-14 10:30:00,16.49,16.5,16.36,16.39,149405.0,12.6541,12.6618,12.5544,12.5774,149405.0
2018-11-14 11:00:00,16.39,16.4,16.22,16.29,90150.0,12.5774,12.5851,12.4469,12.5007,90150.0
2018-11-14 11:30:00,16.29,16.31,16.2,16.27,163495.0,12.5007,12.516,12.4316,12.4853,163495.0
2018-11-14 12:00:00,16.27,16.28,16.15,16.18,112624.0,12.4853,12.493,12.3932,12.4163,112624.0
2018-11-14 12:30:00,16.17,16.18,16.04,16.05,92279.0,12.4086,12.4163,12.3088,12.3165,92279.0
2018-11-14 13:00:00,16.04,16.07,15.95,15.98,120892.0,12.3088,12.3318,12.2398,12.2628,120892.0
2018-11-14 13:30:00,15.99,16.0,15.91,15.97,106514.0,12.2705,12.2781,12.2091,12.2551,106514.0
2018-11-14 14:00:00,15.97,16.03,15.88,16.02,719568.0,12.2551,12.3011,12.186,12.2935,719568.0
2018-11-14 14:30:00,16.02,16.13,15.97,16.12,317342.0,12.2935,12.3779,12.2551,12.3702,317342.0
2018-11-14 15:00:00,16.11,16.15,16.07,16.13,309245.0,12.3625,12.3932,12.3318,12.3779,309245.0
2018-11-14 15:30:00,16.13,16.2,16.07,16.1,832182.0,12.3779,12.4316,12.3318,12.3549,832182.0
2018-11-15 09:30:00,15.9,16.22,15.85,16.12,561142.0,12.2014,12.4469,12.163,12.3702,561142.0
2018-11-15 10:00:00,16.11,16.25,16.06,16.23,202814.0,12.3625,12.47,12.3242,12.4546,202814.0
2018-11-15 10:30:00,16.22,16.24,16.09,16.18,132263.0,12.4469,12.4623,12.3472,12.4163,132263.0
2018-11-15 11:00:00,16.18,16.26,16.12,16.25,166468.0,12.4163,12.4776,12.3702,12.47,166468.0
2018-11-15 11:30:00,16.25,16.36,16.23,16.33,118436.0,12.47,12.5544,12.4546,12.5314,118436.0
2018-11-15 12:00:00,16.34,16.36,16.3,16.33,155560.0,12.539,12.5544,12.5083,12.5314,155560.0
2018-11-15 12:30:00,16.33,16.33,16.19,16.21,208241.0,12.5314,12.5314,12.4239,12.4393,208241.0
2018-11-15 13:00:00,16.21,16.35,16.14,16.35,218345.0,12.4393,12.5467,12.3856,12.5467,218345.0
2018-11-15 13:30:00,16.35,16.42,16.33,16.38,293552.0,12.5467,12.6004,12.5314,12.5697,293552.0
2018-11-15 14:00:00,16.39,16.42,16.33,16.39,195249.0,12.5774,12.6004,12.5314,12.5774,195249.0
2018-11-15 14:30:00,16.39,16.41,16.29,16.3,234662.0,12.5774,12.5928,12.5007,12.5083,234662.0
2018-11-15 15:00:00,16.29,16.4,16.24,16.33,260724.0,12.5007,12.5851,12.4623,12.5314,260724.0
2018-11-15 15:30:00,16.33,16.39,16.3,16.36,705973.0,12.5314,12.5774,12.5083,12.5544,705973.0
2018-11-16 09:30:00,16.26,16.38,16.23,16.37,183660.0,12.4776,12.5697,12.4546,12.5621,183660.0
2018-11-16 10:00:00,16.36,16.41,16.31,16.34,160029.0,12.5544,12.5928,12.516,12.539,160029.0
2018-11-16 10:30:00,16.35,16.47,16.34,16.44,164058.0,12.5467,12.6388,12.539,12.6158,164058.0
2018-11-16 11:00:00,16.44,16.48,16.34,16.37,145121.0,12.6158,12.6465,12.539,12.5621,145121.0
2018-11-16 11:30:00,16.37,16.42,16.3,16.33,161778.0,12.5621,12.6004,12.5083,12.5314,161778.0
2018-11-16 12:00:00,16.33,16.36,16.24,16.25,250318.0,12.5314,12.5544,12.4623,12.47,250318.0
2018-11-16 12:30:00,16.25,16.38,16.23,16.3,359954.0,12.47,12.5697,12.4546,12.5083,359954.0
2018-11-16 13:00:00,16.3,16.33,16.26,16.31,139081.0,12.5083,12.5314,12.4776,12.516,139081.0
2018-11-16 13:30:00,16.31,16.31,16.25,16.29,114334.0,12.516,12.516,12.47,12.5007,114334.0
2018-11-16 14:00:00,16.3,16.33,16.26,16.31,137644.0,12.5083,12.5314,12.4776,12.516,137644.0
2018-11-16 14:30:00,16.31,16.32,16.28,16.29,145206.0,12.516,12.5237,12.493,12.5007,145206.0
2018-11-16 15:00:00,16.29,16.33,16.28,16.3,196320.0,12.5007,12.5314,12.493,12.5083,196320.0
2018-11-16 15:30:00,16.3,16.36,16.29,16.34,686495.0,12.5083,12.5544,12.5007,12.539,686495.0
2018-11-19 09:30:00,16.36,16.47,16.33,16.39,150457.0,12.5544,12.6388,12.5314,12.5774,150457.0
2018-11-19 10:00:00,16.39,16.46,16.35,16.38,116296.0,12.5774,12.6311,12.5467,12.5697,116296.0
2018-11-19 10:30:00,16.37,16.52,16.35,16.52,145198.0,12.5621,12.6772,12.5467,12.6772,145198.0
2018-11-19 11:00:00,16.51,16.57,16.45,16.47,165123.0,12.6695,12.7155,12.6234,12.6388,165123.0
2018-11-19 11:30:00,16.47,16.48,16.28,16.32,110308.0,12.6388,12.6465,12.493,12.5237,110308.0
2018-11-19 12:00:00,16.33,16.33,16.22,16.23,146669.0,12.5314,12.5314,12.4469,12.4546,146669.0
2018-11-19 12:30:00,16.23,16.32,16.2,16.32,128757.0,12.4546,12.5237,12.4316,12.5237,128757.0
2018-11-19 13:00:00,16.31,16.33,16.24,16.26,122115.0,12.516,12.5314,12.4623,12.4776,122115.0
2018-11-19 13:30:00,16.26,16.33,16.24,16.29,106918.0,12.4776,12.5314,12.4623,12.5007,106918.0
2018-11-19 14:00:00,16.3,16.33,16.24,16.31,92054.0,12.5083,12.5314,12.4623,12.516,92054.0
2018-11-19 14:30:00,16.3,16.36,16.25,16.33,92323.0,12.5083,12.5544,12.47,12.5314,92323.0
2018-11-19 15:00:00,16.34,16.42,16.32,16.35,139564.0,12.539,12.6004,12.5237,12.5467,139564.0
2018-11-19 15:30:00,16.36,16.38,16.29,16.37,281437.0,12.5544,12.5697,12.5007,12.5621,281437.0
2018-11-20 09:30:00,16.25,16.35,16.1,16.18,212314.0,12.47,12.5467,12.3549,12.4163,212314.0
2018-11-20 10:00:00,16.18,16.29,16.13,16.29,124972.0,12.4163,12.5007,12.3779,12.5007,124972.0
2018-11-20 10:30:00,16.29,16.4,16.26,16.34,138985.0,12.5007,12.5851,12.4776,12.539,138985.0
2018-11-20 11:00:00,16.34,16.39,16.22,16.22,81948.0,12.539,12.5774,12.4469,12.4469,81948.0
2018-11-20 11:30:00,16.23,16.3,16.19,16.3,73436.0,12.4546,12.5083,12.4239,12.5083,73436.0
2018-11-20 12:00:00,16.3,16.34,16.17,16.19,72642.0,12.5083,12.539,12.4086,12.4239,72642.0
2018-11-20 12:30:00,16.19,16.21,16.08,16.09,75583.0,12.4239,12.4393,12.3395,12.3472,75583.0
2018-11-20 13:00:00,16.09,16.15,16.09,16.13,59801.0,12.3472,12.3932,12.3472,12.3779,59801.0
2018-11-20 13:30:00,16.13,16.17,16.11,16.14,126107.0,12.3779,12.4086,12.3625,12.3856,126107.0
2018-11-20 14:00:00,16.13,16.18,16.09,16.12,71544.0,12.3779,12.4163,12.3472,12.3702,71544.0
2018-11-20 14:30:00,16.12,16.19,16.11,16.15,104724.0,12.3702,12.4239,12.3625,12.3932,104724.0
2018-11-20 15:00:00,16.15,16.22,16.09,16.21,125821.0,12.3932,12.4469,12.3472,12.4393,125821.0
2018-11-20 15:30:00,16.2,16.22,16.1,16.13,704627.0,12.4316,12.4469,12.3549,12.3779,704627.0
2018-11-21 09:30:00,16.16,16.19,15.94,16.12,214049.0,12.4009,12.4239,12.2321,12.3702,214049.0
2018-11-21 10:00:00,16.13,16.33,16.13,16.33,252793.0,12.3779,12.5314,12.3779,12.5314,252793.0
2018-11-21 10:30:00,16.32,16.4,16.29,16.36,120166.0,12.5237,12.5851,12.5007,12.5544,120166.0
2018-11-21 11:00:00,16.36,16.45,16.35,16.39,105325.0,12.5544,12.6234,12.5467,12.5774,105325.0
2018-11-21 11:30:00,16.39,16.47,16.39,16.44,56821.0,12.5774,12.6388,12.5774,12.6158,56821.0
2018-11-21 12:00:00,16.44,16.45,16.39,16.41,48619.0,12.6158,12.6234,12.5774,12.5928,48619.0
2018-11-21 12:30:00,16.41,16.41,16.33,16.33,37656.0,12.5928,12.5928,12.5314,12.5314,37656.0
2018-11-21 13:00:00,16.33,16.36,16.3,16.32,40234.0,12.5314,12.5544,12.5083,12.5237,40234.0
2018-11-21 13:30:00,16.32,16.38,16.3,16.31,40296.0,12.5237,12.5697,12.5083,12.516,40296.0
2018-11-21 14:00:00,16.3,16.33,16.29,16.3,84846.0,12.5083,12.5314,12.5007,12.5083,84846.0
2018-11-21 14:30:00,16.3,16.3,16.26,16.27,98323.0,12.5083,12.5083,12.4776,12.4853,98323.0
2018-11-21 15:00:00,16.27,16.28,16.19,16.2,156164.0,12.4853,12.493,12.4239,12.4316,156164.0
2018-11-21 15:30:00,16.19,16.21,16.15,16.17,283585.0,12.4239,12.4393,12.3932,12.4086,283585.0
2018-11-23 09:30:00,16.05,16.14,16.03,16.09,110566.0,12.3165,12.3856,12.3011,12.3472,110566.0
2018-11-23 10:00:00,16.08,16.22,16.08,16.17,57748.0,12.3395,12.4469,12.3395,12.4086,57748.0
2018-11-23 10:30:00,16.18,16.3,16.18,16.25,60639.0,12.4163,12.5083,12.4163,12.47,60639.0
2018-11-23 11:00:00,16.24,16.35,16.24,16.33,63234.0,12.4623,12.5467,12.4623,12.5314,63234.0
2018-11-23 11:30:00,16.32,16.39,16.3,16.34,44780.0,12.5237,12.5774,12.5083,12.539,44780.0
2018-11-23 12:00:00,16.34,16.36,16.31,16.34,47887.0,12.539,12.5544,12.516,12.539,47887.0
2018-11-23 12:30:00,16.33,16.35,16.23,16.23,148128.0,12.5314,12.5467,12.4546,12.4546,148128.0
2018-11-26 09:30:00,16.4,16.56,16.35,16.51,117909.0,12.5851,12.7079,12.5467,12.6695,117909.0
2018-11-26 10:00:00,16.51,16.6,16.49,16.57,109812.0,12.6695,12.7386,12.6541,12.7155,109812.0
2018-11-26 10:30:00,16.57,16.64,16.53,16.61,150172.0,12.7155,12.7693,12.6848,12.7462,150172.0
2018-11-26 11:00:00,16.62,16.64,16.54,16.54,125814.0,12.7539,12.7693,12.6925,12.6925,125814.0
2018-11-26 11:30:00,16.54,16.55,16.46,16.54,115539.0,12.6925,12.7002,12.6311,12.6925,115539.0
2018-11-26 12:00:00,16.55,16.63,16.54,16.59,202128.0,12.7002,12.7616,12.6925,12.7309,202128.0
2018-11-26 12:30:00,16.59,16.59,16.49,16.52,160205.0,12.7309,12.7309,12.6541,12.6772,160205.0
2018-11-26 13:00:00,16.52,16.57,16.51,16.54,49623.0,12.6772,12.7155,12.6695,12.6925,49623.0
2018-11-26 13:30:00,16.54,16.58,16.53,16.57,57340.0,12.6925,12.7232,12.6848,12.7155,57340.0
2018-11-26 14:00:00,16.56,16.59,16.54,16.56,60433.0,12.7079,12.7309,12.6925,12.7079,60433.0
2018-11-26 14:30:00,16.56,16.58,16.53,16.55,71806.0,12.7079,12.7232,12.6848,12.7002,71806.0
2018-11-26 15:00:00,16.55,16.57,16.52,16.55,95373.0,12.7002,12.7155,12.6772,12.7002,95373.0
2018-11-26 15:30:00,16.56,16.58,16.52,16.53,460955.0,12.7079,12.7232,12.6772,12.6848,460955.0
2018-11-27 09:30:00,16.43,16.58,16.43,16.53,127134.0,12.6081,12.7232,12.6081,12.6848,127134.0
2018-11-27 10:00:00,16.53,16.63,16.52,16.52,155729.0,12.6848,12.7616,12.6772,12.6772,155729.0
2018-11-27 10:30:00,16.53,16.61,16.52,16.58,156316.0,12.6848,12.7462,12.6772,12.7232,156316.0
2018-11-27 11:00:00,16.57,16.64,16.49,16.52,93675.0,12.7155,12.7693,12.6541,12.6772,93675.0
2018-11-27 11:30:00,16.51,16.57,16.48,16.54,67895.0,12.6695,12.7155,12.6465,12.6925,67895.0
2018-11-27 12:00:00,16.55,16.56,16.47,16.48,52275.0,12.7002,12.7079,12.6388,12.6465,52275.0
2018-11-27 12:30:00,16.48,16.53,16.45,16.5,57116.0,12.6465,12.6848,12.6234,12.6618,57116.0
2018-11-27 13:00:00,16.5,16.54,16.48,16.49,90469.0,12.6618,12.6925,12.6465,12.6541,90469.0
2018-11-27 13:30:00,16.48,16.51,16.42,16.45,94592.0,12.6465,12.6695,12.6004,12.6234,94592.0
2018-11-27 14:00:00,16.45,16.47,16.37,16.37,131336.0,12.6234,12.6388,12.5621,12.5621,131336.0
2018-11-27 14:30:00,16.38,16.43,16.38,16.39,119504.0,12.5697,12.6081,12.5697,12.5774,119504.0
2018-11-27 15:00:00,16.39,16.4,16.34,16.38,204011.0,12.5774,12.5851,12.539,12.5697,204011.0
2018-11-27 15:30:00,16.39,16.46,16.37,16.45,426667.0,12.5774,12.6311,12.5621,12.6234,426667.0
2018-11-28 09:30:00,16.44,16.58,16.42,16.43,167976.0,12.6158,12.7232,12.6004,12.6081,167976.0
2018-11-28 10:00:00,16.43,16.44,16.17,16.2,247064.0,12.6081,12.6158,12.4086,12.4316,247064.0
2018-11-28 10:30:00,16.19,16.37,16.18,16.33,73284.0,12.4239,12.5621,12.4163,12.5314,73284.0
2018-11-28 11:00:00,16.34,16.49,16.33,16.49,93324.0,12.539,12.6541,12.5314,12.6541,93324.0
2018-11-28 11:30:00,16.5,16.5,16.42,16.45,66295.0,12.6618,12.6618,12.6004,12.6234,66295.0
2018-11-28 12:00:00,16.46,16.6,16.45,16.52,115554.0,12.6311,12.7386,12.6234,12.6772,115554.0
2018-11-28 12:30:00,16.52,16.58,16.5,16.55,81894.0,12.6772,12.7232,12.6618,12.7002,81894.0
2018-11-28 13:00:00,16.55,16.56,16.49,16.54,102605.0,12.7002,12.7079,12.6541,12.6925,102605.0
2018-11-28 13:30:00,16.53,16.56,16.49,16.5,69667.0,12.6848,12.7079,12.6541,12.6618,69667.0
2018-11-28 14:00:00,16.5,16.52,16.44,16.46,63556.0,12.6618,12.6772,12.6158,12.6311,63556.0
2018-11-28 14:30:00,16.47,16.49,16.37,16.37,280373.0,12.6388,12.6541,12.5621,12.5621,280373.0
2018-11-28 15:00:00,16.37,16.38,16.31,16.37,258856.0,12.5621,12.5697,12.516,12.5621,258856.0
2018-11-28 15:30:00,16.38,16.48,16.34,16.43,638401.0,12.5697,12.6465,12.539,12.6081,638401.0
2018-11-29 09:30:00,16.29,16.46,16.29,16.33,117451.0,12.5007,12.6311,12.5007,12.5314,117451.0
2018-11-29 10:00:00,16.32,16.34,16.28,16.29,111178.0,12.5237,12.539,12.493,12.5007,111178.0
2018-11-29 10:30:00,16.29,16.35,16.2,16.29,151320.0,12.5007,12.5467,12.4316,12.5007,151320.0
2018-11-29 11:00:00,16.28,16.4,16.28,16.39,104444.0,12.493,12.5851,12.493,12.5774,104444.0
2018-11-29 11:30:00,16.39,16.44,16.32,16.34,91187.0,12.5774,12.6158,12.5237,12.539,91187.0
2018-11-29 12:00:00,16.34,16.36,16.32,16.36,140313.0,12.539,12.5544,12.5237,12.5544,140313.0
2018-11-29 12:30:00,16.35,16.41,16.35,16.4,69543.0,12.5467,12.5928,12.5467,12.5851,69543.0
2018-11-29 13:00:00,16.4,16.45,16.4,16.44,62214.0,12.5851,12.6234,12.5851,12.6158,62214.0
2018-11-29 13:30:00,16.44,16.47,16.42,16.45,86131.0,12.6158,12.6388,12.6004,12.6234,86131.0
2018-11-29 14:00:00,16.45,16.49,16.42,16.47,86035.0,12.6234,12.6541,12.6004,12.6388,86035.0
2018-11-29 14:30:00,16.47,16.51,16.45,16.49,190786.0,12.6388,12.6695,12.6234,12.6541,190786.0
2018-11-29 15:00:00,16.49,16.49,16.39,16.41,311778.0,12.6541,12.6541,12.5774,12.5928,311778.0
2018-11-29 15:30:00,16.4,16.41,16.27,16.3,716992.0,12.5851,12.5928,12.4853,12.5083,716992.0
2018-11-30 09:30:00,16.26,16.46,16.26,16.44,110049.0,12.4776,12.6311,12.4776,12.6158,110049.0
2018-11-30 10:00:00,16.45,16.53,16.43,16.44,116258.0,12.6234,12.6848,12.6081,12.6158,116258.0
2018-11-30 10:30:00,16.44,16.52,16.42,16.43,219871.0,12.6158,12.6772,12.6004,12.6081,219871.0
2018-11-30 11:00:00,16.44,16.46,16.39,16.4,106674.0,12.6158,12.6311,12.5774,12.5851,106674.0
2018-11-30 11:30:00,16.4,16.48,16.37,16.47,141426.0,12.5851,12.6465,12.5621,12.6388,141426.0
2018-11-30 12:00:00,16.47,16.5,16.43,16.43,59023.0,12.6388,12.6618,12.6081,12.6081,59023.0
2018-11-30 12:30:00,16.44,16.45,16.41,16.43,92433.0,12.6158,12.6234,12.5928,12.6081,92433.0
2018-11-30 13:00:00,16.43,16.44,16.39,16.43,63618.0,12.6081,12.6158,12.5774,12.6081,63618.0
2018-11-30 13:30:00,16.42,16.51,16.41,16.51,77891.0,12.6004,12.6695,12.5928,12.6695,77891.0
2018-11-30 14:00:00,16.51,16.56,16.49,16.52,112045.0,12.6695,12.7079,12.6541,12.6772,112045.0
2018-11-30 14:30:00,16.52,16.54,16.49,16.5,128066.0,12.6772,12.6925,12.6541,12.6618,128066.0
2018-11-30 15:00:00,16.51,16.56,16.5,16.54,160332.0,12.6695,12.7079,12.6618,12.6925,160332.0
2018-11-30 15:30:00,16.54,16.57,16.46,16.49,653133.0,12.6925,12.7155,12.6311,12.6541,653133.0
2018-12-03 09:30:00,16.73,16.76,16.52,16.52,276943.0,12.8383,12.8613,12.6772,12.6772,276943.0
2018-12-03 10:00:00,16.52,16.55,16.45,16.54,208525.0,12.6772,12.7002,12.6234,12.6925,208525.0
2018-12-03 10:30:00,16.55,16.55,16.43,16.45,134313.0,12.7002,12.7002,12.6081,12.6234,134313.0
2018-12-03 11:00:00,16.44,16.46,16.39,16.43,146005.0,12.6158,12.6311,12.5774,12.6081,146005.0
2018-12-03 11:30:00,16.42,16.43,16.35,16.36,158726.0,12.6004,12.6081,12.5467,12.5544,158726.0
2018-12-03 12:00:00,16.36,16.47,16.34,16.47,215574.0,12.5544,12.6388,12.539,12.6388,215574.0
2018-12-03 12:30:00,16.46,16.48,16.35,16.41,246895.0,12.6311,12.6465,12.5467,12.5928,246895.0
2018-12-03 13:00:00,16.41,16.49,16.41,16.48,87607.0,12.5928,12.6541,12.5928,12.6465,87607.0
2018-12-03 13:30:00,16.47,16.47,16.36,16.39,103864.0,12.6388,12.6388,12.5544,12.5774,103864.0
2018-12-03 14:00:00,16.39,16.45,16.36,16.44,155510.0,12.5774,12.6234,12.5544,12.6158,155510.0
2018-12-03 14:30:00,16.44,16.45,16.37,16.4,147884.0,12.6158,12.6234,12.5621,12.5851,147884.0
2018-12-03 15:00:00,16.4,16.42,16.36,16.37,238227.0,12.5851,12.6004,12.5544,12.5621,238227.0
2018-12-03 15:30:00,16.37,16.38,16.25,16.3,632073.0,12.5621,12.5697,12.47,12.5083,632073.0
2018-12-04 09:30:00,16.19,16.25,15.95,15.95,161466.0,12.4239,12.47,12.2398,12.2398,161466.0
2018-12-04 10:00:00,15.96,15.96,15.78,15.81,218939.0,12.2474,12.2474,12.1093,12.1323,218939.0
2018-12-04 10:30:00,15.81,15.87,15.75,15.78,258005.0,12.1323,12.1784,12.0863,12.1093,258005.0
2018-12-04 11:00:00,15.77,15.79,15.72,15.73,114994.0,12.1016,12.117,12.0633,12.0709,114994.0
2018-12-04 11:30:00,15.74,15.74,15.6,15.62,138173.0,12.0786,12.0786,11.9712,11.9865,138173.0
2018-12-04 12:00:00,15.62,15.63,15.45,15.47,260055.0,11.9865,11.9942,11.8561,11.8714,260055.0
2018-12-04 12:30:00,15.48,15.57,15.43,15.44,229438.0,11.8791,11.9482,11.8407,11.8484,229438.0
2018-12-04 13:00:00,15.43,15.46,15.38,15.41,232288.0,11.8407,11.8637,11.8023,11.8254,232288.0
2018-12-04 13:30:00,15.41,15.59,15.37,15.56,254798.0,11.8254,11.9635,11.7947,11.9405,254798.0
2018-12-04 14:00:00,15.56,15.64,15.53,15.58,190033.0,11.9405,12.0019,11.9175,11.9558,190033.0
2018-12-04 14:30:00,15.59,15.73,15.57,15.67,197007.0,11.9635,12.0709,11.9482,12.0249,197007.0
2018-12-04 15:00:00,15.66,15.73,15.53,15.55,924920.0,12.0172,12.0709,11.9175,11.9328,924920.0
2018-12-04 15:30:00,15.55,15.64,15.52,15.59,804528.0,11.9328,12.0019,11.9098,11.9635,804528.0
2018-12-06 09:30:00,15.38,15.38,14.9,15.2,410337.0,11.8023,11.8023,11.434,11.6642,410337.0
2018-12-06 10:00:00,15.21,15.45,15.21,15.3,573110.0,11.6719,11.8561,11.6719,11.741,573110.0
2018-12-06 10:30:00,15.29,15.35,15.17,15.21,302327.0,11.7333,11.7793,11.6412,11.6719,302327.0
2018-12-06 11:00:00,15.2,15.27,15.15,15.2,309912.0,11.6642,11.7179,11.6258,11.6642,309912.0
2018-12-06 11:30:00,15.21,15.36,15.2,15.31,156003.0,11.6719,11.787,11.6642,11.7486,156003.0
2018-12-06 12:00:00,15.3,15.41,15.27,15.41,233474.0,11.741,11.8254,11.7179,11.8254,233474.0
2018-12-06 12:30:00,15.4,15.43,15.3,15.33,162764.0,11.8177,11.8407,11.741,11.764,162764.0
2018-12-06 13:00:00,15.33,15.34,15.2,15.23,94162.0,11.764,11.7717,11.6642,11.6872,94162.0
2018-12-06 13:30:00,15.23,15.33,15.19,15.33,94101.0,11.6872,11.764,11.6565,11.764,94101.0
2018-12-06 14:00:00,15.33,15.37,15.19,15.28,160964.0,11.764,11.7947,11.6565,11.7256,160964.0
2018-12-06 14:30:00,15.28,15.29,15.18,15.26,236203.0,11.7256,11.7333,11.6489,11.7103,236203.0
2018-12-06 15:00:00,15.27,15.34,15.22,15.3,410891.0,11.7179,11.7717,11.6796,11.741,410891.0
2018-12-06 15:30:00,15.3,15.43,15.3,15.4,739019.0,11.741,11.8407,11.741,11.8177,739019.0
2018-12-07 09:30:00,15.36,15.49,15.36,15.4,220989.0,11.787,11.8868,11.787,11.8177,220989.0
2018-12-07 10:00:00,15.41,15.41,15.24,15.31,606347.0,11.8254,11.8254,11.6949,11.7486,606347.0
2018-12-07 10:30:00,15.3,15.37,15.22,15.37,667129.0,11.741,11.7947,11.6796,11.7947,667129.0
2018-12-07 11:00:00,15.37,15.37,15.16,15.21,449755.0,11.7947,11.7947,11.6335,11.6719,449755.0
2018-12-07 11:30:00,15.2,15.25,15.05,15.08,1513420.0,11.6642,11.7026,11.5491,11.5721,1513420.0
2018-12-07 12:00:00,15.07,15.17,15.07,15.1,122702.0,11.5645,11.6412,11.5645,11.5875,122702.0
2018-12-07 12:30:00,15.09,15.2,15.06,15.19,222151.0,11.5798,11.6642,11.5568,11.6565,222151.0
2018-12-07 13:00:00,15.18,15.22,15.1,15.14,195783.0,11.6489,11.6796,11.5875,11.6182,195783.0
2018-12-07 13:30:00,15.14,15.14,15.05,15.07,149124.0,11.6182,11.6182,11.5491,11.5645,149124.0
2018-12-07 14:00:00,15.07,15.16,15.02,15.13,245394.0,11.5645,11.6335,11.5261,11.6105,245394.0
2018-12-07 14:30:00,15.14,15.14,15.03,15.05,168297.0,11.6182,11.6182,11.5338,11.5491,168297.0
2018-12-07 15:00:00,15.04,15.13,15.02,15.1,270913.0,11.5414,11.6105,11.5261,11.5875,270913.0
2018-12-07 15:30:00,15.09,15.17,15.06,15.11,558009.0,11.5798,11.6412,11.5568,11.5952,558009.0
2018-12-10 09:30:00,15.08,15.09,14.71,14.82,229311.0,11.5721,11.5798,11.2882,11.3726,229311.0
2018-12-10 10:00:00,14.82,14.86,14.71,14.77,245406.0,11.3726,11.4033,11.2882,11.3342,245406.0
2018-12-10 10:30:00,14.76,14.77,14.58,14.59,298707.0,11.3266,11.3342,11.1884,11.1961,298707.0
2018-12-10 11:00:00,14.59,14.6,14.48,14.52,286226.0,11.1961,11.2038,11.1117,11.1424,286226.0
2018-12-10 11:30:00,14.52,14.63,14.52,14.52,230349.0,11.1424,11.2268,11.1424,11.1424,230349.0
2018-12-10 12:00:00,14.54,14.59,14.5,14.58,148775.0,11.1577,11.1961,11.1271,11.1884,148775.0
2018-12-10 12:30:00,14.58,14.68,14.57,14.63,152460.0,11.1884,11.2652,11.1808,11.2268,152460.0
2018-12-10 13:00:00,14.64,14.65,14.59,14.6,126537.0,11.2345,11.2422,11.1961,11.2038,126537.0
2018-12-10 13:30:00,14.59,14.66,14.58,14.62,132079.0,11.1961,11.2498,11.1884,11.2191,132079.0
2018-12-10 14:00:00,14.63,14.64,14.54,14.56,211271.0,11.2268,11.2345,11.1577,11.1731,211271.0
2018-12-10 14:30:00,14.56,14.66,14.55,14.56,191167.0,11.1731,11.2498,11.1654,11.1731,191167.0
2018-12-10 15:00:00,14.56,14.59,14.45,14.5,340776.0,11.1731,11.1961,11.0887,11.1271,340776.0
2018-12-10 15:30:00,14.5,14.61,14.48,14.48,873077.0,11.1271,11.2115,11.1117,11.1117,873077.0
2018-12-11 09:30:00,14.63,14.75,14.39,14.45,428624.0,11.2268,11.3189,11.0426,11.0887,428624.0
2018-12-11 10:00:00,14.45,14.59,14.44,14.59,348399.0,11.0887,11.1961,11.081,11.1961,348399.0
2018-12-11 10:30:00,14.59,14.67,14.58,14.61,221787.0,11.1961,11.2575,11.1884,11.2115,221787.0
2018-12-11 11:00:00,14.61,14.61,14.48,14.49,304271.0,11.2115,11.2115,11.1117,11.1194,304271.0
2018-12-11 11:30:00,14.48,14.53,14.41,14.42,165032.0,11.1117,11.1501,11.058,11.0657,165032.0
2018-12-11 12:00:00,14.42,14.42,14.3,14.31,180409.0,11.0657,11.0657,10.9736,10.9812,180409.0
2018-12-11 12:30:00,14.3,14.34,14.27,14.29,97264.0,10.9736,11.0043,10.9506,10.9659,97264.0
2018-12-11 13:00:00,14.29,14.3,14.2,14.24,294856.0,10.9659,10.9736,10.8968,10.9275,294856.0
2018-12-11 13:30:00,14.24,14.25,14.18,14.21,287893.0,10.9275,10.9352,10.8815,10.9045,287893.0
2018-12-11 14:00:00,14.21,14.26,14.17,14.26,433214.0,10.9045,10.9429,10.8738,10.9429,433214.0
2018-12-11 14:30:00,14.26,14.32,14.23,14.26,418022.0,10.9429,10.9889,10.9199,10.9429,418022.0
2018-12-11 15:00:00,14.26,14.38,14.2,14.32,306452.0,10.9429,11.035,10.8968,10.9889,306452.0
2018-12-11 15:30:00,14.32,14.35,14.17,14.18,654204.0,10.9889,11.0119,10.8738,10.8815,654204.0
2018-12-12 09:30:00,14.53,14.53,14.15,14.2,710553.0,11.1501,11.1501,10.8585,10.8968,710553.0
2018-12-12 10:00:00,14.21,14.31,14.14,14.28,731352.0,10.9045,10.9812,10.8508,10.9582,731352.0
2018-12-12 10:30:00,14.27,14.32,14.18,14.27,492630.0,10.9506,10.9889,10.8815,10.9506,492630.0
2018-12-12 11:00:00,14.27,14.29,14.15,14.21,267611.0,10.9506,10.9659,10.8585,10.9045,267611.0
2018-12-12 11:30:00,14.22,14.4,14.18,14.4,635110.0,10.9122,11.0503,10.8815,11.0503,635110.0
2018-12-12 12:00:00,14.4,14.41,14.32,14.37,125036.0,11.0503,11.058,10.9889,11.0273,125036.0
2018-12-12 12:30:00,14.37,14.39,14.32,14.37,249535.0,11.0273,11.0426,10.9889,11.0273,249535.0
2018-12-12 13:00:00,14.37,14.53,14.37,14.53,200379.0,11.0273,11.1501,11.0273,11.1501,200379.0
2018-12-12 13:30:00,14.54,14.54,14.45,14.48,194638.0,11.1577,11.1577,11.0887,11.1117,194638.0
2018-12-12 14:00:00,14.48,14.51,14.43,14.46,279778.0,11.1117,11.1347,11.0733,11.0964,279778.0
2018-12-12 14:30:00,14.46,14.5,14.42,14.49,357594.0,11.0964,11.1271,11.0657,11.1194,357594.0
2018-12-12 15:00:00,14.49,14.53,14.44,14.44,296907.0,11.1194,11.1501,11.081,11.081,296907.0
2018-12-12 15:30:00,14.45,14.45,14.34,14.35,781847.0,11.0887,11.0887,11.0043,11.0119,781847.0
2018-12-13 09:30:00,14.29,14.34,14.17,14.18,219010.0,11.0606,11.0993,10.9678,10.9755,219010.0
2018-12-13 10:00:00,14.18,14.24,14.07,14.08,194409.0,10.9755,11.0219,10.8904,10.8981,194409.0
2018-12-13 10:30:00,14.09,14.22,14.05,14.19,350656.0,10.9058,11.0065,10.8749,10.9832,350656.0
2018-12-13 11:00:00,14.2,14.21,14.06,14.1,275272.0,10.991,10.9987,10.8826,10.9136,275272.0
2018-12-13 11:30:00,14.09,14.19,14.08,14.1,256384.0,10.9058,10.9832,10.8981,10.9136,256384.0
2018-12-13 12:00:00,14.1,14.12,14.04,14.06,195281.0,10.9136,10.9291,10.8671,10.8826,195281.0
2018-12-13 12:30:00,14.06,14.15,14.05,14.1,252145.0,10.8826,10.9523,10.8749,10.9136,252145.0
2018-12-13 13:00:00,14.1,14.1,13.93,13.98,259930.0,10.9136,10.9136,10.782,10.8207,259930.0
2018-12-13 13:30:00,13.98,14.02,13.93,13.96,185870.0,10.8207,10.8517,10.782,10.8052,185870.0
2018-12-13 14:00:00,13.96,13.96,13.9,13.95,186923.0,10.8052,10.8052,10.7588,10.7975,186923.0
2018-12-13 14:30:00,13.95,13.95,13.88,13.93,343298.0,10.7975,10.7975,10.7433,10.782,343298.0
2018-12-13 15:00:00,13.94,13.96,13.88,13.95,492738.0,10.7897,10.8052,10.7433,10.7975,492738.0
2018-12-13 15:30:00,13.94,13.96,13.89,13.89,1006869.0,10.7897,10.8052,10.751,10.751,1006869.0
2018-12-14 09:30:00,13.75,14.0,13.73,13.92,346326.0,10.6427,10.8362,10.6272,10.7743,346326.0
2018-12-14 10:00:00,13.92,13.94,13.74,13.74,267949.0,10.7743,10.7897,10.6349,10.6349,267949.0
2018-12-14 10:30:00,13.74,13.82,13.69,13.78,243004.0,10.6349,10.6969,10.5962,10.6659,243004.0
2018-12-14 11:00:00,13.77,13.83,13.75,13.79,174027.0,10.6582,10.7046,10.6427,10.6736,174027.0
2018-12-14 11:30:00,13.79,13.8,13.68,13.76,253867.0,10.6736,10.6814,10.5885,10.6504,253867.0
2018-12-14 12:00:00,13.76,13.79,13.73,13.77,187306.0,10.6504,10.6736,10.6272,10.6582,187306.0
2018-12-14 12:30:00,13.77,13.82,13.68,13.69,180320.0,10.6582,10.6969,10.5885,10.5962,180320.0
2018-12-14 13:00:00,13.69,13.75,13.68,13.71,148504.0,10.5962,10.6427,10.5885,10.6117,148504.0
2018-12-14 13:30:00,13.71,13.75,13.7,13.71,209897.0,10.6117,10.6427,10.604,10.6117,209897.0
2018-12-14 14:00:00,13.72,13.73,13.66,13.68,369648.0,10.6195,10.6272,10.573,10.5885,369648.0
2018-12-14 14:30:00,13.67,13.68,13.59,13.63,280288.0,10.5808,10.5885,10.5188,10.5498,280288.0
2018-12-14 15:00:00,13.63,13.64,13.57,13.58,306518.0,10.5498,10.5575,10.5033,10.5111,306518.0
2018-12-14 15:30:00,13.58,13.59,13.54,13.56,607586.0,10.5111,10.5188,10.4801,10.4956,607586.0
2018-12-17 09:30:00,13.5,13.62,13.43,13.59,170329.0,10.4492,10.542,10.395,10.5188,170329.0
2018-12-17 10:00:00,13.59,13.65,13.5,13.58,130809.0,10.5188,10.5653,10.4492,10.5111,130809.0
2018-12-17 10:30:00,13.58,13.67,13.55,13.64,264636.0,10.5111,10.5808,10.4879,10.5575,264636.0
2018-12-17 11:00:00,13.64,13.74,13.63,13.71,131650.0,10.5575,10.6349,10.5498,10.6117,131650.0
2018-12-17 11:30:00,13.71,13.71,13.63,13.66,126972.0,10.6117,10.6117,10.5498,10.573,126972.0
2018-12-17 12:00:00,13.66,13.66,13.55,13.57,99251.0,10.573,10.573,10.4879,10.5033,99251.0
2018-12-17 12:30:00,13.57,13.57,13.47,13.48,113610.0,10.5033,10.5033,10.4259,10.4337,113610.0
2018-12-17 13:00:00,13.47,13.55,13.46,13.53,146371.0,10.4259,10.4879,10.4182,10.4724,146371.0
2018-12-17 13:30:00,13.52,13.56,13.47,13.54,204910.0,10.4646,10.4956,10.4259,10.4801,204910.0
2018-12-17 14:00:00,13.54,13.61,13.51,13.56,158233.0,10.4801,10.5343,10.4569,10.4956,158233.0
2018-12-17 14:30:00,13.56,13.6,13.51,13.53,218166.0,10.4956,10.5266,10.4569,10.4724,218166.0
2018-12-17 15:00:00,13.53,13.56,13.5,13.53,407489.0,10.4724,10.4956,10.4492,10.4724,407489.0
2018-12-17 15:30:00,13.54,13.55,13.49,13.52,1250352.0,10.4801,10.4879,10.4414,10.4646,1250352.0
2018-12-18 09:30:00,13.55,13.66,13.51,13.63,621897.0,10.4879,10.573,10.4569,10.5498,621897.0
2018-12-18 10:00:00,13.62,13.64,13.54,13.57,340700.0,10.542,10.5575,10.4801,10.5033,340700.0
2018-12-18 10:30:00,13.57,13.63,13.49,13.51,319401.0,10.5033,10.5498,10.4414,10.4569,319401.0
2018-12-18 11:00:00,13.51,13.54,13.43,13.46,401863.0,10.4569,10.4801,10.395,10.4182,401863.0
2018-12-18 11:30:00,13.47,13.5,13.41,13.45,311667.0,10.4259,10.4492,10.3795,10.4105,311667.0
2018-12-18 12:00:00,13.45,13.48,13.43,13.44,244049.0,10.4105,10.4337,10.395,10.4027,244049.0
2018-12-18 12:30:00,13.43,13.44,13.36,13.38,156691.0,10.395,10.4027,10.3408,10.3563,156691.0
2018-12-18 13:00:00,13.38,13.43,13.36,13.38,324815.0,10.3563,10.395,10.3408,10.3563,324815.0
2018-12-18 13:30:00,13.38,13.39,13.32,13.34,527081.0,10.3563,10.364,10.3098,10.3253,527081.0
2018-12-18 14:00:00,13.34,13.35,13.27,13.28,312424.0,10.3253,10.3331,10.2711,10.2789,312424.0
2018-12-18 14:30:00,13.28,13.28,13.22,13.22,373483.0,10.2789,10.2789,10.2324,10.2324,373483.0
2018-12-18 15:00:00,13.23,13.34,13.19,13.3,468530.0,10.2402,10.3253,10.2092,10.2944,468530.0
2018-12-18 15:30:00,13.3,13.4,13.29,13.3,1214595.0,10.2944,10.3718,10.2866,10.2944,1214595.0
2018-12-19 09:30:00,13.3,13.33,13.16,13.24,385038.0,10.2944,10.3176,10.186,10.2479,385038.0
2018-12-19 10:00:00,13.25,13.34,13.23,13.34,289817.0,10.2557,10.3253,10.2402,10.3253,289817.0
2018-12-19 10:30:00,13.34,13.38,13.3,13.36,91388.0,10.3253,10.3563,10.2944,10.3408,91388.0
2018-12-19 11:00:00,13.37,13.45,13.34,13.38,332431.0,10.3485,10.4105,10.3253,10.3563,332431.0
2018-12-19 11:30:00,13.38,13.38,13.31,13.34,276468.0,10.3563,10.3563,10.3021,10.3253,276468.0
2018-12-19 12:00:00,13.34,13.34,13.28,13.28,448519.0,10.3253,10.3253,10.2789,10.2789,448519.0
2018-12-19 12:30:00,13.29,13.38,13.28,13.34,180369.0,10.2866,10.3563,10.2789,10.3253,180369.0
2018-12-19 13:00:00,13.35,13.35,13.25,13.25,280073.0,10.3331,10.3331,10.2557,10.2557,280073.0
2018-12-19 13:30:00,13.26,13.34,13.22,13.34,337543.0,10.2634,10.3253,10.2324,10.3253,337543.0
2018-12-19 14:00:00,13.34,13.37,13.06,13.21,323886.0,10.3253,10.3485,10.1086,10.2247,323886.0
2018-12-19 14:30:00,13.22,13.28,12.96,12.99,356413.0,10.2324,10.2789,10.0312,10.0544,356413.0
2018-12-19 15:00:00,13.0,13.01,12.86,12.87,879379.0,10.0622,10.0699,9.9538,9.9615,879379.0
2018-12-19 15:30:00,12.87,12.99,12.86,12.95,1193708.0,9.9615,10.0544,9.9538,10.0235,1193708.0
2018-12-20 09:30:00,12.83,12.95,12.76,12.87,293418.0,9.9306,10.0235,9.8764,9.9615,293418.0
2018-12-20 10:00:00,12.86,12.92,12.78,12.89,400741.0,9.9538,10.0002,9.8919,9.977,400741.0
2018-12-20 10:30:00,12.88,12.99,12.84,12.95,199848.0,9.9693,10.0544,9.9383,10.0235,199848.0
2018-12-20 11:00:00,12.95,12.98,12.92,12.96,428005.0,10.0235,10.0467,10.0002,10.0312,428005.0
2018-12-20 11:30:00,12.96,12.98,12.86,12.87,446093.0,10.0312,10.0467,9.9538,9.9615,446093.0
2018-12-20 12:00:00,12.87,12.99,12.86,12.99,203922.0,9.9615,10.0544,9.9538,10.0544,203922.0
2018-12-20 12:30:00,12.99,12.99,12.85,12.89,203194.0,10.0544,10.0544,9.9461,9.977,203194.0
2018-12-20 13:00:00,12.88,12.89,12.82,12.88,182067.0,9.9693,9.977,9.9228,9.9693,182067.0
2018-12-20 13:30:00,12.87,12.93,12.86,12.88,206242.0,9.9615,10.008,9.9538,9.9693,206242.0
2018-12-20 14:00:00,12.88,12.9,12.78,12.87,381732.0,9.9693,9.9848,9.8919,9.9615,381732.0
2018-12-20 14:30:00,12.86,12.95,12.83,12.87,425171.0,9.9538,10.0235,9.9306,9.9615,425171.0
2018-12-20 15:00:00,12.87,13.0,12.86,12.96,510879.0,9.9615,10.0622,9.9538,10.0312,510879.0
2018-12-20 15:30:00,12.97,13.02,12.88,12.96,1010052.0,10.0389,10.0776,9.9693,10.0312,1010052.0
2018-12-21 09:30:00,12.89,12.95,12.83,12.93,881366.0,9.977,10.0235,9.9306,10.008,881366.0
2018-12-21 10:00:00,12.93,13.04,12.9,13.0,135217.0,10.008,10.0931,9.9848,10.0622,135217.0
2018-12-21 10:30:00,13.01,13.01,12.92,12.93,262273.0,10.0699,10.0699,10.0002,10.008,262273.0
2018-12-21 11:00:00,12.94,12.95,12.85,12.94,176920.0,10.0157,10.0235,9.9461,10.0157,176920.0
2018-12-21 11:30:00,12.94,12.98,12.88,12.89,138180.0,10.0157,10.0467,9.9693,9.977,138180.0
2018-12-21 12:00:00,12.9,12.92,12.85,12.87,194453.0,9.9848,10.0002,9.9461,9.9615,194453.0
2018-12-21 12:30:00,12.87,12.93,12.84,12.87,150898.0,9.9615,10.008,9.9383,9.9615,150898.0
2018-12-21 13:00:00,12.88,12.88,12.83,12.85,105227.0,9.9693,9.9693,9.9306,9.9461,105227.0
2018-12-21 13:30:00,12.86,12.95,12.86,12.91,282111.0,9.9538,10.0235,9.9538,9.9925,282111.0
2018-12-21 14:00:00,12.91,12.95,12.88,12.89,206332.0,9.9925,10.0235,9.9693,9.977,206332.0
2018-12-21 14:30:00,12.9,12.94,12.83,12.86,390894.0,9.9848,10.0157,9.9306,9.9538,390894.0
2018-12-21 15:00:00,12.87,12.9,12.73,12.73,468875.0,9.9615,9.9848,9.8532,9.8532,468875.0
2018-12-21 15:30:00,12.72,12.76,12.64,12.71,784928.0,9.8454,9.8764,9.7835,9.8377,784928.0
2018-12-24 09:30:00,12.63,12.67,12.47,12.48,209479.0,9.7758,9.8067,9.6519,9.6597,209479.0
2018-12-24 10:00:00,12.49,12.56,12.39,12.52,157088.0,9.6674,9.7216,9.59,9.6906,157088.0
2018-12-24 10:30:00,12.52,12.63,12.52,12.61,233709.0,9.6906,9.7758,9.6906,9.7603,233709.0
2018-12-24 11:00:00,12.62,12.71,12.6,12.66,95017.0,9.768,9.8377,9.7526,9.799,95017.0
2018-12-24 11:30:00,12.66,12.7,12.6,12.6,138472.0,9.799,9.83,9.7526,9.7526,138472.0
2018-12-24 12:00:00,12.61,12.64,12.51,12.53,279905.0,9.7603,9.7835,9.6829,9.6984,279905.0
2018-12-24 12:30:00,12.53,12.55,12.39,12.41,345850.0,9.6984,9.7139,9.59,9.6055,345850.0
2018-12-26 09:30:00,12.41,12.49,12.32,12.4,145132.0,9.6055,9.6674,9.5358,9.5978,145132.0
2018-12-26 10:00:00,12.4,12.42,12.3,12.4,118656.0,9.5978,9.6132,9.5204,9.5978,118656.0
2018-12-26 10:30:00,12.38,12.39,12.31,12.35,96248.0,9.5823,9.59,9.5281,9.5591,96248.0
2018-12-26 11:00:00,12.35,12.51,12.35,12.5,139185.0,9.5591,9.6829,9.5591,9.6752,139185.0
2018-12-26 11:30:00,12.49,12.62,12.45,12.6,177609.0,9.6674,9.768,9.6365,9.7526,177609.0
2018-12-26 12:00:00,12.6,12.72,12.59,12.72,347689.0,9.7526,9.8454,9.7448,9.8454,347689.0
2018-12-26 12:30:00,12.72,12.8,12.71,12.78,237228.0,9.8454,9.9074,9.8377,9.8919,237228.0
2018-12-26 13:00:00,12.78,12.79,12.64,12.67,255944.0,9.8919,9.8996,9.7835,9.8067,255944.0
2018-12-26 13:30:00,12.67,12.82,12.66,12.81,163614.0,9.8067,9.9228,9.799,9.9151,163614.0
2018-12-26 14:00:00,12.81,12.81,12.72,12.73,123952.0,9.9151,9.9151,9.8454,9.8532,123952.0
2018-12-26 14:30:00,12.74,12.8,12.72,12.8,173516.0,9.8609,9.9074,9.8454,9.9074,173516.0
2018-12-26 15:00:00,12.8,12.92,12.79,12.92,237963.0,9.9074,10.0002,9.8996,10.0002,237963.0
2018-12-26 15:30:00,12.91,13.09,12.91,13.09,1037271.0,9.9925,10.1318,9.9925,10.1318,1037271.0
2018-12-27 09:30:00,12.87,12.99,12.8,12.88,190989.0,9.9615,10.0544,9.9074,9.9693,190989.0
2018-12-27 10:00:00,12.89,12.94,12.81,12.91,139257.0,9.977,10.0157,9.9151,9.9925,139257.0
2018-12-27 10:30:00,12.91,12.96,12.85,12.86,93043.0,9.9925,10.0312,9.9461,9.9538,93043.0
2018-12-27 11:00:00,12.85,12.9,12.77,12.88,83371.0,9.9461,9.9848,9.8841,9.9693,83371.0
2018-12-27 11:30:00,12.88,12.93,12.81,12.85,103420.0,9.9693,10.008,9.9151,9.9461,103420.0
2018-12-27 12:00:00,12.84,12.86,12.77,12.78,292565.0,9.9383,9.9538,9.8841,9.8919,292565.0
2018-12-27 12:30:00,12.79,12.82,12.72,12.75,234518.0,9.8996,9.9228,9.8454,9.8687,234518.0
2018-12-27 13:00:00,12.75,12.77,12.65,12.65,92467.0,9.8687,9.8841,9.7913,9.7913,92467.0
2018-12-27 13:30:00,12.66,12.68,12.57,12.6,116663.0,9.799,9.8145,9.7293,9.7526,116663.0
2018-12-27 14:00:00,12.6,12.62,12.5,12.55,161546.0,9.7526,9.768,9.6752,9.7139,161546.0
2018-12-27 14:30:00,12.55,12.62,12.51,12.59,176910.0,9.7139,9.768,9.6829,9.7448,176910.0
2018-12-27 15:00:00,12.59,12.66,12.51,12.65,451103.0,9.7448,9.799,9.6829,9.7913,451103.0
2018-12-27 15:30:00,12.65,12.91,12.65,12.91,999676.0,9.7913,9.9925,9.7913,9.9925,999676.0
2018-12-28 09:30:00,12.95,13.13,12.9,13.05,192849.0,10.0235,10.1628,9.9848,10.1009,192849.0
2018-12-28 10:00:00,13.05,13.06,12.95,12.98,221826.0,10.1009,10.1086,10.0235,10.0467,221826.0
2018-12-28 10:30:00,12.97,13.05,12.95,13.02,124540.0,10.0389,10.1009,10.0235,10.0776,124540.0
2018-12-28 11:00:00,13.02,13.02,12.94,12.97,142519.0,10.0776,10.0776,10.0157,10.0389,142519.0
2018-12-28 11:30:00,12.96,13.03,12.94,12.99,176672.0,10.0312,10.0854,10.0157,10.0544,176672.0
2018-12-28 12:00:00,12.99,13.04,12.97,13.01,135941.0,10.0544,10.0931,10.0389,10.0699,135941.0
2018-12-28 12:30:00,13.02,13.03,12.89,12.89,125745.0,10.0776,10.0854,9.977,9.977,125745.0
2018-12-28 13:00:00,12.88,12.96,12.86,12.87,112094.0,9.9693,10.0312,9.9538,9.9615,112094.0
2018-12-28 13:30:00,12.86,12.96,12.85,12.94,177679.0,9.9538,10.0312,9.9461,10.0157,177679.0
2018-12-28 14:00:00,12.94,13.04,12.93,12.99,235156.0,10.0157,10.0931,10.008,10.0544,235156.0
2018-12-28 14:30:00,13.0,13.14,12.98,13.12,210235.0,10.0622,10.1705,10.0467,10.155,210235.0
2018-12-28 15:00:00,13.12,13.15,12.98,13.02,578427.0,10.155,10.1783,10.0467,10.0776,578427.0
2018-12-28 15:30:00,13.02,13.03,12.95,13.03,800029.0,10.0776,10.0854,10.0235,10.0854,800029.0
2018-12-31 09:30:00,13.13,13.21,12.98,12.99,150261.0,10.1628,10.2247,10.0467,10.0544,150261.0
2018-12-31 10:00:00,12.99,13.05,12.98,13.0,257847.0,10.0544,10.1009,10.0467,10.0622,257847.0
2018-12-31 10:30:00,13.0,13.07,12.99,13.03,150215.0,10.0622,10.1163,10.0544,10.0854,150215.0
2018-12-31 11:00:00,13.02,13.04,12.97,13.04,181147.0,10.0776,10.0931,10.0389,10.0931,181147.0
2018-12-31 11:30:00,13.03,13.03,12.91,12.98,171021.0,10.0854,10.0854,9.9925,10.0467,171021.0
2018-12-31 12:00:00,12.99,13.02,12.97,13.0,122160.0,10.0544,10.0776,10.0389,10.0622,122160.0
2018-12-31 12:30:00,13.0,13.04,12.99,13.02,99720.0,10.0622,10.0931,10.0544,10.0776,99720.0
2018-12-31 13:00:00,13.03,13.08,13.01,13.07,151116.0,10.0854,10.1241,10.0699,10.1163,151116.0
2018-12-31 13:30:00,13.07,13.07,12.98,13.0,118862.0,10.1163,10.1163,10.0467,10.0622,118862.0
2018-12-31 14:00:00,12.99,13.0,12.95,12.96,167929.0,10.0544,10.0622,10.0235,10.0312,167929.0
2018-12-31 14:30:00,12.96,12.99,12.92,12.95,130096.0,10.0312,10.0544,10.0002,10.0235,130096.0
2018-12-31 15:00:00,12.95,13.02,12.94,13.02,194591.0,10.0235,10.0776,10.0157,10.0776,194591.0
2018-12-31 15:30:00,13.01,13.17,13.0,13.17,887436.0,10.0699,10.1937,10.0622,10.1937,887436.0
2019-01-02 09:30:00,13.0,13.17,12.96,13.15,236609.0,10.0622,10.1937,10.0312,10.1783,236609.0
2019-01-02 10:00:00,13.16,13.31,13.13,13.26,178938.0,10.186,10.3021,10.1628,10.2634,178938.0
2019-01-02 10:30:00,13.27,13.37,13.22,13.32,155272.0,10.2711,10.3485,10.2324,10.3098,155272.0
2019-01-02 11:00:00,13.32,13.43,13.3,13.35,153680.0,10.3098,10.395,10.2944,10.3331,153680.0
2019-01-02 11:30:00,13.35,13.43,13.3,13.3,129338.0,10.3331,10.395,10.2944,10.2944,129338.0
2019-01-02 12:00:00,13.29,13.31,13.21,13.26,181166.0,10.2866,10.3021,10.2247,10.2634,181166.0
2019-01-02 12:30:00,13.25,13.32,13.23,13.27,145582.0,10.2557,10.3098,10.2402,10.2711,145582.0
2019-01-02 13:00:00,13.28,13.32,13.24,13.27,93320.0,10.2789,10.3098,10.2479,10.2711,93320.0
2019-01-02 13:30:00,13.26,13.35,13.25,13.35,175038.0,10.2634,10.3331,10.2557,10.3331,175038.0
2019-01-02 14:00:00,13.35,13.36,13.29,13.32,95171.0,10.3331,10.3408,10.2866,10.3098,95171.0
2019-01-02 14:30:00,13.33,13.36,13.29,13.32,122395.0,10.3176,10.3408,10.2866,10.3098,122395.0
2019-01-02 15:00:00,13.32,13.34,13.22,13.24,290312.0,10.3098,10.3253,10.2324,10.2479,290312.0
2019-01-02 15:30:00,13.24,13.38,13.22,13.38,799309.0,10.2479,10.3563,10.2324,10.3563,799309.0
2019-01-03 09:30:00,13.33,13.45,13.28,13.4,310522.0,10.3176,10.4105,10.2789,10.3718,310522.0
2019-01-03 10:00:00,13.39,13.4,13.24,13.39,216841.0,10.364,10.3718,10.2479,10.364,216841.0
2019-01-03 10:30:00,13.38,13.4,13.26,13.39,332085.0,10.3563,10.3718,10.2634,10.364,332085.0
2019-01-03 11:00:00,13.39,13.5,13.36,13.46,293399.0,10.364,10.4492,10.3408,10.4182,293399.0
2019-01-03 11:30:00,13.47,13.57,13.45,13.54,194082.0,10.4259,10.5033,10.4105,10.4801,194082.0
2019-01-03 12:00:00,13.53,13.56,13.5,13.53,149682.0,10.4724,10.4956,10.4492,10.4724,149682.0
2019-01-03 12:30:00,13.53,13.59,13.49,13.58,142158.0,10.4724,10.5188,10.4414,10.5111,142158.0
2019-01-03 13:00:00,13.57,13.57,13.44,13.46,124367.0,10.5033,10.5033,10.4027,10.4182,124367.0
2019-01-03 13:30:00,13.46,13.52,13.44,13.45,103044.0,10.4182,10.4646,10.4027,10.4105,103044.0
2019-01-03 14:00:00,13.44,13.45,13.38,13.43,156064.0,10.4027,10.4105,10.3563,10.395,156064.0
2019-01-03 14:30:00,13.43,13.45,13.33,13.35,155218.0,10.395,10.4105,10.3176,10.3331,155218.0
2019-01-03 15:00:00,13.36,13.4,13.32,13.35,229697.0,10.3408,10.3718,10.3098,10.3331,229697.0
2019-01-03 15:30:00,13.36,13.42,13.34,13.38,777799.0,10.3408,10.3872,10.3253,10.3563,777799.0
2019-01-04 09:30:00,13.66,13.74,13.52,13.67,301464.0,10.573,10.6349,10.4646,10.5808,301464.0
2019-01-04 10:00:00,13.67,13.81,13.67,13.81,448951.0,10.5808,10.6891,10.5808,10.6891,448951.0
2019-01-04 10:30:00,13.8,13.81,13.65,13.72,359329.0,10.6814,10.6891,10.5653,10.6195,359329.0
2019-01-04 11:00:00,13.73,13.77,13.65,13.68,188525.0,10.6272,10.6582,10.5653,10.5885,188525.0
2019-01-04 11:30:00,13.67,13.83,13.64,13.83,344889.0,10.5808,10.7046,10.5575,10.7046,344889.0
2019-01-04 12:00:00,13.82,13.82,13.73,13.76,129898.0,10.6969,10.6969,10.6272,10.6504,129898.0
2019-01-04 12:30:00,13.76,13.87,13.72,13.82,170892.0,10.6504,10.7356,10.6195,10.6969,170892.0
2019-01-04 13:00:00,13.83,13.89,13.81,13.82,208500.0,10.7046,10.751,10.6891,10.6969,208500.0
2019-01-04 13:30:00,13.82,13.84,13.77,13.79,119611.0,10.6969,10.7123,10.6582,10.6736,119611.0
2019-01-04 14:00:00,13.8,13.82,13.73,13.81,161075.0,10.6814,10.6969,10.6272,10.6891,161075.0
2019-01-04 14:30:00,13.82,13.86,13.75,13.75,182210.0,10.6969,10.7278,10.6427,10.6427,182210.0
2019-01-04 15:00:00,13.76,13.8,13.74,13.77,180651.0,10.6504,10.6814,10.6349,10.6582,180651.0
2019-01-04 15:30:00,13.77,13.83,13.76,13.81,423656.0,10.6582,10.7046,10.6504,10.6891,423656.0
2019-01-07 09:30:00,13.69,13.77,13.58,13.69,159811.0,10.5962,10.6582,10.5111,10.5962,159811.0
2019-01-07 10:00:00,13.69,13.79,13.66,13.7,108847.0,10.5962,10.6736,10.573,10.604,108847.0
2019-01-07 10:30:00,13.7,13.78,13.69,13.75,125233.0,10.604,10.6659,10.5962,10.6427,125233.0
2019-01-07 11:00:00,13.74,13.79,13.71,13.79,106548.0,10.6349,10.6736,10.6117,10.6736,106548.0
2019-01-07 11:30:00,13.79,13.9,13.74,13.9,179305.0,10.6736,10.7588,10.6349,10.7588,179305.0
2019-01-07 12:00:00,13.9,13.91,13.83,13.9,137781.0,10.7588,10.7665,10.7046,10.7588,137781.0
2019-01-07 12:30:00,13.9,14.0,13.89,13.99,182951.0,10.7588,10.8362,10.751,10.8284,182951.0
2019-01-07 13:00:00,13.98,14.06,13.98,14.01,120749.0,10.8207,10.8826,10.8207,10.8439,120749.0
2019-01-07 13:30:00,14.01,14.06,13.96,13.97,110183.0,10.8439,10.8826,10.8052,10.813,110183.0
2019-01-07 14:00:00,13.98,14.1,13.97,14.04,209189.0,10.8207,10.9136,10.813,10.8671,209189.0
2019-01-07 14:30:00,14.04,14.07,13.96,13.98,191083.0,10.8671,10.8904,10.8052,10.8207,191083.0
2019-01-07 15:00:00,13.99,14.04,13.98,14.02,182070.0,10.8284,10.8671,10.8207,10.8517,182070.0
2019-01-07 15:30:00,14.02,14.02,13.95,13.97,540086.0,10.8517,10.8517,10.7975,10.813,540086.0
2019-01-08 09:30:00,13.97,14.02,13.84,13.94,201971.0,10.813,10.8517,10.7123,10.7897,201971.0
2019-01-08 10:00:00,13.95,14.09,13.91,13.97,182506.0,10.7975,10.9058,10.7665,10.813,182506.0
2019-01-08 10:30:00,13.98,13.98,13.86,13.89,166338.0,10.8207,10.8207,10.7278,10.751,166338.0
2019-01-08 11:00:00,13.89,13.98,13.86,13.94,145110.0,10.751,10.8207,10.7278,10.7897,145110.0
2019-01-08 11:30:00,13.95,13.98,13.91,13.98,159315.0,10.7975,10.8207,10.7665,10.8207,159315.0
2019-01-08 12:00:00,13.98,14.02,13.97,13.99,124897.0,10.8207,10.8517,10.813,10.8284,124897.0
2019-01-08 12:30:00,13.99,14.02,13.94,14.0,88188.0,10.8284,10.8517,10.7897,10.8362,88188.0
2019-01-08 13:00:00,14.0,14.03,13.98,14.02,73891.0,10.8362,10.8594,10.8207,10.8517,73891.0
2019-01-08 13:30:00,14.02,14.05,13.98,13.99,133826.0,10.8517,10.8749,10.8207,10.8284,133826.0
2019-01-08 14:00:00,13.99,14.01,13.96,13.99,208855.0,10.8284,10.8439,10.8052,10.8284,208855.0
2019-01-08 14:30:00,14.0,14.03,13.97,14.0,120319.0,10.8362,10.8594,10.813,10.8362,120319.0
2019-01-08 15:00:00,13.99,14.02,13.95,14.01,164696.0,10.8284,10.8517,10.7975,10.8439,164696.0
2019-01-08 15:30:00,14.01,14.09,14.01,14.06,996855.0,10.8439,10.9058,10.8439,10.8826,996855.0
2019-01-09 09:30:00,14.1,14.2,14.08,14.15,98672.0,10.9136,10.991,10.8981,10.9523,98672.0
2019-01-09 10:00:00,14.15,14.17,14.11,14.13,129814.0,10.9523,10.9678,10.9213,10.9368,129814.0
2019-01-09 10:30:00,14.13,14.14,14.0,14.02,147671.0,10.9368,10.9445,10.8362,10.8517,147671.0
2019-01-09 11:00:00,14.02,14.14,14.01,14.12,93544.0,10.8517,10.9445,10.8439,10.9291,93544.0
2019-01-09 11:30:00,14.11,14.12,14.06,14.07,129157.0,10.9213,10.9291,10.8826,10.8904,129157.0
2019-01-09 12:00:00,14.07,14.16,14.06,14.13,100561.0,10.8904,10.96,10.8826,10.9368,100561.0
2019-01-09 12:30:00,14.14,14.21,14.12,14.2,92829.0,10.9445,10.9987,10.9291,10.991,92829.0
2019-01-09 13:00:00,14.2,14.22,14.15,14.17,131070.0,10.991,11.0065,10.9523,10.9678,131070.0
2019-01-09 13:30:00,14.16,14.17,14.12,14.16,73540.0,10.96,10.9678,10.9291,10.96,73540.0
2019-01-09 14:00:00,14.16,14.2,14.13,14.16,165832.0,10.96,10.991,10.9368,10.96,165832.0
2019-01-09 14:30:00,14.15,14.24,14.14,14.23,72094.0,10.9523,11.0219,10.9445,11.0142,72094.0
2019-01-09 15:00:00,14.22,14.25,14.2,14.24,103798.0,11.0065,11.0297,10.991,11.0219,103798.0
2019-01-09 15:30:00,14.24,14.25,14.18,14.22,406734.0,11.0219,11.0297,10.9755,11.0065,406734.0
2019-01-10 09:30:00,14.14,14.2,14.03,14.07,380097.0,10.9445,10.991,10.8594,10.8904,380097.0
2019-01-10 10:00:00,14.08,14.13,14.05,14.09,519483.0,10.8981,10.9368,10.8749,10.9058,519483.0
2019-01-10 10:30:00,14.09,14.18,14.08,14.15,191580.0,10.9058,10.9755,10.8981,10.9523,191580.0
2019-01-10 11:00:00,14.16,14.21,14.12,14.2,355342.0,10.96,10.9987,10.9291,10.991,355342.0
2019-01-10 11:30:00,14.2,14.23,14.16,14.2,201119.0,10.991,11.0142,10.96,10.991,201119.0
2019-01-10 12:00:00,14.21,14.22,14.1,14.11,162299.0,10.9987,11.0065,10.9136,10.9213,162299.0
2019-01-10 12:30:00,14.11,14.12,14.06,14.11,220721.0,10.9213,10.9291,10.8826,10.9213,220721.0
2019-01-10 13:00:00,14.11,14.11,14.01,14.04,118956.0,10.9213,10.9213,10.8439,10.8671,118956.0
2019-01-10 13:30:00,14.04,14.08,13.97,14.08,80393.0,10.8671,10.8981,10.813,10.8981,80393.0
2019-01-10 14:00:00,14.08,14.16,14.08,14.14,79244.0,10.8981,10.96,10.8981,10.9445,79244.0
2019-01-10 14:30:00,14.14,14.18,14.12,14.17,73996.0,10.9445,10.9755,10.9291,10.9678,73996.0
2019-01-10 15:00:00,14.17,14.2,14.16,14.19,105109.0,10.9678,10.991,10.96,10.9832,105109.0
2019-01-10 15:30:00,14.19,14.21,14.16,14.19,361416.0,10.9832,10.9987,10.96,10.9832,361416.0
2019-01-11 09:30:00,14.11,14.16,14.03,14.12,172167.0,10.9213,10.96,10.8594,10.9291,172167.0
2019-01-11 10:00:00,14.12,14.12,13.97,13.99,193179.0,10.9291,10.9291,10.813,10.8284,193179.0
2019-01-11 10:30:00,13.99,14.08,13.97,14.07,72226.0,10.8284,10.8981,10.813,10.8904,72226.0
2019-01-11 11:00:00,14.08,14.18,14.05,14.17,93802.0,10.8981,10.9755,10.8749,10.9678,93802.0
2019-01-11 11:30:00,14.17,14.31,14.15,14.28,181987.0,10.9678,11.0761,10.9523,11.0529,181987.0
2019-01-11 12:00:00,14.28,14.35,14.26,14.28,163882.0,11.0529,11.1071,11.0374,11.0529,163882.0
2019-01-11 12:30:00,14.27,14.38,14.27,14.33,92551.0,11.0452,11.1303,11.0452,11.0916,92551.0
2019-01-11 13:00:00,14.33,14.33,14.26,14.28,276083.0,11.0916,11.0916,11.0374,11.0529,276083.0
2019-01-11 13:30:00,14.29,14.31,14.26,14.27,284372.0,11.0606,11.0761,11.0374,11.0452,284372.0
2019-01-11 14:00:00,14.28,14.3,14.23,14.26,126627.0,11.0529,11.0684,11.0142,11.0374,126627.0
2019-01-11 14:30:00,14.26,14.26,14.17,14.2,235968.0,11.0374,11.0374,10.9678,10.991,235968.0
2019-01-11 15:00:00,14.2,14.23,14.14,14.14,130333.0,10.991,11.0142,10.9445,10.9445,130333.0
2019-01-11 15:30:00,14.15,14.23,14.14,14.23,539076.0,10.9523,11.0142,10.9445,11.0142,539076.0
2019-01-14 09:30:00,14.17,14.3,14.05,14.29,410229.0,10.9678,11.0684,10.8749,11.0606,410229.0
2019-01-14 10:00:00,14.29,14.4,14.29,14.37,100281.0,11.0606,11.1458,11.0606,11.1226,100281.0
2019-01-14 10:30:00,14.38,14.39,14.3,14.34,85291.0,11.1303,11.138,11.0684,11.0993,85291.0
2019-01-14 11:00:00,14.33,14.36,14.25,14.27,136354.0,11.0916,11.1148,11.0297,11.0452,136354.0
2019-01-14 11:30:00,14.28,14.39,14.27,14.34,97576.0,11.0529,11.138,11.0452,11.0993,97576.0
2019-01-14 12:00:00,14.34,14.45,14.33,14.43,56509.0,11.0993,11.1845,11.0916,11.169,56509.0
2019-01-14 12:30:00,14.42,14.45,14.4,14.43,46673.0,11.1613,11.1845,11.1458,11.169,46673.0
2019-01-14 13:00:00,14.43,14.49,14.41,14.44,89672.0,11.169,11.2154,11.1535,11.1767,89672.0
2019-01-14 13:30:00,14.44,14.44,14.37,14.39,87602.0,11.1767,11.1767,11.1226,11.138,87602.0
2019-01-14 14:00:00,14.39,14.4,14.34,14.38,108309.0,11.138,11.1458,11.0993,11.1303,108309.0
2019-01-14 14:30:00,14.39,14.44,14.38,14.4,122905.0,11.138,11.1767,11.1303,11.1458,122905.0
2019-01-14 15:00:00,14.4,14.41,14.32,14.32,207678.0,11.1458,11.1535,11.0839,11.0839,207678.0
2019-01-14 15:30:00,14.33,14.35,14.24,14.31,628242.0,11.0916,11.1071,11.0219,11.0761,628242.0
2019-01-15 09:30:00,14.28,14.33,14.12,14.14,218426.0,11.0529,11.0916,10.9291,10.9445,218426.0
2019-01-15 10:00:00,14.15,14.26,14.14,14.18,146465.0,10.9523,11.0374,10.9445,10.9755,146465.0
2019-01-15 10:30:00,14.19,14.29,14.17,14.28,100951.0,10.9832,11.0606,10.9678,11.0529,100951.0
2019-01-15 11:00:00,14.29,14.32,14.24,14.28,82248.0,11.0606,11.0839,11.0219,11.0529,82248.0
2019-01-15 11:30:00,14.28,14.42,14.27,14.39,105515.0,11.0529,11.1613,11.0452,11.138,105515.0
2019-01-15 12:00:00,14.4,14.44,14.35,14.38,230131.0,11.1458,11.1767,11.1071,11.1303,230131.0
2019-01-15 12:30:00,14.38,14.4,14.37,14.39,535329.0,11.1303,11.1458,11.1226,11.138,535329.0
2019-01-15 13:00:00,14.39,14.4,14.29,14.29,127913.0,11.138,11.1458,11.0606,11.0606,127913.0
2019-01-15 13:30:00,14.29,14.37,14.29,14.31,160288.0,11.0606,11.1226,11.0606,11.0761,160288.0
2019-01-15 14:00:00,14.31,14.32,14.24,14.24,157863.0,11.0761,11.0839,11.0219,11.0219,157863.0
2019-01-15 14:30:00,14.24,14.34,14.23,14.33,142250.0,11.0219,11.0993,11.0142,11.0916,142250.0
2019-01-15 15:00:00,14.33,14.34,14.31,14.34,210534.0,11.0916,11.0993,11.0761,11.0993,210534.0
2019-01-15 15:30:00,14.33,14.39,14.3,14.39,457864.0,11.0916,11.138,11.0684,11.138,457864.0
2019-01-16 09:30:00,14.58,14.63,14.49,14.61,236347.0,11.2851,11.3238,11.2154,11.3083,236347.0
2019-01-16 10:00:00,14.62,14.75,14.61,14.69,305113.0,11.3161,11.4167,11.3083,11.3702,305113.0
2019-01-16 10:30:00,14.69,14.78,14.63,14.78,467849.0,11.3702,11.4399,11.3238,11.4399,467849.0
2019-01-16 11:00:00,14.78,14.79,14.72,14.79,163228.0,11.4399,11.4476,11.3935,11.4476,163228.0
2019-01-16 11:30:00,14.79,14.83,14.75,14.78,349747.0,11.4476,11.4786,11.4167,11.4399,349747.0
2019-01-16 12:00:00,14.78,14.8,14.75,14.79,87987.0,11.4399,11.4554,11.4167,11.4476,87987.0
2019-01-16 12:30:00,14.79,14.82,14.77,14.79,121879.0,11.4476,11.4709,11.4322,11.4476,121879.0
2019-01-16 13:00:00,14.79,14.82,14.78,14.82,79229.0,11.4476,11.4709,11.4399,11.4709,79229.0
2019-01-16 13:30:00,14.82,14.84,14.72,14.76,260945.0,11.4709,11.4863,11.3935,11.4244,260945.0
2019-01-16 14:00:00,14.76,14.77,14.67,14.69,272351.0,11.4244,11.4322,11.3548,11.3702,272351.0
2019-01-16 14:30:00,14.69,14.7,14.62,14.62,272770.0,11.3702,11.378,11.3161,11.3161,272770.0
2019-01-16 15:00:00,14.62,14.69,14.61,14.69,280577.0,11.3161,11.3702,11.3083,11.3702,280577.0
2019-01-16 15:30:00,14.69,14.7,14.65,14.69,465365.0,11.3702,11.378,11.3393,11.3702,465365.0
2019-01-17 09:30:00,14.63,14.71,14.57,14.59,152520.0,11.3238,11.3857,11.2774,11.2928,152520.0
2019-01-17 10:00:00,14.59,14.59,14.48,14.53,133294.0,11.2928,11.2928,11.2077,11.2464,133294.0
2019-01-17 10:30:00,14.53,14.56,14.5,14.53,173078.0,11.2464,11.2696,11.2232,11.2464,173078.0
2019-01-17 11:00:00,14.53,14.64,14.51,14.58,225701.0,11.2464,11.3315,11.2309,11.2851,225701.0
2019-01-17 11:30:00,14.58,14.7,14.58,14.67,124764.0,11.2851,11.378,11.2851,11.3548,124764.0
2019-01-17 12:00:00,14.67,14.7,14.65,14.69,63294.0,11.3548,11.378,11.3393,11.3702,63294.0
2019-01-17 12:30:00,14.69,14.71,14.64,14.65,103544.0,11.3702,11.3857,11.3315,11.3393,103544.0
2019-01-17 13:00:00,14.65,14.72,14.63,14.71,158604.0,11.3393,11.3935,11.3238,11.3857,158604.0
2019-01-17 13:30:00,14.7,14.72,14.69,14.71,139013.0,11.378,11.3935,11.3702,11.3857,139013.0
2019-01-17 14:00:00,14.71,14.71,14.65,14.69,164833.0,11.3857,11.3857,11.3393,11.3702,164833.0
2019-01-17 14:30:00,14.69,14.77,14.68,14.73,283176.0,11.3702,11.4322,11.3625,11.4012,283176.0
2019-01-17 15:00:00,14.73,14.83,14.68,14.83,318520.0,11.4012,11.4786,11.3625,11.4786,318520.0
2019-01-17 15:30:00,14.83,14.84,14.62,14.7,1071799.0,11.4786,11.4863,11.3161,11.378,1071799.0
2019-01-18 09:30:00,14.27,14.87,13.91,14.11,1942691.0,11.0452,11.5096,10.7665,10.9213,1942691.0
2019-01-18 10:00:00,14.11,14.41,14.09,14.37,771322.0,10.9213,11.1535,10.9058,11.1226,771322.0
2019-01-18 10:30:00,14.37,14.57,14.31,14.49,774131.0,11.1226,11.2774,11.0761,11.2154,774131.0
2019-01-18 11:00:00,14.49,14.52,14.4,14.46,375566.0,11.2154,11.2387,11.1458,11.1922,375566.0
2019-01-18 11:30:00,14.46,14.58,14.43,14.58,473102.0,11.1922,11.2851,11.169,11.2851,473102.0
2019-01-18 12:00:00,14.58,14.58,14.44,14.47,472237.0,11.2851,11.2851,11.1767,11.2,472237.0
2019-01-18 12:30:00,14.47,14.5,14.39,14.46,346484.0,11.2,11.2232,11.138,11.1922,346484.0
2019-01-18 13:00:00,14.46,14.6,14.46,14.54,243007.0,11.1922,11.3006,11.1922,11.2541,243007.0
2019-01-18 13:30:00,14.54,14.56,14.38,14.46,342384.0,11.2541,11.2696,11.1303,11.1922,342384.0
2019-01-18 14:00:00,14.46,14.5,14.41,14.44,388914.0,11.1922,11.2232,11.1535,11.1767,388914.0
2019-01-18 14:30:00,14.44,14.46,14.3,14.41,498647.0,11.1767,11.1922,11.0684,11.1535,498647.0
2019-01-18 15:00:00,14.41,14.55,14.4,14.54,573657.0,11.1535,11.2619,11.1458,11.2541,573657.0
2019-01-18 15:30:00,14.54,14.57,14.33,14.4,1186437.0,11.2541,11.2774,11.0916,11.1458,1186437.0
2019-01-22 09:30:00,14.16,14.52,14.16,14.48,825276.0,10.96,11.2387,10.96,11.2077,825276.0
2019-01-22 10:00:00,14.48,14.58,14.43,14.52,556182.0,11.2077,11.2851,11.169,11.2387,556182.0
2019-01-22 10:30:00,14.51,14.59,14.44,14.55,1139427.0,11.2309,11.2928,11.1767,11.2619,1139427.0
2019-01-22 11:00:00,14.55,14.69,14.52,14.65,973900.0,11.2619,11.3702,11.2387,11.3393,973900.0
2019-01-22 11:30:00,14.65,14.73,14.6,14.62,425908.0,11.3393,11.4012,11.3006,11.3161,425908.0
2019-01-22 12:00:00,14.63,14.63,14.54,14.55,383763.0,11.3238,11.3238,11.2541,11.2619,383763.0
2019-01-22 12:30:00,14.55,14.66,14.54,14.63,260780.0,11.2619,11.347,11.2541,11.3238,260780.0
2019-01-22 13:00:00,14.63,14.63,14.49,14.57,305178.0,11.3238,11.3238,11.2154,11.2774,305178.0
2019-01-22 13:30:00,14.57,14.64,14.56,14.58,258252.0,11.2774,11.3315,11.2696,11.2851,258252.0
2019-01-22 14:00:00,14.58,14.6,14.53,14.54,305614.0,11.2851,11.3006,11.2464,11.2541,305614.0
2019-01-22 14:30:00,14.54,14.6,14.49,14.58,614689.0,11.2541,11.3006,11.2154,11.2851,614689.0
2019-01-22 15:00:00,14.59,14.64,14.51,14.53,580130.0,11.2928,11.3315,11.2309,11.2464,580130.0
2019-01-22 15:30:00,14.53,14.55,14.45,14.52,1310757.0,11.2464,11.2619,11.1845,11.2387,1310757.0
2019-01-23 09:30:00,14.59,14.63,14.47,14.61,398415.0,11.2928,11.3238,11.2,11.3083,398415.0
2019-01-23 10:00:00,14.61,14.68,14.57,14.58,273252.0,11.3083,11.3625,11.2774,11.2851,273252.0
2019-01-23 10:30:00,14.59,14.61,14.52,14.52,181693.0,11.2928,11.3083,11.2387,11.2387,181693.0
2019-01-23 11:00:00,14.53,14.58,14.51,14.56,116022.0,11.2464,11.2851,11.2309,11.2696,116022.0
2019-01-23 11:30:00,14.56,14.56,14.47,14.48,119279.0,11.2696,11.2696,11.2,11.2077,119279.0
2019-01-23 12:00:00,14.48,14.53,14.44,14.51,101710.0,11.2077,11.2464,11.1767,11.2309,101710.0
2019-01-23 12:30:00,14.51,14.55,14.5,14.53,142045.0,11.2309,11.2619,11.2232,11.2464,142045.0
2019-01-23 13:00:00,14.54,14.56,14.48,14.54,153257.0,11.2541,11.2696,11.2077,11.2541,153257.0
2019-01-23 13:30:00,14.54,14.58,14.52,14.56,155318.0,11.2541,11.2851,11.2387,11.2696,155318.0
2019-01-23 14:00:00,14.56,14.63,14.55,14.62,175230.0,11.2696,11.3238,11.2619,11.3161,175230.0
2019-01-23 14:30:00,14.62,14.62,14.51,14.57,135827.0,11.3161,11.3161,11.2309,11.2774,135827.0
2019-01-23 15:00:00,14.57,14.59,14.53,14.58,183589.0,11.2774,11.2928,11.2464,11.2851,183589.0
2019-01-23 15:30:00,14.58,14.6,14.54,14.6,548402.0,11.2851,11.3006,11.2541,11.3006,548402.0
2019-01-24 09:30:00,14.51,14.67,14.51,14.67,170271.0,11.2309,11.3548,11.2309,11.3548,170271.0
2019-01-24 10:00:00,14.67,14.7,14.64,14.68,129950.0,11.3548,11.378,11.3315,11.3625,129950.0
2019-01-24 10:30:00,14.68,14.71,14.54,14.59,134861.0,11.3625,11.3857,11.2541,11.2928,134861.0
2019-01-24 11:00:00,14.59,14.61,14.54,14.59,96003.0,11.2928,11.3083,11.2541,11.2928,96003.0
2019-01-24 11:30:00,14.59,14.6,14.55,14.57,101457.0,11.2928,11.3006,11.2619,11.2774,101457.0
2019-01-24 12:00:00,14.56,14.57,14.52,14.53,97740.0,11.2696,11.2774,11.2387,11.2464,97740.0
2019-01-24 12:30:00,14.54,14.55,14.51,14.53,69004.0,11.2541,11.2619,11.2309,11.2464,69004.0
2019-01-24 13:00:00,14.53,14.54,14.45,14.45,75850.0,11.2464,11.2541,11.1845,11.1845,75850.0
2019-01-24 13:30:00,14.45,14.48,14.37,14.39,177707.0,11.1845,11.2077,11.1226,11.138,177707.0
2019-01-24 14:00:00,14.4,14.45,14.38,14.44,95807.0,11.1458,11.1845,11.1303,11.1767,95807.0
2019-01-24 14:30:00,14.43,14.48,14.41,14.46,159146.0,11.169,11.2077,11.1535,11.1922,159146.0
2019-01-24 15:00:00,14.46,14.52,14.45,14.51,212436.0,11.1922,11.2387,11.1845,11.2309,212436.0
2019-01-24 15:30:00,14.5,14.5,14.41,14.41,639018.0,11.2232,11.2232,11.1535,11.1535,639018.0
2019-01-25 09:30:00,14.37,14.6,14.37,14.57,260583.0,11.1226,11.3006,11.1226,11.2774,260583.0
2019-01-25 10:00:00,14.58,14.59,14.52,14.54,163128.0,11.2851,11.2928,11.2387,11.2541,163128.0
2019-01-25 10:30:00,14.54,14.59,14.5,14.57,127144.0,11.2541,11.2928,11.2232,11.2774,127144.0
2019-01-25 11:00:00,14.57,14.58,14.52,14.56,81823.0,11.2774,11.2851,11.2387,11.2696,81823.0
2019-01-25 11:30:00,14.56,14.58,14.53,14.58,84117.0,11.2696,11.2851,11.2464,11.2851,84117.0
2019-01-25 12:00:00,14.57,14.65,14.55,14.65,134189.0,11.2774,11.3393,11.2619,11.3393,134189.0
2019-01-25 12:30:00,14.65,14.68,14.63,14.68,141954.0,11.3393,11.3625,11.3238,11.3625,141954.0
2019-01-25 13:00:00,14.68,14.71,14.66,14.68,85910.0,11.3625,11.3857,11.347,11.3625,85910.0
2019-01-25 13:30:00,14.67,14.68,14.65,14.67,74515.0,11.3548,11.3625,11.3393,11.3548,74515.0
2019-01-25 14:00:00,14.67,14.72,14.65,14.68,206456.0,11.3548,11.3935,11.3393,11.3625,206456.0
2019-01-25 14:30:00,14.68,14.73,14.67,14.72,94767.0,11.3625,11.4012,11.3548,11.3935,94767.0
2019-01-25 15:00:00,14.72,14.73,14.68,14.69,167982.0,11.3935,11.4012,11.3625,11.3702,167982.0
2019-01-25 15:30:00,14.69,14.73,14.64,14.71,714032.0,11.3702,11.4012,11.3315,11.3857,714032.0
2019-01-28 09:30:00,14.61,14.81,14.61,14.74,192316.0,11.3083,11.4631,11.3083,11.4089,192316.0
2019-01-28 10:00:00,14.73,14.76,14.68,14.72,145834.0,11.4012,11.4244,11.3625,11.3935,145834.0
2019-01-28 10:30:00,14.72,14.79,14.72,14.74,242352.0,11.3935,11.4476,11.3935,11.4089,242352.0
2019-01-28 11:00:00,14.73,14.75,14.69,14.7,172617.0,11.4012,11.4167,11.3702,11.378,172617.0
2019-01-28 11:30:00,14.7,14.71,14.62,14.62,176573.0,11.378,11.3857,11.3161,11.3161,176573.0
2019-01-28 12:00:00,14.62,14.74,14.61,14.7,213977.0,11.3161,11.4089,11.3083,11.378,213977.0
2019-01-28 12:30:00,14.7,14.78,14.7,14.75,145261.0,11.378,11.4399,11.378,11.4167,145261.0
2019-01-28 13:00:00,14.74,14.79,14.73,14.78,102513.0,11.4089,11.4476,11.4012,11.4399,102513.0
2019-01-28 13:30:00,14.78,14.8,14.75,14.78,154655.0,11.4399,11.4554,11.4167,11.4399,154655.0
2019-01-28 14:00:00,14.78,14.8,14.71,14.72,155166.0,11.4399,11.4554,11.3857,11.3935,155166.0
2019-01-28 14:30:00,14.72,14.83,14.72,14.82,266182.0,11.3935,11.4786,11.3935,11.4709,266182.0
2019-01-28 15:00:00,14.83,14.89,14.81,14.89,225670.0,11.4786,11.525,11.4631,11.525,225670.0
2019-01-28 15:30:00,14.89,14.92,14.83,14.9,738818.0,11.525,11.5483,11.4786,11.5328,738818.0
2019-01-29 09:30:00,14.94,14.95,14.84,14.89,137703.0,11.5637,11.5715,11.4863,11.525,137703.0
2019-01-29 10:00:00,14.88,14.89,14.74,14.86,205162.0,11.5173,11.525,11.4089,11.5018,205162.0
2019-01-29 10:30:00,14.86,14.9,14.84,14.88,176461.0,11.5018,11.5328,11.4863,11.5173,176461.0
2019-01-29 11:00:00,14.87,14.89,14.85,14.87,171747.0,11.5096,11.525,11.4941,11.5096,171747.0
2019-01-29 11:30:00,14.87,14.92,14.86,14.92,200132.0,11.5096,11.5483,11.5018,11.5483,200132.0
2019-01-29 12:00:00,14.92,14.92,14.85,14.89,156329.0,11.5483,11.5483,11.4941,11.525,156329.0
2019-01-29 12:30:00,14.88,14.88,14.85,14.85,99015.0,11.5173,11.5173,11.4941,11.4941,99015.0
2019-01-29 13:00:00,14.85,14.9,14.84,14.86,94398.0,11.4941,11.5328,11.4863,11.5018,94398.0
2019-01-29 13:30:00,14.87,14.88,14.83,14.85,144964.0,11.5096,11.5173,11.4786,11.4941,144964.0
2019-01-29 14:00:00,14.85,14.86,14.8,14.82,104680.0,11.4941,11.5018,11.4554,11.4709,104680.0
2019-01-29 14:30:00,14.81,14.82,14.76,14.77,165174.0,11.4631,11.4709,11.4244,11.4322,165174.0
2019-01-29 15:00:00,14.77,14.79,14.74,14.79,153206.0,11.4322,11.4476,11.4089,11.4476,153206.0
2019-01-29 15:30:00,14.79,14.79,14.65,14.66,512335.0,11.4476,11.4476,11.3393,11.347,512335.0
2019-01-30 09:30:00,14.78,14.9,14.69,14.89,730307.0,11.4399,11.5328,11.3702,11.525,730307.0
2019-01-30 10:00:00,14.88,14.96,14.8,14.81,810747.0,11.5173,11.5792,11.4554,11.4631,810747.0
2019-01-30 10:30:00,14.8,14.95,14.8,14.95,1098317.0,11.4554,11.5715,11.4554,11.5715,1098317.0
2019-01-30 11:00:00,14.95,15.01,14.93,15.0,282264.0,11.5715,11.6179,11.556,11.6102,282264.0
2019-01-30 11:30:00,15.0,15.0,14.93,14.96,164340.0,11.6102,11.6102,11.556,11.5792,164340.0
2019-01-30 12:00:00,14.96,14.99,14.94,14.96,145440.0,11.5792,11.6024,11.5637,11.5792,145440.0
2019-01-30 12:30:00,14.96,14.98,14.93,14.95,66531.0,11.5792,11.5947,11.556,11.5715,66531.0
2019-01-30 13:00:00,14.95,14.96,14.89,14.91,108008.0,11.5715,11.5792,11.525,11.5405,108008.0
2019-01-30 13:30:00,14.91,14.96,14.9,14.96,101740.0,11.5405,11.5792,11.5328,11.5792,101740.0
2019-01-30 14:00:00,14.95,15.04,14.91,14.99,332385.0,11.5715,11.6411,11.5405,11.6024,332385.0
2019-01-30 14:30:00,14.99,15.04,14.95,15.04,357746.0,11.6024,11.6411,11.5715,11.6411,357746.0
2019-01-30 15:00:00,15.04,15.04,14.93,14.94,232454.0,11.6411,11.6411,11.556,11.5637,232454.0
2019-01-30 15:30:00,14.93,14.95,14.88,14.91,593373.0,11.556,11.5715,11.5173,11.5405,593373.0
2019-01-31 09:30:00,14.8,14.89,14.64,14.66,310055.0,11.4554,11.525,11.3315,11.347,310055.0
2019-01-31 10:00:00,14.65,14.69,14.53,14.55,220755.0,11.3393,11.3702,11.2464,11.2619,220755.0
2019-01-31 10:30:00,14.55,14.58,14.44,14.45,182173.0,11.2619,11.2851,11.1767,11.1845,182173.0
2019-01-31 11:00:00,14.45,14.5,14.44,14.48,270108.0,11.1845,11.2232,11.1767,11.2077,270108.0
2019-01-31 11:30:00,14.48,14.48,14.4,14.4,269613.0,11.2077,11.2077,11.1458,11.1458,269613.0
2019-01-31 12:00:00,14.41,14.42,14.31,14.37,248366.0,11.1535,11.1613,11.0761,11.1226,248366.0
2019-01-31 12:30:00,14.37,14.47,14.36,14.43,255919.0,11.1226,11.2,11.1148,11.169,255919.0
2019-01-31 13:00:00,14.42,14.49,14.41,14.49,157307.0,11.1613,11.2154,11.1535,11.2154,157307.0
2019-01-31 13:30:00,14.49,14.59,14.47,14.58,236935.0,11.2154,11.2928,11.2,11.2851,236935.0
2019-01-31 14:00:00,14.59,14.65,14.58,14.61,222746.0,11.2928,11.3393,11.2851,11.3083,222746.0
2019-01-31 14:30:00,14.61,14.66,14.6,14.65,104025.0,11.3083,11.347,11.3006,11.3393,104025.0
2019-01-31 15:00:00,14.64,14.65,14.57,14.59,162401.0,11.3315,11.3393,11.2774,11.2928,162401.0
2019-01-31 15:30:00,14.6,14.7,14.59,14.68,710096.0,11.3006,11.378,11.2928,11.3625,710096.0
2019-02-01 09:30:00,14.71,14.81,14.67,14.69,185707.0,11.3857,11.4631,11.3548,11.3702,185707.0
2019-02-01 10:00:00,14.7,14.75,14.67,14.68,155958.0,11.378,11.4167,11.3548,11.3625,155958.0
2019-02-01 10:30:00,14.68,14.75,14.68,14.72,106309.0,11.3625,11.4167,11.3625,11.3935,106309.0
2019-02-01 11:00:00,14.72,14.74,14.7,14.74,59951.0,11.3935,11.4089,11.378,11.4089,59951.0
2019-02-01 11:30:00,14.73,14.75,14.7,14.74,101837.0,11.4012,11.4167,11.378,11.4089,101837.0
2019-02-01 12:00:00,14.75,14.75,14.7,14.73,89409.0,11.4167,11.4167,11.378,11.4012,89409.0
2019-02-01 12:30:00,14.73,14.73,14.68,14.73,69290.0,11.4012,11.4012,11.3625,11.4012,69290.0
2019-02-01 13:00:00,14.73,14.75,14.72,14.75,120032.0,11.4012,11.4167,11.3935,11.4167,120032.0
2019-02-01 13:30:00,14.75,14.78,14.72,14.77,176975.0,11.4167,11.4399,11.3935,11.4322,176975.0
2019-02-01 14:00:00,14.77,14.79,14.75,14.77,168233.0,11.4322,11.4476,11.4167,11.4322,168233.0
2019-02-01 14:30:00,14.78,14.81,14.74,14.76,92145.0,11.4399,11.4631,11.4089,11.4244,92145.0
2019-02-01 15:00:00,14.76,14.79,14.71,14.79,148712.0,11.4244,11.4476,11.3857,11.4476,148712.0
2019-02-01 15:30:00,14.79,14.87,14.78,14.86,483765.0,11.4476,11.5096,11.4399,11.5018,483765.0
2019-02-04 09:30:00,14.88,14.89,14.77,14.84,114555.0,11.5173,11.525,11.4322,11.4863,114555.0
2019-02-04 10:00:00,14.84,14.89,14.8,14.88,101335.0,11.4863,11.525,11.4554,11.5173,101335.0
2019-02-04 10:30:00,14.88,14.97,14.87,14.96,84855.0,11.5173,11.587,11.5096,11.5792,84855.0
2019-02-04 11:00:00,14.96,14.98,14.93,14.96,63012.0,11.5792,11.5947,11.556,11.5792,63012.0
2019-02-04 11:30:00,14.96,15.05,14.96,15.03,197458.0,11.5792,11.6489,11.5792,11.6334,197458.0
2019-02-04 12:00:00,15.04,15.07,15.01,15.03,141669.0,11.6411,11.6644,11.6179,11.6334,141669.0
2019-02-04 12:30:00,15.02,15.02,14.96,14.96,84220.0,11.6257,11.6257,11.5792,11.5792,84220.0
2019-02-04 13:00:00,14.95,14.99,14.94,14.95,63048.0,11.5715,11.6024,11.5637,11.5715,63048.0
2019-02-04 13:30:00,14.95,14.99,14.93,14.99,68926.0,11.5715,11.6024,11.556,11.6024,68926.0
2019-02-04 14:00:00,14.99,15.0,14.96,15.0,93537.0,11.6024,11.6102,11.5792,11.6102,93537.0
2019-02-04 14:30:00,15.0,15.0,14.96,14.96,93229.0,11.6102,11.6102,11.5792,11.5792,93229.0
2019-02-04 15:00:00,14.96,14.97,14.93,14.94,321445.0,11.5792,11.587,11.556,11.5637,321445.0
2019-02-04 15:30:00,14.93,15.0,14.92,15.0,514495.0,11.556,11.6102,11.5483,11.6102,514495.0
2019-02-05 09:30:00,15.05,15.05,14.93,14.97,128045.0,11.6489,11.6489,11.556,11.587,128045.0
2019-02-05 10:00:00,14.97,14.98,14.92,14.96,161986.0,11.587,11.5947,11.5483,11.5792,161986.0
2019-02-05 10:30:00,14.96,15.0,14.94,14.98,236644.0,11.5792,11.6102,11.5637,11.5947,236644.0
2019-02-05 11:00:00,14.98,14.98,14.89,14.9,77529.0,11.5947,11.5947,11.525,11.5328,77529.0
2019-02-05 11:30:00,14.9,14.92,14.85,14.88,157612.0,11.5328,11.5483,11.4941,11.5173,157612.0
2019-02-05 12:00:00,14.88,14.89,14.83,14.89,370249.0,11.5173,11.525,11.4786,11.525,370249.0
2019-02-05 12:30:00,14.89,14.93,14.87,14.87,128891.0,11.525,11.556,11.5096,11.5096,128891.0
2019-02-05 13:00:00,14.88,14.91,14.87,14.9,191000.0,11.5173,11.5405,11.5096,11.5328,191000.0
2019-02-05 13:30:00,14.89,14.92,14.87,14.92,111486.0,11.525,11.5483,11.5096,11.5483,111486.0
2019-02-05 14:00:00,14.92,14.96,14.91,14.92,52378.0,11.5483,11.5792,11.5405,11.5483,52378.0
2019-02-05 14:30:00,14.92,14.96,14.91,14.94,64627.0,11.5483,11.5792,11.5405,11.5637,64627.0
2019-02-05 15:00:00,14.94,14.95,14.91,14.94,94220.0,11.5637,11.5715,11.5405,11.5637,94220.0
2019-02-05 15:30:00,14.94,14.95,14.9,14.93,411122.0,11.5637,11.5715,11.5328,11.556,411122.0
2019-02-06 09:30:00,14.9,14.99,14.83,14.86,170172.0,11.5328,11.6024,11.4786,11.5018,170172.0
2019-02-06 10:00:00,14.85,14.9,14.82,14.85,60446.0,11.4941,11.5328,11.4709,11.4941,60446.0
2019-02-06 10:30:00,14.85,14.88,14.8,14.88,69919.0,11.4941,11.5173,11.4554,11.5173,69919.0
2019-02-06 11:00:00,14.87,14.89,14.84,14.87,88346.0,11.5096,11.525,11.4863,11.5096,88346.0
2019-02-06 11:30:00,14.88,14.9,14.85,14.88,109461.0,11.5173,11.5328,11.4941,11.5173,109461.0
2019-02-06 12:00:00,14.88,14.9,14.86,14.89,96439.0,11.5173,11.5328,11.5018,11.525,96439.0
2019-02-06 12:30:00,14.89,14.93,14.88,14.91,83084.0,11.525,11.556,11.5173,11.5405,83084.0
2019-02-06 13:00:00,14.9,14.93,14.9,14.92,53620.0,11.5328,11.556,11.5328,11.5483,53620.0
2019-02-06 13:30:00,14.92,14.94,14.88,14.89,40829.0,11.5483,11.5637,11.5173,11.525,40829.0
2019-02-06 14:00:00,14.88,14.91,14.87,14.9,54708.0,11.5173,11.5405,11.5096,11.5328,54708.0
2019-02-06 14:30:00,14.9,14.9,14.86,14.87,147680.0,11.5328,11.5328,11.5018,11.5096,147680.0
2019-02-06 15:00:00,14.88,14.91,14.85,14.91,121324.0,11.5173,11.5405,11.4941,11.5405,121324.0
2019-02-06 15:30:00,14.91,14.93,14.9,14.92,250681.0,11.5405,11.556,11.5328,11.5483,250681.0
2019-02-07 09:30:00,15.11,15.63,15.11,15.46,1461636.0,11.6953,12.0978,11.6953,11.9662,1461636.0
2019-02-07 10:00:00,15.46,15.48,15.32,15.42,1039859.0,11.9662,11.9817,11.8579,11.9353,1039859.0
2019-02-07 10:30:00,15.43,15.52,15.3,15.31,566458.0,11.943,12.0127,11.8424,11.8501,566458.0
2019-02-07 11:00:00,15.3,15.36,15.27,15.33,452488.0,11.8424,11.8888,11.8192,11.8656,452488.0
2019-02-07 11:30:00,15.34,15.36,15.26,15.26,208967.0,11.8734,11.8888,11.8114,11.8114,208967.0
2019-02-07 12:00:00,15.27,15.32,15.25,15.26,208346.0,11.8192,11.8579,11.8037,11.8114,208346.0
2019-02-07 12:30:00,15.26,15.28,15.18,15.2,173746.0,11.8114,11.8269,11.7495,11.765,173746.0
2019-02-07 13:00:00,15.19,15.22,15.15,15.16,243743.0,11.7572,11.7805,11.7263,11.734,243743.0
2019-02-07 13:30:00,15.17,15.25,15.16,15.23,148693.0,11.7418,11.8037,11.734,11.7882,148693.0
2019-02-07 14:00:00,15.22,15.23,15.17,15.21,105885.0,11.7805,11.7882,11.7418,11.7727,105885.0
2019-02-07 14:30:00,15.21,15.26,15.2,15.26,132628.0,11.7727,11.8114,11.765,11.8114,132628.0
2019-02-07 15:00:00,15.26,15.36,15.26,15.32,319397.0,11.8114,11.8888,11.8114,11.8579,319397.0
2019-02-07 15:30:00,15.32,15.36,15.27,15.33,828958.0,11.8579,11.8888,11.8192,11.8656,828958.0
2019-02-08 09:30:00,15.26,15.42,15.2,15.2,173455.0,11.8114,11.9353,11.765,11.765,173455.0
2019-02-08 10:00:00,15.2,15.27,15.17,15.25,143953.0,11.765,11.8192,11.7418,11.8037,143953.0
2019-02-08 10:30:00,15.24,15.27,15.11,15.11,326210.0,11.796,11.8192,11.6953,11.6953,326210.0
2019-02-08 11:00:00,15.12,15.17,15.1,15.13,79955.0,11.7031,11.7418,11.6876,11.7108,79955.0
2019-02-08 11:30:00,15.14,15.18,15.11,15.17,84462.0,11.7185,11.7495,11.6953,11.7418,84462.0
2019-02-08 12:00:00,15.17,15.19,15.16,15.16,72079.0,11.7418,11.7572,11.734,11.734,72079.0
2019-02-08 12:30:00,15.16,15.25,15.16,15.22,151205.0,11.734,11.8037,11.734,11.7805,151205.0
2019-02-08 13:00:00,15.23,15.28,15.2,15.26,107285.0,11.7882,11.8269,11.765,11.8114,107285.0
2019-02-08 13:30:00,15.26,15.28,15.24,15.27,93904.0,11.8114,11.8269,11.796,11.8192,93904.0
2019-02-08 14:00:00,15.26,15.31,15.26,15.31,80147.0,11.8114,11.8501,11.8114,11.8501,80147.0
2019-02-08 14:30:00,15.31,15.32,15.29,15.32,102501.0,11.8501,11.8579,11.8347,11.8579,102501.0
2019-02-08 15:00:00,15.32,15.32,15.29,15.3,245728.0,11.8579,11.8579,11.8347,11.8424,245728.0
2019-02-08 15:30:00,15.29,15.36,15.28,15.34,735513.0,11.8347,11.8888,11.8269,11.8734,735513.0
2019-02-11 09:30:00,15.34,15.45,15.29,15.38,285196.0,11.8734,11.9585,11.8347,11.9043,285196.0
2019-02-11 10:00:00,15.37,15.46,15.37,15.46,98125.0,11.8966,11.9662,11.8966,11.9662,98125.0
2019-02-11 10:30:00,15.46,15.53,15.45,15.5,211393.0,11.9662,12.0204,11.9585,11.9972,211393.0
2019-02-11 11:00:00,15.5,15.51,15.42,15.43,133116.0,11.9972,12.0049,11.9353,11.943,133116.0
2019-02-11 11:30:00,15.43,15.43,15.36,15.38,210247.0,11.943,11.943,11.8888,11.9043,210247.0
2019-02-11 12:00:00,15.38,15.44,15.37,15.43,88105.0,11.9043,11.9508,11.8966,11.943,88105.0
2019-02-11 12:30:00,15.43,15.46,15.41,15.45,81350.0,11.943,11.9662,11.9275,11.9585,81350.0
2019-02-11 13:00:00,15.45,15.45,15.39,15.4,56819.0,11.9585,11.9585,11.9121,11.9198,56819.0
2019-02-11 13:30:00,15.4,15.4,15.36,15.38,60056.0,11.9198,11.9198,11.8888,11.9043,60056.0
2019-02-11 14:00:00,15.37,15.38,15.34,15.38,71562.0,11.8966,11.9043,11.8734,11.9043,71562.0
2019-02-11 14:30:00,15.38,15.41,15.36,15.4,74541.0,11.9043,11.9275,11.8888,11.9198,74541.0
2019-02-11 15:00:00,15.4,15.44,15.39,15.43,128114.0,11.9198,11.9508,11.9121,11.943,128114.0
2019-02-11 15:30:00,15.42,15.45,15.38,15.44,430736.0,11.9353,11.9585,11.9043,11.9508,430736.0
2019-02-12 09:30:00,15.57,15.7,15.56,15.68,437618.0,12.0514,12.152,12.0436,12.1365,437618.0
2019-02-12 10:00:00,15.69,15.72,15.66,15.67,359907.0,12.1443,12.1675,12.121,12.1288,359907.0
2019-02-12 10:30:00,15.68,15.7,15.63,15.66,84528.0,12.1365,12.152,12.0978,12.121,84528.0
2019-02-12 11:00:00,15.67,15.72,15.66,15.71,123276.0,12.1288,12.1675,12.121,12.1597,123276.0
2019-02-12 11:30:00,15.71,15.72,15.64,15.67,107640.0,12.1597,12.1675,12.1056,12.1288,107640.0
2019-02-12 12:00:00,15.67,15.67,15.6,15.63,96632.0,12.1288,12.1288,12.0746,12.0978,96632.0
2019-02-12 12:30:00,15.63,15.63,15.54,15.54,89176.0,12.0978,12.0978,12.0282,12.0282,89176.0
2019-02-12 13:00:00,15.55,15.58,15.52,15.57,75647.0,12.0359,12.0591,12.0127,12.0514,75647.0
2019-02-12 13:30:00,15.57,15.58,15.52,15.53,64673.0,12.0514,12.0591,12.0127,12.0204,64673.0
2019-02-12 14:00:00,15.54,15.57,15.51,15.54,100348.0,12.0282,12.0514,12.0049,12.0282,100348.0
2019-02-12 14:30:00,15.54,15.55,15.5,15.52,72534.0,12.0282,12.0359,11.9972,12.0127,72534.0
2019-02-12 15:00:00,15.53,15.6,15.51,15.59,142878.0,12.0204,12.0746,12.0049,12.0669,142878.0
2019-02-12 15:30:00,15.59,15.61,15.55,15.59,608014.0,12.0669,12.0823,12.0359,12.0669,608014.0
2019-02-13 09:30:00,15.63,15.68,15.59,15.64,165948.0,12.0978,12.1365,12.0669,12.1056,165948.0
2019-02-13 10:00:00,15.64,15.64,15.57,15.57,122514.0,12.1056,12.1056,12.0514,12.0514,122514.0
2019-02-13 10:30:00,15.57,15.63,15.56,15.59,117942.0,12.0514,12.0978,12.0436,12.0669,117942.0
2019-02-13 11:00:00,15.6,15.64,15.55,15.56,237064.0,12.0746,12.1056,12.0359,12.0436,237064.0
2019-02-13 11:30:00,15.56,15.58,15.54,15.57,96308.0,12.0436,12.0591,12.0282,12.0514,96308.0
2019-02-13 12:00:00,15.57,15.59,15.56,15.58,88274.0,12.0514,12.0669,12.0436,12.0591,88274.0
2019-02-13 12:30:00,15.57,15.6,15.56,15.57,100608.0,12.0514,12.0746,12.0436,12.0514,100608.0
2019-02-13 13:00:00,15.57,15.61,15.56,15.59,238344.0,12.0514,12.0823,12.0436,12.0669,238344.0
2019-02-13 13:30:00,15.6,15.62,15.58,15.59,63348.0,12.0746,12.0901,12.0591,12.0669,63348.0
2019-02-13 14:00:00,15.59,15.65,15.58,15.64,113217.0,12.0669,12.1133,12.0591,12.1056,113217.0
2019-02-13 14:30:00,15.64,15.67,15.62,15.66,106003.0,12.1056,12.1288,12.0901,12.121,106003.0
2019-02-13 15:00:00,15.66,15.69,15.65,15.66,472669.0,12.121,12.1443,12.1133,12.121,472669.0
2019-02-13 15:30:00,15.66,15.67,15.54,15.54,1204814.0,12.121,12.1288,12.0282,12.0282,1204814.0
2019-02-14 09:30:00,15.39,15.41,15.27,15.3,304693.0,11.9121,11.9275,11.8192,11.8424,304693.0
2019-02-14 10:00:00,15.3,15.32,15.18,15.21,553861.0,11.8424,11.8579,11.7495,11.7727,553861.0
2019-02-14 10:30:00,15.21,15.27,15.16,15.2,256394.0,11.7727,11.8192,11.734,11.765,256394.0
2019-02-14 11:00:00,15.21,15.23,15.18,15.23,277950.0,11.7727,11.7882,11.7495,11.7882,277950.0
2019-02-14 11:30:00,15.23,15.26,15.22,15.25,147211.0,11.7882,11.8114,11.7805,11.8037,147211.0
2019-02-14 12:00:00,15.25,15.25,15.21,15.25,205143.0,11.8037,11.8037,11.7727,11.8037,205143.0
2019-02-14 12:30:00,15.25,15.25,15.18,15.19,205248.0,11.8037,11.8037,11.7495,11.7572,205248.0
2019-02-14 13:00:00,15.19,15.21,15.17,15.2,142741.0,11.7572,11.7727,11.7418,11.765,142741.0
2019-02-14 13:30:00,15.2,15.23,15.16,15.17,177772.0,11.765,11.7882,11.734,11.7418,177772.0
2019-02-14 14:00:00,15.17,15.25,15.17,15.24,316664.0,11.7418,11.8037,11.7418,11.796,316664.0
2019-02-14 14:30:00,15.25,15.32,15.23,15.27,370704.0,11.8037,11.8579,11.7882,11.8192,370704.0
2019-02-14 15:00:00,15.27,15.38,15.26,15.34,371920.0,11.8192,11.9043,11.8114,11.8734,371920.0
2019-02-14 15:30:00,15.34,15.37,15.25,15.27,615220.0,11.8734,11.8966,11.8037,11.8192,615220.0
2019-02-15 09:30:00,15.44,15.53,15.34,15.51,155487.0,11.9508,12.0204,11.8734,12.0049,155487.0
2019-02-15 10:00:00,15.5,15.58,15.49,15.55,89316.0,11.9972,12.0591,11.9895,12.0359,89316.0
2019-02-15 10:30:00,15.54,15.6,15.54,15.58,88895.0,12.0282,12.0746,12.0282,12.0591,88895.0
2019-02-15 11:00:00,15.58,15.63,15.54,15.63,152794.0,12.0591,12.0978,12.0282,12.0978,152794.0
2019-02-15 11:30:00,15.63,15.64,15.6,15.64,43984.0,12.0978,12.1056,12.0746,12.1056,43984.0
2019-02-15 12:00:00,15.64,15.65,15.61,15.62,77812.0,12.1056,12.1133,12.0823,12.0901,77812.0
2019-02-15 12:30:00,15.62,15.64,15.61,15.62,88527.0,12.0901,12.1056,12.0823,12.0901,88527.0
2019-02-15 13:00:00,15.62,15.63,15.53,15.53,143338.0,12.0901,12.0978,12.0204,12.0204,143338.0
2019-02-15 13:30:00,15.54,15.58,15.53,15.56,47302.0,12.0282,12.0591,12.0204,12.0436,47302.0
2019-02-15 14:00:00,15.56,15.57,15.53,15.55,37155.0,12.0436,12.0514,12.0204,12.0359,37155.0
2019-02-15 14:30:00,15.55,15.61,15.55,15.58,155014.0,12.0359,12.0823,12.0359,12.0591,155014.0
2019-02-15 15:00:00,15.58,15.58,15.48,15.51,188460.0,12.0591,12.0591,11.9817,12.0049,188460.0
2019-02-15 15:30:00,15.51,15.58,15.5,15.57,431726.0,12.0049,12.0591,11.9972,12.0514,431726.0
2019-02-19 09:30:00,15.51,15.56,15.46,15.56,114854.0,12.0049,12.0436,11.9662,12.0436,114854.0
2019-02-19 10:00:00,15.56,15.63,15.55,15.61,146014.0,12.0436,12.0978,12.0359,12.0823,146014.0
2019-02-19 10:30:00,15.61,15.62,15.51,15.53,78839.0,12.0823,12.0901,12.0049,12.0204,78839.0
2019-02-19 11:00:00,15.53,15.6,15.52,15.6,66111.0,12.0204,12.0746,12.0127,12.0746,66111.0
2019-02-19 11:30:00,15.6,15.64,15.59,15.63,93338.0,12.0746,12.1056,12.0669,12.0978,93338.0
2019-02-19 12:00:00,15.64,15.67,15.62,15.63,63557.0,12.1056,12.1288,12.0901,12.0978,63557.0
2019-02-19 12:30:00,15.64,15.66,15.62,15.65,58851.0,12.1056,12.121,12.0901,12.1133,58851.0
2019-02-19 13:00:00,15.65,15.65,15.61,15.64,109426.0,12.1133,12.1133,12.0823,12.1056,109426.0
2019-02-19 13:30:00,15.63,15.65,15.62,15.65,45959.0,12.0978,12.1133,12.0901,12.1133,45959.0
2019-02-19 14:00:00,15.65,15.67,15.63,15.66,80386.0,12.1133,12.1288,12.0978,12.121,80386.0
2019-02-19 14:30:00,15.66,15.67,15.63,15.64,137120.0,12.121,12.1288,12.0978,12.1056,137120.0
2019-02-19 15:00:00,15.64,15.66,15.61,15.64,155748.0,12.1056,12.121,12.0823,12.1056,155748.0
2019-02-19 15:30:00,15.65,15.67,15.63,15.64,318415.0,12.1133,12.1288,12.0978,12.1056,318415.0
2019-02-20 09:30:00,15.65,15.67,15.54,15.56,98470.0,12.1133,12.1288,12.0282,12.0436,98470.0
2019-02-20 10:00:00,15.56,15.62,15.52,15.61,76106.0,12.0436,12.0901,12.0127,12.0823,76106.0
2019-02-20 10:30:00,15.62,15.65,15.62,15.65,215812.0,12.0901,12.1133,12.0901,12.1133,215812.0
2019-02-20 11:00:00,15.65,15.67,15.62,15.63,132681.0,12.1133,12.1288,12.0901,12.0978,132681.0
2019-02-20 11:30:00,15.63,15.64,15.6,15.61,99444.0,12.0978,12.1056,12.0746,12.0823,99444.0
2019-02-20 12:00:00,15.62,15.65,15.61,15.63,97337.0,12.0901,12.1133,12.0823,12.0978,97337.0
2019-02-20 12:30:00,15.63,15.67,15.63,15.64,132321.0,12.0978,12.1288,12.0978,12.1056,132321.0
2019-02-20 13:00:00,15.64,15.65,15.62,15.65,108503.0,12.1056,12.1133,12.0901,12.1133,108503.0
2019-02-20 13:30:00,15.65,15.67,15.64,15.64,95853.0,12.1133,12.1288,12.1056,12.1056,95853.0
2019-02-20 14:00:00,15.64,15.7,15.64,15.64,185905.0,12.1056,12.152,12.1056,12.1056,185905.0
2019-02-20 14:30:00,15.65,15.7,15.65,15.68,149378.0,12.1133,12.152,12.1133,12.1365,149378.0
2019-02-20 15:00:00,15.68,15.69,15.66,15.69,131142.0,12.1365,12.1443,12.121,12.1443,131142.0
2019-02-20 15:30:00,15.69,15.77,15.66,15.77,467327.0,12.1443,12.2062,12.121,12.2062,467327.0
2019-02-21 09:30:00,15.79,15.79,15.7,15.71,127792.0,12.2217,12.2217,12.152,12.1597,127792.0
2019-02-21 10:00:00,15.7,15.74,15.66,15.67,108986.0,12.152,12.183,12.121,12.1288,108986.0
2019-02-21 10:30:00,15.67,15.69,15.63,15.64,47074.0,12.1288,12.1443,12.0978,12.1056,47074.0
2019-02-21 11:00:00,15.64,15.67,15.6,15.6,78344.0,12.1056,12.1288,12.0746,12.0746,78344.0
2019-02-21 11:30:00,15.6,15.68,15.6,15.68,46744.0,12.0746,12.1365,12.0746,12.1365,46744.0
2019-02-21 12:00:00,15.67,15.69,15.62,15.62,61250.0,12.1288,12.1443,12.0901,12.0901,61250.0
2019-02-21 12:30:00,15.62,15.68,15.62,15.67,52481.0,12.0901,12.1365,12.0901,12.1288,52481.0
2019-02-21 13:00:00,15.67,15.68,15.66,15.66,54966.0,12.1288,12.1365,12.121,12.121,54966.0
2019-02-21 13:30:00,15.67,15.68,15.65,15.68,48701.0,12.1288,12.1365,12.1133,12.1365,48701.0
2019-02-21 14:00:00,15.68,15.71,15.67,15.69,201576.0,12.1365,12.1597,12.1288,12.1443,201576.0
2019-02-21 14:30:00,15.69,15.71,15.66,15.67,104710.0,12.1443,12.1597,12.121,12.1288,104710.0
2019-02-21 15:00:00,15.68,15.72,15.67,15.72,140347.0,12.1365,12.1675,12.1288,12.1675,140347.0
2019-02-21 15:30:00,15.72,15.77,15.69,15.75,440124.0,12.1675,12.2062,12.1443,12.1907,440124.0
2019-02-22 09:30:00,15.74,15.76,15.68,15.72,121624.0,12.183,12.1984,12.1365,12.1675,121624.0
2019-02-22 10:00:00,15.72,15.75,15.67,15.69,324930.0,12.1675,12.1907,12.1288,12.1443,324930.0
2019-02-22 10:30:00,15.69,15.69,15.6,15.67,116169.0,12.1443,12.1443,12.0746,12.1288,116169.0
2019-02-22 11:00:00,15.68,15.75,15.66,15.73,81133.0,12.1365,12.1907,12.121,12.1752,81133.0
2019-02-22 11:30:00,15.73,15.76,15.71,15.74,61566.0,12.1752,12.1984,12.1597,12.183,61566.0
2019-02-22 12:00:00,15.74,15.75,15.7,15.71,65824.0,12.183,12.1907,12.152,12.1597,65824.0
2019-02-22 12:30:00,15.71,15.72,15.68,15.72,54325.0,12.1597,12.1675,12.1365,12.1675,54325.0
2019-02-22 13:00:00,15.72,15.72,15.67,15.67,67087.0,12.1675,12.1675,12.1288,12.1288,67087.0
2019-02-22 13:30:00,15.67,15.69,15.64,15.65,115930.0,12.1288,12.1443,12.1056,12.1133,115930.0
2019-02-22 14:00:00,15.64,15.67,15.63,15.66,84196.0,12.1056,12.1288,12.0978,12.121,84196.0
2019-02-22 14:30:00,15.66,15.67,15.62,15.66,128438.0,12.121,12.1288,12.0901,12.121,128438.0
2019-02-22 15:00:00,15.66,15.74,15.65,15.73,140315.0,12.121,12.183,12.1133,12.1752,140315.0
2019-02-22 15:30:00,15.73,15.75,15.69,15.71,318151.0,12.1752,12.1907,12.1443,12.1597,318151.0
2019-02-25 09:30:00,15.87,15.87,15.78,15.87,86453.0,12.2836,12.2836,12.2139,12.2836,86453.0
2019-02-25 10:00:00,15.87,15.88,15.81,15.82,45099.0,12.2836,12.2913,12.2371,12.2449,45099.0
2019-02-25 10:30:00,15.83,15.89,15.79,15.89,74983.0,12.2526,12.2991,12.2217,12.2991,74983.0
2019-02-25 11:00:00,15.89,15.89,15.85,15.89,95957.0,12.2991,12.2991,12.2681,12.2991,95957.0
2019-02-25 11:30:00,15.89,15.93,15.87,15.89,322748.0,12.2991,12.33,12.2836,12.2991,322748.0
2019-02-25 12:00:00,15.89,15.9,15.88,15.9,29794.0,12.2991,12.3068,12.2913,12.3068,29794.0
2019-02-25 12:30:00,15.9,15.91,15.88,15.89,70566.0,12.3068,12.3145,12.2913,12.2991,70566.0
2019-02-25 13:00:00,15.89,15.9,15.88,15.88,97968.0,12.2991,12.3068,12.2913,12.2913,97968.0
2019-02-25 13:30:00,15.89,15.89,15.82,15.83,273053.0,12.2991,12.2991,12.2449,12.2526,273053.0
2019-02-25 14:00:00,15.84,15.85,15.73,15.74,245526.0,12.2604,12.2681,12.1752,12.183,245526.0
2019-02-25 14:30:00,15.73,15.75,15.66,15.68,262397.0,12.1752,12.1907,12.121,12.1365,262397.0
2019-02-25 15:00:00,15.67,15.72,15.65,15.67,140482.0,12.1288,12.1675,12.1133,12.1288,140482.0
2019-02-25 15:30:00,15.68,15.72,15.66,15.7,668345.0,12.1365,12.1675,12.121,12.152,668345.0
2019-02-26 09:30:00,15.66,15.73,15.54,15.6,149071.0,12.121,12.1752,12.0282,12.0746,149071.0
2019-02-26 10:00:00,15.6,15.64,15.56,15.6,245107.0,12.0746,12.1056,12.0436,12.0746,245107.0
2019-02-26 10:30:00,15.61,15.66,15.59,15.59,145406.0,12.0823,12.121,12.0669,12.0669,145406.0
2019-02-26 11:00:00,15.59,15.64,15.59,15.62,49426.0,12.0669,12.1056,12.0669,12.0901,49426.0
2019-02-26 11:30:00,15.62,15.64,15.6,15.64,171603.0,12.0901,12.1056,12.0746,12.1056,171603.0
2019-02-26 12:00:00,15.64,15.64,15.6,15.6,47687.0,12.1056,12.1056,12.0746,12.0746,47687.0
2019-02-26 12:30:00,15.61,15.61,15.56,15.58,88732.0,12.0823,12.0823,12.0436,12.0591,88732.0
2019-02-26 13:00:00,15.58,15.59,15.55,15.58,173572.0,12.0591,12.0669,12.0359,12.0591,173572.0
2019-02-26 13:30:00,15.58,15.58,15.52,15.52,38571.0,12.0591,12.0591,12.0127,12.0127,38571.0
2019-02-26 14:00:00,15.53,15.54,15.5,15.52,199533.0,12.0204,12.0282,11.9972,12.0127,199533.0
2019-02-26 14:30:00,15.52,15.53,15.5,15.51,125748.0,12.0127,12.0204,11.9972,12.0049,125748.0
2019-02-26 15:00:00,15.5,15.52,15.5,15.51,205648.0,11.9972,12.0127,11.9972,12.0049,205648.0
2019-02-26 15:30:00,15.51,15.52,15.44,15.47,543776.0,12.0049,12.0127,11.9508,11.974,543776.0
2019-02-27 09:30:00,15.49,15.59,15.43,15.59,103958.0,11.9895,12.0669,11.943,12.0669,103958.0
2019-02-27 10:00:00,15.59,15.59,15.49,15.51,57176.0,12.0669,12.0669,11.9895,12.0049,57176.0
2019-02-27 10:30:00,15.51,15.56,15.49,15.56,63181.0,12.0049,12.0436,11.9895,12.0436,63181.0
2019-02-27 11:00:00,15.55,15.6,15.54,15.57,73581.0,12.0359,12.0746,12.0282,12.0514,73581.0
2019-02-27 11:30:00,15.57,15.6,15.54,15.57,46688.0,12.0514,12.0746,12.0282,12.0514,46688.0
2019-02-27 12:00:00,15.56,15.59,15.56,15.59,26553.0,12.0436,12.0669,12.0436,12.0669,26553.0
2019-02-27 12:30:00,15.6,15.65,15.59,15.64,222180.0,12.0746,12.1133,12.0669,12.1056,222180.0
2019-02-27 13:00:00,15.63,15.66,15.62,15.66,52016.0,12.0978,12.121,12.0901,12.121,52016.0
2019-02-27 13:30:00,15.66,15.68,15.65,15.68,70535.0,12.121,12.1365,12.1133,12.1365,70535.0
2019-02-27 14:00:00,15.68,15.69,15.63,15.64,79250.0,12.1365,12.1443,12.0978,12.1056,79250.0
2019-02-27 14:30:00,15.64,15.66,15.6,15.66,71437.0,12.1056,12.121,12.0746,12.121,71437.0
2019-02-27 15:00:00,15.66,15.7,15.64,15.65,105764.0,12.121,12.152,12.1056,12.1133,105764.0
2019-02-27 15:30:00,15.65,15.71,15.63,15.7,299669.0,12.1133,12.1597,12.0978,12.152,299669.0
2019-02-28 09:30:00,15.71,15.71,15.63,15.69,70567.0,12.1597,12.1597,12.0978,12.1443,70567.0
2019-02-28 10:00:00,15.7,15.74,15.68,15.74,173160.0,12.152,12.183,12.1365,12.183,173160.0
2019-02-28 10:30:00,15.74,15.78,15.72,15.76,281852.0,12.183,12.2139,12.1675,12.1984,281852.0
2019-02-28 11:00:00,15.76,15.8,15.75,15.78,212772.0,12.1984,12.2294,12.1907,12.2139,212772.0
2019-02-28 11:30:00,15.78,15.8,15.74,15.75,175602.0,12.2139,12.2294,12.183,12.1907,175602.0
2019-02-28 12:00:00,15.75,15.75,15.67,15.69,179493.0,12.1907,12.1907,12.1288,12.1443,179493.0
2019-02-28 12:30:00,15.69,15.7,15.66,15.69,66644.0,12.1443,12.152,12.121,12.1443,66644.0
2019-02-28 13:00:00,15.69,15.69,15.67,15.69,20301.0,12.1443,12.1443,12.1288,12.1443,20301.0
2019-02-28 13:30:00,15.68,15.7,15.67,15.68,109986.0,12.1365,12.152,12.1288,12.1365,109986.0
2019-02-28 14:00:00,15.69,15.69,15.68,15.69,42056.0,12.1443,12.1443,12.1365,12.1443,42056.0
2019-02-28 14:30:00,15.69,15.69,15.63,15.64,70007.0,12.1443,12.1443,12.0978,12.1056,70007.0
2019-02-28 15:00:00,15.64,15.68,15.63,15.68,69042.0,12.1056,12.1365,12.0978,12.1365,69042.0
2019-02-28 15:30:00,15.67,15.7,15.61,15.63,493740.0,12.1288,12.152,12.0823,12.0978,493740.0
2019-03-01 09:30:00,15.75,15.83,15.72,15.75,219071.0,12.1907,12.2526,12.1675,12.1907,219071.0
2019-03-01 10:00:00,15.74,15.75,15.57,15.57,757567.0,12.183,12.1907,12.0514,12.0514,757567.0
2019-03-01 10:30:00,15.58,15.59,15.53,15.58,211668.0,12.0591,12.0669,12.0204,12.0591,211668.0
2019-03-01 11:00:00,15.58,15.58,15.51,15.51,364262.0,12.0591,12.0591,12.0049,12.0049,364262.0
2019-03-01 11:30:00,15.52,15.52,15.39,15.43,276203.0,12.0127,12.0127,11.9121,11.943,276203.0
2019-03-01 12:00:00,15.43,15.53,15.43,15.52,195786.0,11.943,12.0204,11.943,12.0127,195786.0
2019-03-01 12:30:00,15.52,15.54,15.51,15.54,88966.0,12.0127,12.0282,12.0049,12.0282,88966.0
2019-03-01 13:00:00,15.54,15.56,15.52,15.53,87350.0,12.0282,12.0436,12.0127,12.0204,87350.0
2019-03-01 13:30:00,15.53,15.57,15.49,15.5,113875.0,12.0204,12.0514,11.9895,11.9972,113875.0
2019-03-01 14:00:00,15.51,15.55,15.49,15.54,224693.0,12.0049,12.0359,11.9895,12.0282,224693.0
2019-03-01 14:30:00,15.55,15.56,15.51,15.54,185868.0,12.0359,12.0436,12.0049,12.0282,185868.0
2019-03-01 15:00:00,15.54,15.59,15.52,15.57,373616.0,12.0282,12.0669,12.0127,12.0514,373616.0
2019-03-01 15:30:00,15.58,15.59,15.53,15.56,497374.0,12.0591,12.0669,12.0204,12.0436,497374.0
2019-03-04 09:30:00,15.55,15.65,15.52,15.61,223996.0,12.0359,12.1133,12.0127,12.0823,223996.0
2019-03-04 10:00:00,15.61,15.69,15.6,15.69,326899.0,12.0823,12.1443,12.0746,12.1443,326899.0
2019-03-04 10:30:00,15.69,15.69,15.61,15.63,72096.0,12.1443,12.1443,12.0823,12.0978,72096.0
2019-03-04 11:00:00,15.62,15.63,15.55,15.56,217508.0,12.0901,12.0978,12.0359,12.0436,217508.0
2019-03-04 11:30:00,15.56,15.57,15.47,15.48,261848.0,12.0436,12.0514,11.974,11.9817,261848.0
2019-03-04 12:00:00,15.48,15.51,15.45,15.5,125379.0,11.9817,12.0049,11.9585,11.9972,125379.0
2019-03-04 12:30:00,15.51,15.52,15.43,15.45,182641.0,12.0049,12.0127,11.943,11.9585,182641.0
2019-03-04 13:00:00,15.45,15.47,15.41,15.47,94362.0,11.9585,11.974,11.9275,11.974,94362.0
2019-03-04 13:30:00,15.47,15.53,15.46,15.52,79057.0,11.974,12.0204,11.9662,12.0127,79057.0
2019-03-04 14:00:00,15.53,15.56,15.51,15.55,69646.0,12.0204,12.0436,12.0049,12.0359,69646.0
2019-03-04 14:30:00,15.54,15.55,15.52,15.55,72518.0,12.0282,12.0359,12.0127,12.0359,72518.0
2019-03-04 15:00:00,15.54,15.57,15.5,15.54,175251.0,12.0282,12.0514,11.9972,12.0282,175251.0
2019-03-04 15:30:00,15.54,15.58,15.53,15.56,349961.0,12.0282,12.0591,12.0204,12.0436,349961.0
2019-03-05 09:30:00,15.54,15.55,15.32,15.35,239761.0,12.0282,12.0359,11.8579,11.8811,239761.0
2019-03-05 10:00:00,15.35,15.4,15.32,15.33,153758.0,11.8811,11.9198,11.8579,11.8656,153758.0
2019-03-05 10:30:00,15.33,15.35,15.25,15.32,124076.0,11.8656,11.8811,11.8037,11.8579,124076.0
2019-03-05 11:00:00,15.31,15.43,15.31,15.42,82004.0,11.8501,11.943,11.8501,11.9353,82004.0
2019-03-05 11:30:00,15.41,15.47,15.4,15.44,75095.0,11.9275,11.974,11.9198,11.9508,75095.0
2019-03-05 12:00:00,15.43,15.44,15.4,15.41,261773.0,11.943,11.9508,11.9198,11.9275,261773.0
2019-03-05 12:30:00,15.41,15.45,15.4,15.45,61079.0,11.9275,11.9585,11.9198,11.9585,61079.0
2019-03-05 13:00:00,15.45,15.5,15.44,15.47,73615.0,11.9585,11.9972,11.9508,11.974,73615.0
2019-03-05 13:30:00,15.46,15.53,15.46,15.52,58673.0,11.9662,12.0204,11.9662,12.0127,58673.0
2019-03-05 14:00:00,15.52,15.55,15.51,15.54,81976.0,12.0127,12.0359,12.0049,12.0282,81976.0
2019-03-05 14:30:00,15.55,15.58,15.54,15.57,63286.0,12.0359,12.0591,12.0282,12.0514,63286.0
2019-03-05 15:00:00,15.57,15.57,15.5,15.51,145313.0,12.0514,12.0514,11.9972,12.0049,145313.0
2019-03-05 15:30:00,15.51,15.52,15.48,15.49,264005.0,12.0049,12.0127,11.9817,11.9895,264005.0
2019-03-06 09:30:00,15.45,15.48,15.34,15.42,294321.0,11.9585,11.9817,11.8734,11.9353,294321.0
2019-03-06 10:00:00,15.42,15.51,15.4,15.46,60435.0,11.9353,12.0049,11.9198,11.9662,60435.0
2019-03-06 10:30:00,15.47,15.51,15.46,15.47,112609.0,11.974,12.0049,11.9662,11.974,112609.0
2019-03-06 11:00:00,15.48,15.5,15.46,15.46,44932.0,11.9817,11.9972,11.9662,11.9662,44932.0
2019-03-06 11:30:00,15.46,15.49,15.4,15.41,41680.0,11.9662,11.9895,11.9198,11.9275,41680.0
2019-03-06 12:00:00,15.41,15.44,15.37,15.38,45516.0,11.9275,11.9508,11.8966,11.9043,45516.0
2019-03-06 12:30:00,15.38,15.4,15.34,15.34,33619.0,11.9043,11.9198,11.8734,11.8734,33619.0
2019-03-06 13:00:00,15.34,15.35,15.31,15.33,73507.0,11.8734,11.8811,11.8501,11.8656,73507.0
2019-03-06 13:30:00,15.33,15.36,15.32,15.36,61044.0,11.8656,11.8888,11.8579,11.8888,61044.0
2019-03-06 14:00:00,15.36,15.37,15.31,15.31,53810.0,11.8888,11.8966,11.8501,11.8501,53810.0
2019-03-06 14:30:00,15.31,15.31,15.24,15.25,132664.0,11.8501,11.8501,11.796,11.8037,132664.0
2019-03-06 15:00:00,15.25,15.26,15.14,15.18,386495.0,11.8037,11.8114,11.7185,11.7495,386495.0
2019-03-06 15:30:00,15.18,15.24,15.17,15.18,485959.0,11.7495,11.796,11.7418,11.7495,485959.0
2019-03-07 09:30:00,15.1,15.1,14.89,14.96,187005.0,11.6876,11.6876,11.525,11.5792,187005.0
2019-03-07 10:00:00,14.96,15.01,14.92,15.0,161492.0,11.5792,11.6179,11.5483,11.6102,161492.0
2019-03-07 10:30:00,15.0,15.05,14.99,15.0,161330.0,11.6102,11.6489,11.6024,11.6102,161330.0
2019-03-07 11:00:00,15.0,15.01,14.92,14.98,115879.0,11.6102,11.6179,11.5483,11.5947,115879.0
2019-03-07 11:30:00,14.98,15.0,14.89,14.9,262796.0,11.5947,11.6102,11.525,11.5328,262796.0
2019-03-07 12:00:00,14.89,14.91,14.85,14.87,131213.0,11.525,11.5405,11.4941,11.5096,131213.0
2019-03-07 12:30:00,14.87,14.94,14.85,14.94,120553.0,11.5096,11.5637,11.4941,11.5637,120553.0
2019-03-07 13:00:00,14.94,14.94,14.9,14.93,80512.0,11.5637,11.5637,11.5328,11.556,80512.0
2019-03-07 13:30:00,14.93,14.93,14.87,14.88,103998.0,11.556,11.556,11.5096,11.5173,103998.0
2019-03-07 14:00:00,14.87,14.88,14.83,14.87,164503.0,11.5096,11.5173,11.4786,11.5096,164503.0
2019-03-07 14:30:00,14.87,14.87,14.81,14.83,110546.0,11.5096,11.5096,11.4631,11.4786,110546.0
2019-03-07 15:00:00,14.83,14.87,14.81,14.86,146212.0,11.4786,11.5096,11.4631,11.5018,146212.0
2019-03-07 15:30:00,14.85,14.91,14.82,14.83,570100.0,11.4941,11.5405,11.4709,11.4786,570100.0
2019-03-08 09:30:00,14.8,14.8,14.69,14.76,162290.0,11.4554,11.4554,11.3702,11.4244,162290.0
2019-03-08 10:00:00,14.76,14.82,14.75,14.78,242856.0,11.4244,11.4709,11.4167,11.4399,242856.0
2019-03-08 10:30:00,14.79,14.88,14.78,14.83,126916.0,11.4476,11.5173,11.4399,11.4786,126916.0
2019-03-08 11:00:00,14.82,14.82,14.77,14.78,50624.0,11.4709,11.4709,11.4322,11.4399,50624.0
2019-03-08 11:30:00,14.78,14.8,14.75,14.75,123142.0,11.4399,11.4554,11.4167,11.4167,123142.0
2019-03-08 12:00:00,14.75,14.81,14.75,14.79,117564.0,11.4167,11.4631,11.4167,11.4476,117564.0
2019-03-08 12:30:00,14.79,14.8,14.72,14.73,137555.0,11.4476,11.4554,11.3935,11.4012,137555.0
2019-03-08 13:00:00,14.73,14.77,14.7,14.77,149309.0,11.4012,11.4322,11.378,11.4322,149309.0
2019-03-08 13:30:00,14.77,14.79,14.77,14.78,47535.0,11.4322,11.4476,11.4322,11.4399,47535.0
2019-03-08 14:00:00,14.78,14.82,14.77,14.8,103546.0,11.4399,11.4709,11.4322,11.4554,103546.0
2019-03-08 14:30:00,14.8,14.88,14.79,14.86,157939.0,11.4554,11.5173,11.4476,11.5018,157939.0
2019-03-08 15:00:00,14.86,14.86,14.78,14.79,125229.0,11.5018,11.5018,11.4399,11.4476,125229.0
2019-03-08 15:30:00,14.79,14.84,14.76,14.83,367334.0,11.4476,11.4863,11.4244,11.4786,367334.0
2019-03-11 09:30:00,14.88,14.9,14.81,14.85,192651.0,11.5173,11.5328,11.4631,11.4941,192651.0
2019-03-11 10:00:00,14.86,14.89,14.84,14.89,300578.0,11.5018,11.525,11.4863,11.525,300578.0
2019-03-11 10:30:00,14.9,14.92,14.87,14.89,245472.0,11.5328,11.5483,11.5096,11.525,245472.0
2019-03-11 11:00:00,14.88,14.91,14.86,14.9,131134.0,11.5173,11.5405,11.5018,11.5328,131134.0
2019-03-11 11:30:00,14.9,14.92,14.87,14.92,218215.0,11.5328,11.5483,11.5096,11.5483,218215.0
2019-03-11 12:00:00,14.92,14.94,14.87,14.87,218965.0,11.5483,11.5637,11.5096,11.5096,218965.0
2019-03-11 12:30:00,14.88,14.9,14.86,14.9,43228.0,11.5173,11.5328,11.5018,11.5328,43228.0
2019-03-11 13:00:00,14.9,14.92,14.89,14.91,83770.0,11.5328,11.5483,11.525,11.5405,83770.0
2019-03-11 13:30:00,14.92,14.92,14.87,14.89,139334.0,11.5483,11.5483,11.5096,11.525,139334.0
2019-03-11 14:00:00,14.9,14.9,14.87,14.87,92671.0,11.5328,11.5328,11.5096,11.5096,92671.0
2019-03-11 14:30:00,14.87,14.87,14.84,14.86,73686.0,11.5096,11.5096,11.4863,11.5018,73686.0
2019-03-11 15:00:00,14.86,14.87,14.83,14.84,318827.0,11.5018,11.5096,11.4786,11.4863,318827.0
2019-03-11 15:30:00,14.84,14.87,14.82,14.85,610866.0,11.4863,11.5096,11.4709,11.4941,610866.0
2019-03-12 09:30:00,14.89,14.96,14.88,14.94,120135.0,11.525,11.5792,11.5173,11.5637,120135.0
2019-03-12 10:00:00,14.94,14.94,14.84,14.87,267428.0,11.5637,11.5637,11.4863,11.5096,267428.0
2019-03-12 10:30:00,14.88,14.88,14.79,14.8,125886.0,11.5173,11.5173,11.4476,11.4554,125886.0
2019-03-12 11:00:00,14.8,14.81,14.75,14.79,72126.0,11.4554,11.4631,11.4167,11.4476,72126.0
2019-03-12 11:30:00,14.78,14.85,14.78,14.85,95234.0,11.4399,11.4941,11.4399,11.4941,95234.0
2019-03-12 12:00:00,14.85,14.88,14.83,14.86,62349.0,11.4941,11.5173,11.4786,11.5018,62349.0
2019-03-12 12:30:00,14.85,14.86,14.82,14.84,96641.0,11.4941,11.5018,11.4709,11.4863,96641.0
2019-03-12 13:00:00,14.84,14.85,14.83,14.84,44351.0,11.4863,11.4941,11.4786,11.4863,44351.0
2019-03-12 13:30:00,14.85,14.91,14.84,14.9,56318.0,11.4941,11.5405,11.4863,11.5328,56318.0
2019-03-12 14:00:00,14.9,14.91,14.88,14.88,64900.0,11.5328,11.5405,11.5173,11.5173,64900.0
2019-03-12 14:30:00,14.88,14.89,14.85,14.86,50480.0,11.5173,11.525,11.4941,11.5018,50480.0
2019-03-12 15:00:00,14.86,14.86,14.81,14.84,153984.0,11.5018,11.5018,11.4631,11.4863,153984.0
2019-03-12 15:30:00,14.84,14.85,14.81,14.85,276728.0,11.4863,11.4941,11.4631,11.4941,276728.0
2019-03-13 09:30:00,14.88,14.91,14.83,14.91,74340.0,11.5173,11.5405,11.4786,11.5405,74340.0
2019-03-13 10:00:00,14.91,14.95,14.89,14.93,113741.0,11.5405,11.5715,11.525,11.556,113741.0
2019-03-13 10:30:00,14.94,14.96,14.93,14.93,92402.0,11.5637,11.5792,11.556,11.556,92402.0
2019-03-13 11:00:00,14.93,14.94,14.91,14.94,58287.0,11.556,11.5637,11.5405,11.5637,58287.0
2019-03-13 11:30:00,14.93,14.94,14.89,14.94,61886.0,11.556,11.5637,11.525,11.5637,61886.0
2019-03-13 12:00:00,14.94,14.96,14.9,14.92,303450.0,11.5637,11.5792,11.5328,11.5483,303450.0
2019-03-13 12:30:00,14.92,14.96,14.89,14.96,117771.0,11.5483,11.5792,11.525,11.5792,117771.0
2019-03-13 13:00:00,14.96,14.99,14.94,14.95,317350.0,11.5792,11.6024,11.5637,11.5715,317350.0
2019-03-13 13:30:00,14.95,14.97,14.91,14.93,125416.0,11.5715,11.587,11.5405,11.556,125416.0
2019-03-13 14:00:00,14.93,14.95,14.91,14.95,124766.0,11.556,11.5715,11.5405,11.5715,124766.0
2019-03-13 14:30:00,14.94,14.95,14.9,14.93,115509.0,11.5637,11.5715,11.5328,11.556,115509.0
2019-03-13 15:00:00,14.92,14.94,14.89,14.92,116781.0,11.5483,11.5637,11.525,11.5483,116781.0
2019-03-13 15:30:00,14.91,14.98,14.9,14.94,885885.0,11.5405,11.5947,11.5328,11.5637,885885.0
2019-03-14 09:30:00,14.82,14.88,14.76,14.83,79687.0,11.5789,11.6257,11.532,11.5867,79687.0
2019-03-14 10:00:00,14.83,14.86,14.8,14.85,79943.0,11.5867,11.6101,11.5632,11.6023,79943.0
2019-03-14 10:30:00,14.86,14.9,14.84,14.87,50308.0,11.6101,11.6414,11.5945,11.6179,50308.0
2019-03-14 11:00:00,14.87,14.87,14.82,14.83,90223.0,11.6179,11.6179,11.5789,11.5867,90223.0
2019-03-14 11:30:00,14.83,14.88,14.81,14.87,61850.0,11.5867,11.6257,11.571,11.6179,61850.0
2019-03-14 12:00:00,14.87,14.88,14.85,14.85,60336.0,11.6179,11.6257,11.6023,11.6023,60336.0
2019-03-14 12:30:00,14.86,14.88,14.85,14.86,32740.0,11.6101,11.6257,11.6023,11.6101,32740.0
2019-03-14 13:00:00,14.87,14.87,14.84,14.84,42681.0,11.6179,11.6179,11.5945,11.5945,42681.0
2019-03-14 13:30:00,14.85,14.87,14.8,14.82,59687.0,11.6023,11.6179,11.5632,11.5789,59687.0
2019-03-14 14:00:00,14.82,14.85,14.81,14.83,132066.0,11.5789,11.6023,11.571,11.5867,132066.0
2019-03-14 14:30:00,14.83,14.84,14.79,14.82,145041.0,11.5867,11.5945,11.5554,11.5789,145041.0
2019-03-14 15:00:00,14.83,14.85,14.81,14.85,67669.0,11.5867,11.6023,11.571,11.6023,67669.0
2019-03-14 15:30:00,14.85,14.88,14.82,14.87,317854.0,11.6023,11.6257,11.5789,11.6179,317854.0
2019-03-15 09:30:00,14.83,14.93,14.79,14.9,442961.0,11.5867,11.6648,11.5554,11.6414,442961.0
2019-03-15 10:00:00,14.89,14.91,14.83,14.88,109246.0,11.6336,11.6492,11.5867,11.6257,109246.0
2019-03-15 10:30:00,14.88,14.9,14.87,14.89,126574.0,11.6257,11.6414,11.6179,11.6336,126574.0
2019-03-15 11:00:00,14.89,14.9,14.85,14.88,106398.0,11.6336,11.6414,11.6023,11.6257,106398.0
2019-03-15 11:30:00,14.88,14.91,14.84,14.9,81485.0,11.6257,11.6492,11.5945,11.6414,81485.0
2019-03-15 12:00:00,14.9,14.93,14.89,14.92,41785.0,11.6414,11.6648,11.6336,11.657,41785.0
2019-03-15 12:30:00,14.92,14.98,14.92,14.96,58281.0,11.657,11.7039,11.657,11.6882,58281.0
2019-03-15 13:00:00,14.96,14.97,14.93,14.94,34186.0,11.6882,11.6961,11.6648,11.6726,34186.0
2019-03-15 13:30:00,14.94,14.96,14.92,14.93,65822.0,11.6726,11.6882,11.657,11.6648,65822.0
2019-03-15 14:00:00,14.94,14.95,14.89,14.9,46442.0,11.6726,11.6804,11.6336,11.6414,46442.0
2019-03-15 14:30:00,14.9,14.93,14.88,14.92,76939.0,11.6414,11.6648,11.6257,11.657,76939.0
2019-03-15 15:00:00,14.92,14.92,14.88,14.9,121708.0,11.657,11.657,11.6257,11.6414,121708.0
2019-03-15 15:30:00,14.9,14.98,14.84,14.98,1268868.0,11.6414,11.7039,11.5945,11.7039,1268868.0
2019-03-18 09:30:00,15.05,15.18,15.02,15.16,178031.0,11.7586,11.8601,11.7351,11.8445,178031.0
2019-03-18 10:00:00,15.17,15.23,15.14,15.21,367865.0,11.8523,11.8992,11.8289,11.8836,367865.0
2019-03-18 10:30:00,15.21,15.24,15.16,15.23,174934.0,11.8836,11.907,11.8445,11.8992,174934.0
2019-03-18 11:00:00,15.24,15.29,15.22,15.23,325606.0,11.907,11.9461,11.8914,11.8992,325606.0
2019-03-18 11:30:00,15.22,15.22,15.17,15.21,63474.0,11.8914,11.8914,11.8523,11.8836,63474.0
2019-03-18 12:00:00,15.21,15.25,15.19,15.24,81576.0,11.8836,11.9148,11.8679,11.907,81576.0
2019-03-18 12:30:00,15.24,15.3,15.23,15.3,189936.0,11.907,11.9539,11.8992,11.9539,189936.0
2019-03-18 13:00:00,15.3,15.31,15.28,15.3,79862.0,11.9539,11.9617,11.9383,11.9539,79862.0
2019-03-18 13:30:00,15.29,15.33,15.28,15.31,127514.0,11.9461,11.9773,11.9383,11.9617,127514.0
2019-03-18 14:00:00,15.32,15.37,15.29,15.36,251065.0,11.9695,12.0086,11.9461,12.0008,251065.0
2019-03-18 14:30:00,15.36,15.36,15.31,15.32,219737.0,12.0008,12.0008,11.9617,11.9695,219737.0
2019-03-18 15:00:00,15.32,15.33,15.25,15.26,274424.0,11.9695,11.9773,11.9148,11.9226,274424.0
2019-03-18 15:30:00,15.26,15.28,15.22,15.24,729687.0,11.9226,11.9383,11.8914,11.907,729687.0
2019-03-19 09:30:00,15.33,15.33,15.21,15.21,100931.0,11.9773,11.9773,11.8836,11.8836,100931.0
2019-03-19 10:00:00,15.21,15.22,15.13,15.14,117211.0,11.8836,11.8914,11.8211,11.8289,117211.0
2019-03-19 10:30:00,15.15,15.17,15.07,15.07,116114.0,11.8367,11.8523,11.7742,11.7742,116114.0
2019-03-19 11:00:00,15.07,15.1,15.04,15.04,85036.0,11.7742,11.7976,11.7507,11.7507,85036.0
2019-03-19 11:30:00,15.04,15.09,15.03,15.07,76250.0,11.7507,11.7898,11.7429,11.7742,76250.0
2019-03-19 12:00:00,15.07,15.09,15.04,15.07,75997.0,11.7742,11.7898,11.7507,11.7742,75997.0
2019-03-19 12:30:00,15.07,15.09,15.0,15.04,115577.0,11.7742,11.7898,11.7195,11.7507,115577.0
2019-03-19 13:00:00,15.04,15.05,15.0,15.01,84966.0,11.7507,11.7586,11.7195,11.7273,84966.0
2019-03-19 13:30:00,15.0,15.02,14.95,14.95,64142.0,11.7195,11.7351,11.6804,11.6804,64142.0
2019-03-19 14:00:00,14.95,14.97,14.91,14.92,75515.0,11.6804,11.6961,11.6492,11.657,75515.0
2019-03-19 14:30:00,14.92,14.96,14.91,14.94,130134.0,11.657,11.6882,11.6492,11.6726,130134.0
2019-03-19 15:00:00,14.94,14.95,14.86,14.88,192649.0,11.6726,11.6804,11.6101,11.6257,192649.0
2019-03-19 15:30:00,14.87,14.89,14.82,14.84,538238.0,11.6179,11.6336,11.5789,11.5945,538238.0
2019-03-20 09:30:00,14.79,14.88,14.76,14.77,80738.0,11.5554,11.6257,11.532,11.5398,80738.0
2019-03-20 10:00:00,14.77,14.81,14.72,14.73,71161.0,11.5398,11.571,11.5007,11.5085,71161.0
2019-03-20 10:30:00,14.73,14.75,14.71,14.71,188955.0,11.5085,11.5242,11.4929,11.4929,188955.0
2019-03-20 11:00:00,14.71,14.75,14.67,14.68,117614.0,11.4929,11.5242,11.4617,11.4695,117614.0
2019-03-20 11:30:00,14.68,14.69,14.59,14.6,83656.0,11.4695,11.4773,11.3992,11.407,83656.0
2019-03-20 12:00:00,14.61,14.64,14.59,14.64,81748.0,11.4148,11.4382,11.3992,11.4382,81748.0
2019-03-20 12:30:00,14.64,14.65,14.59,14.65,75202.0,11.4382,11.446,11.3992,11.446,75202.0
2019-03-20 13:00:00,14.64,14.68,14.64,14.65,37504.0,11.4382,11.4695,11.4382,11.446,37504.0
2019-03-20 13:30:00,14.65,14.74,14.64,14.72,83107.0,11.446,11.5164,11.4382,11.5007,83107.0
2019-03-20 14:00:00,14.73,14.74,14.55,14.56,354793.0,11.5085,11.5164,11.3679,11.3757,354793.0
2019-03-20 14:30:00,14.56,14.67,14.55,14.65,153876.0,11.3757,11.4617,11.3679,11.446,153876.0
2019-03-20 15:00:00,14.65,14.67,14.55,14.55,126188.0,11.446,11.4617,11.3679,11.3679,126188.0
2019-03-20 15:30:00,14.56,14.56,14.36,14.38,405369.0,11.3757,11.3757,11.2195,11.2351,405369.0
2019-03-21 09:30:00,14.27,14.27,14.04,14.23,193349.0,11.1491,11.1491,10.9694,11.1179,193349.0
2019-03-21 10:00:00,14.24,14.3,14.22,14.27,196240.0,11.1257,11.1726,11.1101,11.1491,196240.0
2019-03-21 10:30:00,14.27,14.35,14.26,14.34,646060.0,11.1491,11.2117,11.1413,11.2038,646060.0
2019-03-21 11:00:00,14.35,14.45,14.34,14.4,215101.0,11.2117,11.2898,11.2038,11.2507,215101.0
2019-03-21 11:30:00,14.41,14.47,14.38,14.45,148339.0,11.2585,11.3054,11.2351,11.2898,148339.0
2019-03-21 12:00:00,14.45,14.47,14.31,14.32,193115.0,11.2898,11.3054,11.1804,11.1882,193115.0
2019-03-21 12:30:00,14.32,14.33,14.2,14.21,413841.0,11.1882,11.196,11.0945,11.1023,413841.0
2019-03-21 13:00:00,14.21,14.23,14.17,14.19,525905.0,11.1023,11.1179,11.071,11.0866,525905.0
2019-03-21 13:30:00,14.2,14.23,14.17,14.2,179390.0,11.0945,11.1179,11.071,11.0945,179390.0
2019-03-21 14:00:00,14.19,14.25,14.15,14.16,344297.0,11.0866,11.1335,11.0554,11.0632,344297.0
2019-03-21 14:30:00,14.16,14.16,14.11,14.12,419928.0,11.0632,11.0632,11.0241,11.032,419928.0
2019-03-21 15:00:00,14.13,14.15,14.07,14.11,535757.0,11.0398,11.0554,10.9929,11.0241,535757.0
2019-03-21 15:30:00,14.11,14.12,14.04,14.08,654749.0,11.0241,11.032,10.9694,11.0007,654749.0
2019-03-22 09:30:00,13.89,13.89,13.56,13.57,355774.0,10.8523,10.8523,10.5944,10.6022,355774.0
2019-03-22 10:00:00,13.57,13.57,13.46,13.51,279438.0,10.6022,10.6022,10.5163,10.5554,279438.0
2019-03-22 10:30:00,13.51,13.57,13.5,13.51,304847.0,10.5554,10.6022,10.5475,10.5554,304847.0
2019-03-22 11:00:00,13.51,13.51,13.45,13.46,315074.0,10.5554,10.5554,10.5085,10.5163,315074.0
2019-03-22 11:30:00,13.45,13.46,13.32,13.35,344316.0,10.5085,10.5163,10.4069,10.4304,344316.0
2019-03-22 12:00:00,13.35,13.4,13.3,13.32,356653.0,10.4304,10.4694,10.3913,10.4069,356653.0
2019-03-22 12:30:00,13.31,13.42,13.3,13.42,571585.0,10.3991,10.485,10.3913,10.485,571585.0
2019-03-22 13:00:00,13.43,13.51,13.42,13.49,396132.0,10.4929,10.5554,10.485,10.5397,396132.0
2019-03-22 13:30:00,13.49,13.51,13.45,13.45,644034.0,10.5397,10.5554,10.5085,10.5085,644034.0
2019-03-22 14:00:00,13.45,13.62,13.43,13.59,312488.0,10.5085,10.6413,10.4929,10.6179,312488.0
2019-03-22 14:30:00,13.59,13.63,13.56,13.63,445868.0,10.6179,10.6491,10.5944,10.6491,445868.0
2019-03-22 15:00:00,13.63,13.66,13.5,13.51,421890.0,10.6491,10.6726,10.5475,10.5554,421890.0
2019-03-22 15:30:00,13.51,13.55,13.44,13.46,733991.0,10.5554,10.5866,10.5007,10.5163,733991.0
2019-03-25 09:30:00,13.46,13.62,13.43,13.43,303787.0,10.5163,10.6413,10.4929,10.4929,303787.0
2019-03-25 10:00:00,13.43,13.44,13.34,13.4,138534.0,10.4929,10.5007,10.4225,10.4694,138534.0
2019-03-25 10:30:00,13.4,13.52,13.39,13.5,124161.0,10.4694,10.5632,10.4616,10.5475,124161.0
2019-03-25 11:00:00,13.5,13.64,13.49,13.63,193161.0,10.5475,10.6569,10.5397,10.6491,193161.0
2019-03-25 11:30:00,13.62,13.62,13.5,13.5,130369.0,10.6413,10.6413,10.5475,10.5475,130369.0
2019-03-25 12:00:00,13.5,13.52,13.47,13.49,111802.0,10.5475,10.5632,10.5241,10.5397,111802.0
2019-03-25 12:30:00,13.48,13.53,13.47,13.52,174349.0,10.5319,10.571,10.5241,10.5632,174349.0
2019-03-25 13:00:00,13.53,13.55,13.48,13.54,68679.0,10.571,10.5866,10.5319,10.5788,68679.0
2019-03-25 13:30:00,13.54,13.58,13.49,13.49,51764.0,10.5788,10.6101,10.5397,10.5397,51764.0
2019-03-25 14:00:00,13.49,13.5,13.45,13.48,110044.0,10.5397,10.5475,10.5085,10.5319,110044.0
2019-03-25 14:30:00,13.48,13.57,13.48,13.57,96950.0,10.5319,10.6022,10.5319,10.6022,96950.0
2019-03-25 15:00:00,13.57,13.63,13.56,13.57,212882.0,10.6022,10.6491,10.5944,10.6022,212882.0
2019-03-25 15:30:00,13.56,13.58,13.5,13.53,510553.0,10.5944,10.6101,10.5475,10.571,510553.0
2019-03-26 09:30:00,13.67,13.83,13.59,13.71,207232.0,10.6804,10.8054,10.6179,10.7116,207232.0
2019-03-26 10:00:00,13.71,13.72,13.65,13.67,111793.0,10.7116,10.7194,10.6647,10.6804,111793.0
2019-03-26 10:30:00,13.67,13.75,13.62,13.73,116148.0,10.6804,10.7429,10.6413,10.7272,116148.0
2019-03-26 11:00:00,13.73,13.74,13.6,13.65,227197.0,10.7272,10.7351,10.6257,10.6647,227197.0
2019-03-26 11:30:00,13.65,13.68,13.59,13.65,197322.0,10.6647,10.6882,10.6179,10.6647,197322.0
2019-03-26 12:00:00,13.66,13.67,13.62,13.63,116468.0,10.6726,10.6804,10.6413,10.6491,116468.0
2019-03-26 12:30:00,13.63,13.64,13.58,13.61,102017.0,10.6491,10.6569,10.6101,10.6335,102017.0
2019-03-26 13:00:00,13.61,13.69,13.61,13.67,99345.0,10.6335,10.696,10.6335,10.6804,99345.0
2019-03-26 13:30:00,13.67,13.68,13.62,13.63,63594.0,10.6804,10.6882,10.6413,10.6491,63594.0
2019-03-26 14:00:00,13.63,13.67,13.61,13.66,111796.0,10.6491,10.6804,10.6335,10.6726,111796.0
2019-03-26 14:30:00,13.66,13.78,13.65,13.77,169297.0,10.6726,10.7663,10.6647,10.7585,169297.0
2019-03-26 15:00:00,13.77,13.79,13.74,13.76,220093.0,10.7585,10.7741,10.7351,10.7507,220093.0
2019-03-26 15:30:00,13.76,13.86,13.75,13.83,468069.0,10.7507,10.8288,10.7429,10.8054,468069.0
2019-03-27 09:30:00,13.82,13.9,13.69,13.76,202823.0,10.7976,10.8601,10.696,10.7507,202823.0
2019-03-27 10:00:00,13.76,13.79,13.71,13.76,96919.0,10.7507,10.7741,10.7116,10.7507,96919.0
2019-03-27 10:30:00,13.76,13.78,13.72,13.75,134926.0,10.7507,10.7663,10.7194,10.7429,134926.0
2019-03-27 11:00:00,13.75,13.8,13.73,13.75,148723.0,10.7429,10.7819,10.7272,10.7429,148723.0
2019-03-27 11:30:00,13.74,13.76,13.65,13.7,206815.0,10.7351,10.7507,10.6647,10.7038,206815.0
2019-03-27 12:00:00,13.7,13.79,13.67,13.79,122784.0,10.7038,10.7741,10.6804,10.7741,122784.0
2019-03-27 12:30:00,13.78,13.8,13.76,13.77,136645.0,10.7663,10.7819,10.7507,10.7585,136645.0
2019-03-27 13:00:00,13.78,13.87,13.76,13.86,104078.0,10.7663,10.8366,10.7507,10.8288,104078.0
2019-03-27 13:30:00,13.86,13.87,13.81,13.87,99507.0,10.8288,10.8366,10.7897,10.8366,99507.0
2019-03-27 14:00:00,13.87,13.91,13.85,13.91,84136.0,10.8366,10.8679,10.821,10.8679,84136.0
2019-03-27 14:30:00,13.91,13.92,13.81,13.82,158165.0,10.8679,10.8757,10.7897,10.7976,158165.0
2019-03-27 15:00:00,13.82,13.9,13.79,13.89,205624.0,10.7976,10.8601,10.7741,10.8523,205624.0
2019-03-27 15:30:00,13.9,13.91,13.85,13.87,716414.0,10.8601,10.8679,10.821,10.8366,716414.0
2019-03-28 09:30:00,13.91,14.03,13.9,13.95,230500.0,10.8679,10.9616,10.8601,10.8991,230500.0
2019-03-28 10:00:00,13.96,14.0,13.94,13.98,134345.0,10.9069,10.9382,10.8913,10.9226,134345.0
2019-03-28 10:30:00,13.99,14.07,13.98,14.05,96762.0,10.9304,10.9929,10.9226,10.9773,96762.0
2019-03-28 11:00:00,14.06,14.06,13.9,13.9,120937.0,10.9851,10.9851,10.8601,10.8601,120937.0
2019-03-28 11:30:00,13.9,13.92,13.84,13.87,104933.0,10.8601,10.8757,10.8132,10.8366,104933.0
2019-03-28 12:00:00,13.86,13.87,13.81,13.84,51731.0,10.8288,10.8366,10.7897,10.8132,51731.0
2019-03-28 12:30:00,13.84,13.9,13.81,13.88,116704.0,10.8132,10.8601,10.7897,10.8444,116704.0
2019-03-28 13:00:00,13.88,13.93,13.86,13.9,254473.0,10.8444,10.8835,10.8288,10.8601,254473.0
2019-03-28 13:30:00,13.9,13.93,13.87,13.93,307420.0,10.8601,10.8835,10.8366,10.8835,307420.0
2019-03-28 14:00:00,13.94,13.96,13.92,13.94,151349.0,10.8913,10.9069,10.8757,10.8913,151349.0
2019-03-28 14:30:00,13.95,13.95,13.92,13.94,138400.0,10.8991,10.8991,10.8757,10.8913,138400.0
2019-03-28 15:00:00,13.94,13.97,13.86,13.94,459059.0,10.8913,10.9148,10.8288,10.8913,459059.0
2019-03-28 15:30:00,13.94,13.98,13.91,13.97,1046623.0,10.8913,10.9226,10.8679,10.9148,1046623.0
2019-03-29 09:30:00,14.13,14.16,14.0,14.11,254924.0,11.0398,11.0632,10.9382,11.0241,254924.0
2019-03-29 10:00:00,14.12,14.14,14.05,14.08,109528.0,11.032,11.0476,10.9773,11.0007,109528.0
2019-03-29 10:30:00,14.08,14.1,14.0,14.03,92193.0,11.0007,11.0163,10.9382,10.9616,92193.0
2019-03-29 11:00:00,14.03,14.05,13.98,13.99,127841.0,10.9616,10.9773,10.9226,10.9304,127841.0
2019-03-29 11:30:00,14.0,14.04,13.98,14.0,130558.0,10.9382,10.9694,10.9226,10.9382,130558.0
2019-03-29 12:00:00,14.0,14.01,13.93,13.99,109583.0,10.9382,10.946,10.8835,10.9304,109583.0
2019-03-29 12:30:00,13.99,14.01,13.97,13.99,55493.0,10.9304,10.946,10.9148,10.9304,55493.0
2019-03-29 13:00:00,13.99,14.0,13.95,13.99,77701.0,10.9304,10.9382,10.8991,10.9304,77701.0
2019-03-29 13:30:00,13.98,14.03,13.97,13.99,154503.0,10.9226,10.9616,10.9148,10.9304,154503.0
2019-03-29 14:00:00,13.99,14.02,13.96,13.99,53427.0,10.9304,10.9538,10.9069,10.9304,53427.0
2019-03-29 14:30:00,13.99,14.04,13.98,14.03,375796.0,10.9304,10.9694,10.9226,10.9616,375796.0
2019-03-29 15:00:00,14.04,14.04,13.95,13.96,149699.0,10.9694,10.9694,10.8991,10.9069,149699.0
2019-03-29 15:30:00,13.96,14.0,13.94,13.98,694819.0,10.9069,10.9382,10.8913,10.9226,694819.0
2019-04-01 09:30:00,14.08,14.12,14.02,14.02,442352.0,11.0007,11.032,10.9538,10.9538,442352.0
2019-04-01 10:00:00,14.02,14.28,14.02,14.26,320633.0,10.9538,11.157,10.9538,11.1413,320633.0
2019-04-01 10:30:00,14.26,14.27,14.14,14.15,133981.0,11.1413,11.1491,11.0476,11.0554,133981.0
2019-04-01 11:00:00,14.15,14.24,14.11,14.22,150646.0,11.0554,11.1257,11.0241,11.1101,150646.0
2019-04-01 11:30:00,14.22,14.26,14.16,14.25,157817.0,11.1101,11.1413,11.0632,11.1335,157817.0
2019-04-01 12:00:00,14.25,14.3,14.22,14.28,199748.0,11.1335,11.1726,11.1101,11.157,199748.0
2019-04-01 12:30:00,14.29,14.32,14.26,14.32,83382.0,11.1648,11.1882,11.1413,11.1882,83382.0
2019-04-01 13:00:00,14.32,14.34,14.3,14.31,97825.0,11.1882,11.2038,11.1726,11.1804,97825.0
2019-04-01 13:30:00,14.31,14.32,14.29,14.32,113972.0,11.1804,11.1882,11.1648,11.1882,113972.0
2019-04-01 14:00:00,14.32,14.36,14.31,14.36,104036.0,11.1882,11.2195,11.1804,11.2195,104036.0
2019-04-01 14:30:00,14.36,14.37,14.33,14.36,146275.0,11.2195,11.2273,11.196,11.2195,146275.0
2019-04-01 15:00:00,14.36,14.38,14.31,14.38,226774.0,11.2195,11.2351,11.1804,11.2351,226774.0
2019-04-01 15:30:00,14.38,14.45,14.37,14.44,572017.0,11.2351,11.2898,11.2273,11.282,572017.0
2019-04-02 09:30:00,14.38,14.49,14.28,14.48,388850.0,11.2351,11.321,11.157,11.3132,388850.0
2019-04-02 10:00:00,14.48,14.5,14.44,14.49,127861.0,11.3132,11.3288,11.282,11.321,127861.0
2019-04-02 10:30:00,14.49,14.52,14.46,14.46,120145.0,11.321,11.3445,11.2976,11.2976,120145.0
2019-04-02 11:00:00,14.46,14.52,14.4,14.51,129582.0,11.2976,11.3445,11.2507,11.3367,129582.0
2019-04-02 11:30:00,14.52,14.56,14.48,14.54,158092.0,11.3445,11.3757,11.3132,11.3601,158092.0
2019-04-02 12:00:00,14.54,14.55,14.44,14.46,47486.0,11.3601,11.3679,11.282,11.2976,47486.0
2019-04-02 12:30:00,14.46,14.48,14.43,14.45,116622.0,11.2976,11.3132,11.2742,11.2898,116622.0
2019-04-02 13:00:00,14.44,14.49,14.42,14.46,66558.0,11.282,11.321,11.2663,11.2976,66558.0
2019-04-02 13:30:00,14.45,14.47,14.42,14.43,57166.0,11.2898,11.3054,11.2663,11.2742,57166.0
2019-04-02 14:00:00,14.43,14.47,14.42,14.46,69935.0,11.2742,11.3054,11.2663,11.2976,69935.0
2019-04-02 14:30:00,14.46,14.47,14.43,14.46,61534.0,11.2976,11.3054,11.2742,11.2976,61534.0
2019-04-02 15:00:00,14.46,14.46,14.39,14.39,146117.0,11.2976,11.2976,11.2429,11.2429,146117.0
2019-04-02 15:30:00,14.4,14.42,14.37,14.37,394098.0,11.2507,11.2663,11.2273,11.2273,394098.0
2019-04-03 09:30:00,14.54,14.63,14.47,14.56,476981.0,11.3601,11.4304,11.3054,11.3757,476981.0
2019-04-03 10:00:00,14.56,14.56,14.49,14.52,137785.0,11.3757,11.3757,11.321,11.3445,137785.0
2019-04-03 10:30:00,14.51,14.58,14.48,14.54,95160.0,11.3367,11.3914,11.3132,11.3601,95160.0
2019-04-03 11:00:00,14.54,14.57,14.43,14.46,104196.0,11.3601,11.3835,11.2742,11.2976,104196.0
2019-04-03 11:30:00,14.46,14.53,14.45,14.51,78010.0,11.2976,11.3523,11.2898,11.3367,78010.0
2019-04-03 12:00:00,14.52,14.54,14.49,14.52,101086.0,11.3445,11.3601,11.321,11.3445,101086.0
2019-04-03 12:30:00,14.52,14.53,14.5,14.5,66408.0,11.3445,11.3523,11.3288,11.3288,66408.0
2019-04-03 13:00:00,14.5,14.53,14.49,14.53,68375.0,11.3288,11.3523,11.321,11.3523,68375.0
2019-04-03 13:30:00,14.52,14.53,14.45,14.45,112297.0,11.3445,11.3523,11.2898,11.2898,112297.0
2019-04-03 14:00:00,14.46,14.47,14.45,14.46,56916.0,11.2976,11.3054,11.2898,11.2976,56916.0
2019-04-03 14:30:00,14.46,14.46,14.4,14.4,102075.0,11.2976,11.2976,11.2507,11.2507,102075.0
2019-04-03 15:00:00,14.4,14.41,14.32,14.37,230357.0,11.2507,11.2585,11.1882,11.2273,230357.0
2019-04-03 15:30:00,14.37,14.41,14.34,14.4,319326.0,11.2273,11.2585,11.2038,11.2507,319326.0
2019-04-04 09:30:00,14.4,14.48,14.37,14.45,137963.0,11.2507,11.3132,11.2273,11.2898,137963.0
2019-04-04 10:00:00,14.46,14.51,14.44,14.48,102411.0,11.2976,11.3367,11.282,11.3132,102411.0
2019-04-04 10:30:00,14.48,14.57,14.47,14.56,206656.0,11.3132,11.3835,11.3054,11.3757,206656.0
2019-04-04 11:00:00,14.56,14.58,14.49,14.57,217906.0,11.3757,11.3914,11.321,11.3835,217906.0
2019-04-04 11:30:00,14.57,14.59,14.5,14.58,217090.0,11.3835,11.3992,11.3288,11.3914,217090.0
2019-04-04 12:00:00,14.58,14.59,14.53,14.54,80748.0,11.3914,11.3992,11.3523,11.3601,80748.0
2019-04-04 12:30:00,14.54,14.61,14.53,14.6,93890.0,11.3601,11.4148,11.3523,11.407,93890.0
2019-04-04 13:00:00,14.6,14.61,14.56,14.57,37457.0,11.407,11.4148,11.3757,11.3835,37457.0
2019-04-04 13:30:00,14.58,14.6,14.57,14.58,47674.0,11.3914,11.407,11.3835,11.3914,47674.0
2019-04-04 14:00:00,14.59,14.62,14.58,14.58,64897.0,11.3992,11.4226,11.3914,11.3914,64897.0
2019-04-04 14:30:00,14.58,14.62,14.55,14.6,143386.0,11.3914,11.4226,11.3679,11.407,143386.0
2019-04-04 15:00:00,14.6,14.63,14.58,14.61,146119.0,11.407,11.4304,11.3914,11.4148,146119.0
2019-04-04 15:30:00,14.62,14.69,14.6,14.68,443818.0,11.4226,11.4773,11.407,11.4695,443818.0
2019-04-05 09:30:00,14.7,14.74,14.57,14.71,149350.0,11.4851,11.5164,11.3835,11.4929,149350.0
2019-04-05 10:00:00,14.71,14.73,14.62,14.64,128505.0,11.4929,11.5085,11.4226,11.4382,128505.0
2019-04-05 10:30:00,14.64,14.72,14.63,14.69,54194.0,11.4382,11.5007,11.4304,11.4773,54194.0
2019-04-05 11:00:00,14.69,14.73,14.68,14.72,99983.0,11.4773,11.5085,11.4695,11.5007,99983.0
2019-04-05 11:30:00,14.72,14.73,14.69,14.7,46759.0,11.5007,11.5085,11.4773,11.4851,46759.0
2019-04-05 12:00:00,14.69,14.76,14.69,14.74,50504.0,11.4773,11.532,11.4773,11.5164,50504.0
2019-04-05 12:30:00,14.73,14.73,14.67,14.71,72077.0,11.5085,11.5085,11.4617,11.4929,72077.0
2019-04-05 13:00:00,14.71,14.72,14.68,14.69,103504.0,11.4929,11.5007,11.4695,11.4773,103504.0
2019-04-05 13:30:00,14.69,14.75,14.68,14.75,85833.0,11.4773,11.5242,11.4695,11.5242,85833.0
2019-04-05 14:00:00,14.75,14.75,14.7,14.71,47908.0,11.5242,11.5242,11.4851,11.4929,47908.0
2019-04-05 14:30:00,14.71,14.75,14.69,14.73,93765.0,11.4929,11.5242,11.4773,11.5085,93765.0
2019-04-05 15:00:00,14.73,14.77,14.71,14.72,320063.0,11.5085,11.5398,11.4929,11.5007,320063.0
2019-04-05 15:30:00,14.72,14.74,14.68,14.73,550601.0,11.5007,11.5164,11.4695,11.5085,550601.0
2019-04-08 09:30:00,14.72,14.79,14.68,14.74,137377.0,11.5007,11.5554,11.4695,11.5164,137377.0
2019-04-08 10:00:00,14.74,14.81,14.7,14.81,76914.0,11.5164,11.571,11.4851,11.571,76914.0
2019-04-08 10:30:00,14.81,14.88,14.77,14.86,101437.0,11.571,11.6257,11.5398,11.6101,101437.0
2019-04-08 11:00:00,14.86,14.86,14.75,14.81,110814.0,11.6101,11.6101,11.5242,11.571,110814.0
2019-04-08 11:30:00,14.81,14.87,14.8,14.8,76855.0,11.571,11.6179,11.5632,11.5632,76855.0
2019-04-08 12:00:00,14.81,14.81,14.78,14.8,38727.0,11.571,11.571,11.5476,11.5632,38727.0
2019-04-08 12:30:00,14.8,14.81,14.77,14.78,45494.0,11.5632,11.571,11.5398,11.5476,45494.0
2019-04-08 13:00:00,14.78,14.8,14.76,14.79,32436.0,11.5476,11.5632,11.532,11.5554,32436.0
2019-04-08 13:30:00,14.79,14.81,14.76,14.79,272978.0,11.5554,11.571,11.532,11.5554,272978.0
2019-04-08 14:00:00,14.8,14.82,14.78,14.79,54372.0,11.5632,11.5789,11.5476,11.5554,54372.0
2019-04-08 14:30:00,14.79,14.82,14.7,14.71,176631.0,11.5554,11.5789,11.4851,11.4929,176631.0
2019-04-08 15:00:00,14.71,14.74,14.68,14.71,232442.0,11.4929,11.5164,11.4695,11.4929,232442.0
2019-04-08 15:30:00,14.7,14.73,14.69,14.71,227435.0,11.4851,11.5085,11.4773,11.4929,227435.0
2019-04-09 09:30:00,14.62,14.68,14.46,14.65,191222.0,11.4226,11.4695,11.2976,11.446,191222.0
2019-04-09 10:00:00,14.65,14.65,14.56,14.58,71788.0,11.446,11.446,11.3757,11.3914,71788.0
2019-04-09 10:30:00,14.58,14.59,14.51,14.57,97469.0,11.3914,11.3992,11.3367,11.3835,97469.0
2019-04-09 11:00:00,14.56,14.61,14.54,14.6,38337.0,11.3757,11.4148,11.3601,11.407,38337.0
2019-04-09 11:30:00,14.6,14.64,14.59,14.62,57254.0,11.407,11.4382,11.3992,11.4226,57254.0
2019-04-09 12:00:00,14.63,14.65,14.61,14.61,189004.0,11.4304,11.446,11.4148,11.4148,189004.0
2019-04-09 12:30:00,14.62,14.63,14.58,14.59,107135.0,11.4226,11.4304,11.3914,11.3992,107135.0
2019-04-09 13:00:00,14.59,14.6,14.56,14.58,98767.0,11.3992,11.407,11.3757,11.3914,98767.0
2019-04-09 13:30:00,14.57,14.6,14.54,14.56,73223.0,11.3835,11.407,11.3601,11.3757,73223.0
2019-04-09 14:00:00,14.55,14.56,14.49,14.49,34044.0,11.3679,11.3757,11.321,11.321,34044.0
2019-04-09 14:30:00,14.49,14.5,14.45,14.46,46174.0,11.321,11.3288,11.2898,11.2976,46174.0
2019-04-09 15:00:00,14.46,14.48,14.39,14.41,82672.0,11.2976,11.3132,11.2429,11.2585,82672.0
2019-04-09 15:30:00,14.41,14.45,14.4,14.42,322330.0,11.2585,11.2898,11.2507,11.2663,322330.0
2019-04-10 09:30:00,14.41,14.48,14.27,14.3,213691.0,11.2585,11.3132,11.1491,11.1726,213691.0
2019-04-10 10:00:00,14.31,14.34,14.24,14.26,252196.0,11.1804,11.2038,11.1257,11.1413,252196.0
2019-04-10 10:30:00,14.26,14.29,14.17,14.21,203156.0,11.1413,11.1648,11.071,11.1023,203156.0
2019-04-10 11:00:00,14.21,14.27,14.19,14.21,173946.0,11.1023,11.1491,11.0866,11.1023,173946.0
2019-04-10 11:30:00,14.21,14.22,14.11,14.14,300741.0,11.1023,11.1101,11.0241,11.0476,300741.0
2019-04-10 12:00:00,14.14,14.21,14.09,14.2,497697.0,11.0476,11.1023,11.0085,11.0945,497697.0
2019-04-10 12:30:00,14.2,14.21,14.18,14.19,187813.0,11.0945,11.1023,11.0788,11.0866,187813.0
2019-04-10 13:00:00,14.2,14.27,14.19,14.26,301030.0,11.0945,11.1491,11.0866,11.1413,301030.0
2019-04-10 13:30:00,14.27,14.3,14.24,14.28,223481.0,11.1491,11.1726,11.1257,11.157,223481.0
2019-04-10 14:00:00,14.28,14.33,14.25,14.32,430160.0,11.157,11.196,11.1335,11.1882,430160.0
2019-04-10 14:30:00,14.33,14.37,14.31,14.34,597539.0,11.196,11.2273,11.1804,11.2038,597539.0
2019-04-10 15:00:00,14.34,14.46,14.33,14.39,768568.0,11.2038,11.2976,11.196,11.2429,768568.0
2019-04-10 15:30:00,14.4,14.46,14.39,14.46,961565.0,11.2507,11.2976,11.2429,11.2976,961565.0
2019-04-11 09:30:00,14.52,14.7,14.47,14.62,240785.0,11.3445,11.4851,11.3054,11.4226,240785.0
2019-04-11 10:00:00,14.62,14.67,14.58,14.6,239082.0,11.4226,11.4617,11.3914,11.407,239082.0
2019-04-11 10:30:00,14.59,14.61,14.52,14.53,317741.0,11.3992,11.4148,11.3445,11.3523,317741.0
2019-04-11 11:00:00,14.52,14.54,14.44,14.46,500847.0,11.3445,11.3601,11.282,11.2976,500847.0
2019-04-11 11:30:00,14.46,14.46,14.35,14.44,442984.0,11.2976,11.2976,11.2117,11.282,442984.0
2019-04-11 12:00:00,14.44,14.46,14.38,14.41,239638.0,11.282,11.2976,11.2351,11.2585,239638.0
2019-04-11 12:30:00,14.41,14.46,14.38,14.4,593851.0,11.2585,11.2976,11.2351,11.2507,593851.0
2019-04-11 13:00:00,14.4,14.46,14.39,14.44,156625.0,11.2507,11.2976,11.2429,11.282,156625.0
2019-04-11 13:30:00,14.43,14.46,14.4,14.43,188934.0,11.2742,11.2976,11.2507,11.2742,188934.0
2019-04-11 14:00:00,14.44,14.45,14.41,14.42,96997.0,11.282,11.2898,11.2585,11.2663,96997.0
2019-04-11 14:30:00,14.43,14.46,14.4,14.41,142099.0,11.2742,11.2976,11.2507,11.2585,142099.0
2019-04-11 15:00:00,14.41,14.44,14.39,14.43,209271.0,11.2585,11.282,11.2429,11.2742,209271.0
2019-04-11 15:30:00,14.44,14.46,14.43,14.45,370043.0,11.282,11.2976,11.2742,11.2898,370043.0
2019-04-12 09:30:00,14.67,14.93,14.65,14.8,459604.0,11.4617,11.6648,11.446,11.5632,459604.0
2019-04-12 10:00:00,14.8,14.82,14.65,14.71,1051313.0,11.5632,11.5789,11.446,11.4929,1051313.0
2019-04-12 10:30:00,14.71,14.71,14.42,14.54,565456.0,11.4929,11.4929,11.2663,11.3601,565456.0
2019-04-12 11:00:00,14.55,14.63,14.53,14.61,182400.0,11.3679,11.4304,11.3523,11.4148,182400.0
2019-04-12 11:30:00,14.61,14.61,14.51,14.57,147611.0,11.4148,11.4148,11.3367,11.3835,147611.0
2019-04-12 12:00:00,14.57,14.66,14.57,14.62,152855.0,11.3835,11.4539,11.3835,11.4226,152855.0
2019-04-12 12:30:00,14.61,14.66,14.6,14.63,118255.0,11.4148,11.4539,11.407,11.4304,118255.0
2019-04-12 13:00:00,14.63,14.66,14.62,14.66,177912.0,11.4304,11.4539,11.4226,11.4539,177912.0
2019-04-12 13:30:00,14.67,14.71,14.65,14.67,136254.0,11.4617,11.4929,11.446,11.4617,136254.0
2019-04-12 14:00:00,14.67,14.74,14.66,14.73,175957.0,11.4617,11.5164,11.4539,11.5085,175957.0
2019-04-12 14:30:00,14.72,14.74,14.61,14.63,218326.0,11.5007,11.5164,11.4148,11.4304,218326.0
2019-04-12 15:00:00,14.64,14.7,14.62,14.7,159612.0,11.4382,11.4851,11.4226,11.4851,159612.0
2019-04-12 15:30:00,14.7,14.73,14.67,14.69,662943.0,11.4851,11.5085,11.4617,11.4773,662943.0
2019-04-15 09:30:00,14.69,14.74,14.49,14.58,153525.0,11.4773,11.5164,11.321,11.3914,153525.0
2019-04-15 10:00:00,14.58,14.63,14.53,14.59,108942.0,11.3914,11.4304,11.3523,11.3992,108942.0
2019-04-15 10:30:00,14.59,14.59,14.48,14.5,103027.0,11.3992,11.3992,11.3132,11.3288,103027.0
2019-04-15 11:00:00,14.5,14.55,14.46,14.53,107835.0,11.3288,11.3679,11.2976,11.3523,107835.0
2019-04-15 11:30:00,14.53,14.53,14.41,14.44,82791.0,11.3523,11.3523,11.2585,11.282,82791.0
2019-04-15 12:00:00,14.43,14.44,14.37,14.37,106421.0,11.2742,11.282,11.2273,11.2273,106421.0
2019-04-15 12:30:00,14.38,14.41,14.36,14.36,118633.0,11.2351,11.2585,11.2195,11.2195,118633.0
2019-04-15 13:00:00,14.36,14.46,14.36,14.45,127943.0,11.2195,11.2976,11.2195,11.2898,127943.0
2019-04-15 13:30:00,14.45,14.5,14.43,14.44,66776.0,11.2898,11.3288,11.2742,11.282,66776.0
2019-04-15 14:00:00,14.44,14.46,14.41,14.44,86755.0,11.282,11.2976,11.2585,11.282,86755.0
2019-04-15 14:30:00,14.44,14.45,14.41,14.42,214686.0,11.282,11.2898,11.2585,11.2663,214686.0
2019-04-15 15:00:00,14.42,14.43,14.37,14.37,354281.0,11.2663,11.2742,11.2273,11.2273,354281.0
2019-04-15 15:30:00,14.37,14.38,14.28,14.32,1098712.0,11.2273,11.2351,11.157,11.1882,1098712.0
2019-04-16 09:30:00,14.15,14.2,13.83,14.01,1774399.0,11.0554,11.0945,10.8054,10.946,1774399.0
2019-04-16 10:00:00,14.0,14.52,13.98,14.39,2259594.0,10.9382,11.3445,10.9226,11.2429,2259594.0
2019-04-16 10:30:00,14.4,14.51,14.22,14.29,722926.0,11.2507,11.3367,11.1101,11.1648,722926.0
2019-04-16 11:00:00,14.29,14.7,14.28,14.56,813235.0,11.1648,11.4851,11.157,11.3757,813235.0
2019-04-16 11:30:00,14.56,14.63,14.48,14.56,359684.0,11.3757,11.4304,11.3132,11.3757,359684.0
2019-04-16 12:00:00,14.56,14.69,14.55,14.65,245720.0,11.3757,11.4773,11.3679,11.446,245720.0
2019-04-16 12:30:00,14.64,14.7,14.62,14.68,244243.0,11.4382,11.4851,11.4226,11.4695,244243.0
2019-04-16 13:00:00,14.67,14.68,14.55,14.63,248038.0,11.4617,11.4695,11.3679,11.4304,248038.0
2019-04-16 13:30:00,14.63,14.72,14.62,14.71,138667.0,11.4304,11.5007,11.4226,11.4929,138667.0
2019-04-16 14:00:00,14.71,14.8,14.64,14.79,186729.0,11.4929,11.5632,11.4382,11.5554,186729.0
2019-04-16 14:30:00,14.8,14.82,14.71,14.71,262059.0,11.5632,11.5789,11.4929,11.4929,262059.0
2019-04-16 15:00:00,14.71,14.75,14.69,14.74,478390.0,11.4929,11.5242,11.4773,11.5164,478390.0
2019-04-16 15:30:00,14.74,14.78,14.69,14.74,1721162.0,11.5164,11.5476,11.4773,11.5164,1721162.0
2019-04-17 09:30:00,14.78,14.96,14.66,14.96,502900.0,11.5476,11.6882,11.4539,11.6882,502900.0
2019-04-17 10:00:00,14.96,15.08,14.86,14.97,1126151.0,11.6882,11.782,11.6101,11.6961,1126151.0
2019-04-17 10:30:00,14.97,15.16,14.97,15.08,533880.0,11.6961,11.8445,11.6961,11.782,533880.0
2019-04-17 11:00:00,15.07,15.19,15.06,15.07,276658.0,11.7742,11.8679,11.7664,11.7742,276658.0
2019-04-17 11:30:00,15.07,15.08,14.93,14.96,266106.0,11.7742,11.782,11.6648,11.6882,266106.0
2019-04-17 12:00:00,14.96,14.97,14.9,14.93,222402.0,11.6882,11.6961,11.6414,11.6648,222402.0
2019-04-17 12:30:00,14.93,14.96,14.89,14.89,148697.0,11.6648,11.6882,11.6336,11.6336,148697.0
2019-04-17 13:00:00,14.89,14.9,14.83,14.87,138353.0,11.6336,11.6414,11.5867,11.6179,138353.0
2019-04-17 13:30:00,14.87,14.95,14.86,14.95,105253.0,11.6179,11.6804,11.6101,11.6804,105253.0
2019-04-17 14:00:00,14.95,15.01,14.92,14.96,241256.0,11.6804,11.7273,11.657,11.6882,241256.0
2019-04-17 14:30:00,14.97,15.02,14.95,15.0,222135.0,11.6961,11.7351,11.6804,11.7195,222135.0
2019-04-17 15:00:00,15.0,15.04,14.98,15.0,268559.0,11.7195,11.7507,11.7039,11.7195,268559.0
2019-04-17 15:30:00,15.0,15.03,14.98,14.98,553486.0,11.7195,11.7429,11.7039,11.7039,553486.0
2019-04-18 09:30:00,14.99,15.0,14.8,14.92,229834.0,11.7117,11.7195,11.5632,11.657,229834.0
2019-04-18 10:00:00,14.92,14.92,14.81,14.86,158987.0,11.657,11.657,11.571,11.6101,158987.0
2019-04-18 10:30:00,14.86,14.9,14.79,14.87,176270.0,11.6101,11.6414,11.5554,11.6179,176270.0
2019-04-18 11:00:00,14.87,14.98,14.86,14.94,196116.0,11.6179,11.7039,11.6101,11.6726,196116.0
2019-04-18 11:30:00,14.94,15.01,14.91,15.0,112881.0,11.6726,11.7273,11.6492,11.7195,112881.0
2019-04-18 12:00:00,15.0,15.07,14.98,14.99,421519.0,11.7195,11.7742,11.7039,11.7117,421519.0
2019-04-18 12:30:00,14.99,15.03,14.96,14.99,237517.0,11.7117,11.7429,11.6882,11.7117,237517.0
2019-04-18 13:00:00,14.99,14.99,14.92,14.96,195147.0,11.7117,11.7117,11.657,11.6882,195147.0
2019-04-18 13:30:00,14.95,14.98,14.91,14.92,149784.0,11.6804,11.7039,11.6492,11.657,149784.0
2019-04-18 14:00:00,14.92,14.92,14.83,14.89,162501.0,11.657,11.657,11.5867,11.6336,162501.0
2019-04-18 14:30:00,14.88,14.93,14.85,14.92,148440.0,11.6257,11.6648,11.6023,11.657,148440.0
2019-04-18 15:00:00,14.92,14.92,14.82,14.82,274556.0,11.657,11.657,11.5789,11.5789,274556.0
2019-04-18 15:30:00,14.82,14.83,14.77,14.81,594010.0,11.5789,11.5867,11.5398,11.571,594010.0
2019-04-22 09:30:00,14.76,14.83,14.67,14.82,98991.0,11.532,11.5867,11.4617,11.5789,98991.0
2019-04-22 10:00:00,14.81,14.82,14.6,14.63,172117.0,11.571,11.5789,11.407,11.4304,172117.0
2019-04-22 10:30:00,14.63,14.72,14.62,14.69,107314.0,11.4304,11.5007,11.4226,11.4773,107314.0
2019-04-22 11:00:00,14.69,14.69,14.6,14.62,180535.0,11.4773,11.4773,11.407,11.4226,180535.0
2019-04-22 11:30:00,14.62,14.65,14.48,14.54,421310.0,11.4226,11.446,11.3132,11.3601,421310.0
2019-04-22 12:00:00,14.54,14.6,14.53,14.56,103427.0,11.3601,11.407,11.3523,11.3757,103427.0
2019-04-22 12:30:00,14.56,14.58,14.53,14.54,101910.0,11.3757,11.3914,11.3523,11.3601,101910.0
2019-04-22 13:00:00,14.54,14.55,14.51,14.54,102408.0,11.3601,11.3679,11.3367,11.3601,102408.0
2019-04-22 13:30:00,14.54,14.55,14.49,14.52,113527.0,11.3601,11.3679,11.321,11.3445,113527.0
2019-04-22 14:00:00,14.52,14.54,14.49,14.5,214329.0,11.3445,11.3601,11.321,11.3288,214329.0
2019-04-22 14:30:00,14.5,14.52,14.49,14.51,180977.0,11.3288,11.3445,11.321,11.3367,180977.0
2019-04-22 15:00:00,14.51,14.58,14.48,14.55,295717.0,11.3367,11.3914,11.3132,11.3679,295717.0
2019-04-22 15:30:00,14.56,14.59,14.52,14.56,490794.0,11.3757,11.3992,11.3445,11.3757,490794.0
2019-04-23 09:30:00,14.56,14.65,14.47,14.59,225566.0,11.3757,11.446,11.3054,11.3992,225566.0
2019-04-23 10:00:00,14.59,14.62,14.53,14.55,274957.0,11.3992,11.4226,11.3523,11.3679,274957.0
2019-04-23 10:30:00,14.55,14.72,14.52,14.72,196748.0,11.3679,11.5007,11.3445,11.5007,196748.0
2019-04-23 11:00:00,14.72,14.8,14.72,14.79,240888.0,11.5007,11.5632,11.5007,11.5554,240888.0
2019-04-23 11:30:00,14.79,14.85,14.75,14.79,298955.0,11.5554,11.6023,11.5242,11.5554,298955.0
2019-04-23 12:00:00,14.8,14.82,14.76,14.79,166620.0,11.5632,11.5789,11.532,11.5554,166620.0
2019-04-23 12:30:00,14.78,14.9,14.77,14.87,304408.0,11.5476,11.6414,11.5398,11.6179,304408.0
2019-04-23 13:00:00,14.87,14.89,14.83,14.85,174522.0,11.6179,11.6336,11.5867,11.6023,174522.0
2019-04-23 13:30:00,14.85,14.87,14.84,14.86,61103.0,11.6023,11.6179,11.5945,11.6101,61103.0
2019-04-23 14:00:00,14.85,14.92,14.84,14.91,143352.0,11.6023,11.657,11.5945,11.6492,143352.0
2019-04-23 14:30:00,14.9,14.91,14.88,14.9,123910.0,11.6414,11.6492,11.6257,11.6414,123910.0
2019-04-23 15:00:00,14.89,14.95,14.87,14.87,320504.0,11.6336,11.6804,11.6179,11.6179,320504.0
2019-04-23 15:30:00,14.88,15.0,14.87,14.99,618408.0,11.6257,11.7195,11.6179,11.7117,618408.0
2019-04-24 09:30:00,14.96,14.96,14.82,14.91,111466.0,11.6882,11.6882,11.5789,11.6492,111466.0
2019-04-24 10:00:00,14.91,14.92,14.77,14.82,113180.0,11.6492,11.657,11.5398,11.5789,113180.0
2019-04-24 10:30:00,14.82,14.91,14.8,14.89,228558.0,11.5789,11.6492,11.5632,11.6336,228558.0
2019-04-24 11:00:00,14.88,14.92,14.84,14.86,150188.0,11.6257,11.657,11.5945,11.6101,150188.0
2019-04-24 11:30:00,14.87,15.01,14.86,15.0,121554.0,11.6179,11.7273,11.6101,11.7195,121554.0
2019-04-24 12:00:00,14.99,15.07,14.97,15.06,60223.0,11.7117,11.7742,11.6961,11.7664,60223.0
2019-04-24 12:30:00,15.06,15.09,15.03,15.04,143388.0,11.7664,11.7898,11.7429,11.7507,143388.0
2019-04-24 13:00:00,15.04,15.05,14.96,15.01,67402.0,11.7507,11.7586,11.6882,11.7273,67402.0
2019-04-24 13:30:00,15.0,15.07,15.0,15.06,85667.0,11.7195,11.7742,11.7195,11.7664,85667.0
2019-04-24 14:00:00,15.05,15.09,15.02,15.04,82382.0,11.7586,11.7898,11.7351,11.7507,82382.0
2019-04-24 14:30:00,15.04,15.12,15.04,15.11,86794.0,11.7507,11.8133,11.7507,11.8054,86794.0
2019-04-24 15:00:00,15.11,15.13,15.08,15.11,105022.0,11.8054,11.8211,11.782,11.8054,105022.0
2019-04-24 15:30:00,15.11,15.11,15.01,15.02,329165.0,11.8054,11.8054,11.7273,11.7351,329165.0
2019-04-25 09:30:00,15.01,15.01,14.86,14.94,88329.0,11.7273,11.7273,11.6101,11.6726,88329.0
2019-04-25 10:00:00,14.94,14.97,14.8,14.8,151149.0,11.6726,11.6961,11.5632,11.5632,151149.0
2019-04-25 10:30:00,14.8,14.86,14.75,14.85,112016.0,11.5632,11.6101,11.5242,11.6023,112016.0
2019-04-25 11:00:00,14.85,14.96,14.84,14.91,168823.0,11.6023,11.6882,11.5945,11.6492,168823.0
2019-04-25 11:30:00,14.91,14.99,14.9,14.98,75506.0,11.6492,11.7117,11.6414,11.7039,75506.0
2019-04-25 12:00:00,14.99,14.99,14.93,14.96,48540.0,11.7117,11.7117,11.6648,11.6882,48540.0
2019-04-25 12:30:00,14.96,15.01,14.95,15.0,58600.0,11.6882,11.7273,11.6804,11.7195,58600.0
2019-04-25 13:00:00,15.01,15.03,14.98,15.02,38269.0,11.7273,11.7429,11.7039,11.7351,38269.0
2019-04-25 13:30:00,15.02,15.02,14.96,14.98,35780.0,11.7351,11.7351,11.6882,11.7039,35780.0
2019-04-25 14:00:00,14.98,15.01,14.97,14.98,30001.0,11.7039,11.7273,11.6961,11.7039,30001.0
2019-04-25 14:30:00,14.99,14.99,14.95,14.96,35416.0,11.7117,11.7117,11.6804,11.6882,35416.0
2019-04-25 15:00:00,14.95,14.96,14.88,14.94,93225.0,11.6804,11.6882,11.6257,11.6726,93225.0
2019-04-25 15:30:00,14.94,14.95,14.89,14.89,256331.0,11.6726,11.6804,11.6336,11.6336,256331.0
2019-04-26 09:30:00,14.9,14.97,14.81,14.89,196989.0,11.6414,11.6961,11.571,11.6336,196989.0
2019-04-26 10:00:00,14.89,14.92,14.81,14.92,58603.0,11.6336,11.657,11.571,11.657,58603.0
2019-04-26 10:30:00,14.92,14.96,14.85,14.85,64822.0,11.657,11.6882,11.6023,11.6023,64822.0
2019-04-26 11:00:00,14.86,14.94,14.82,14.93,51357.0,11.6101,11.6726,11.5789,11.6648,51357.0
2019-04-26 11:30:00,14.94,14.99,14.91,14.94,47422.0,11.6726,11.7117,11.6492,11.6726,47422.0
2019-04-26 12:00:00,14.93,14.99,14.91,14.93,128386.0,11.6648,11.7117,11.6492,11.6648,128386.0
2019-04-26 12:30:00,14.92,14.96,14.89,14.91,122322.0,11.657,11.6882,11.6336,11.6492,122322.0
2019-04-26 13:00:00,14.92,14.92,14.87,14.88,132299.0,11.657,11.657,11.6179,11.6257,132299.0
2019-04-26 13:30:00,14.88,14.89,14.85,14.87,124199.0,11.6257,11.6336,11.6023,11.6179,124199.0
2019-04-26 14:00:00,14.86,14.91,14.84,14.91,65918.0,11.6101,11.6492,11.5945,11.6492,65918.0
2019-04-26 14:30:00,14.91,14.92,14.86,14.92,84814.0,11.6492,11.657,11.6101,11.657,84814.0
2019-04-26 15:00:00,14.92,14.94,14.9,14.93,104143.0,11.657,11.6726,11.6414,11.6648,104143.0
2019-04-26 15:30:00,14.92,15.01,14.92,14.96,510210.0,11.657,11.7273,11.657,11.6882,510210.0
2019-04-29 09:30:00,15.01,15.22,15.01,15.14,115147.0,11.7273,11.8914,11.7273,11.8289,115147.0
2019-04-29 10:00:00,15.15,15.16,15.08,15.1,73188.0,11.8367,11.8445,11.782,11.7976,73188.0
2019-04-29 10:30:00,15.09,15.14,15.09,15.11,114983.0,11.7898,11.8289,11.7898,11.8054,114983.0
2019-04-29 11:00:00,15.11,15.14,15.1,15.11,78670.0,11.8054,11.8289,11.7976,11.8054,78670.0
2019-04-29 11:30:00,15.11,15.17,15.09,15.15,154032.0,11.8054,11.8523,11.7898,11.8367,154032.0
2019-04-29 12:00:00,15.14,15.22,15.13,15.21,112030.0,11.8289,11.8914,11.8211,11.8836,112030.0
2019-04-29 12:30:00,15.21,15.23,15.18,15.22,57870.0,11.8836,11.8992,11.8601,11.8914,57870.0
2019-04-29 13:00:00,15.22,15.23,15.14,15.15,110271.0,11.8914,11.8992,11.8289,11.8367,110271.0
2019-04-29 13:30:00,15.16,15.21,15.12,15.19,101675.0,11.8445,11.8836,11.8133,11.8679,101675.0
2019-04-29 14:00:00,15.19,15.22,15.16,15.17,94774.0,11.8679,11.8914,11.8445,11.8523,94774.0
2019-04-29 14:30:00,15.17,15.18,15.13,15.13,96110.0,11.8523,11.8601,11.8211,11.8211,96110.0
2019-04-29 15:00:00,15.13,15.21,15.13,15.19,115753.0,11.8211,11.8836,11.8211,11.8679,115753.0
2019-04-29 15:30:00,15.19,15.19,15.11,15.12,376167.0,11.8679,11.8679,11.8054,11.8133,376167.0
2019-04-30 09:30:00,15.11,15.13,15.01,15.03,70820.0,11.8054,11.8211,11.7273,11.7429,70820.0
2019-04-30 10:00:00,15.02,15.08,14.98,15.07,222727.0,11.7351,11.782,11.7039,11.7742,222727.0
2019-04-30 10:30:00,15.06,15.12,15.06,15.08,80412.0,11.7664,11.8133,11.7664,11.782,80412.0
2019-04-30 11:00:00,15.08,15.08,14.98,15.01,236420.0,11.782,11.782,11.7039,11.7273,236420.0
2019-04-30 11:30:00,15.01,15.09,14.99,15.07,166793.0,11.7273,11.7898,11.7117,11.7742,166793.0
2019-04-30 12:00:00,15.07,15.09,15.05,15.06,57807.0,11.7742,11.7898,11.7586,11.7664,57807.0
2019-04-30 12:30:00,15.06,15.08,15.01,15.02,66074.0,11.7664,11.782,11.7273,11.7351,66074.0
2019-04-30 13:00:00,15.02,15.08,15.01,15.04,47536.0,11.7351,11.782,11.7273,11.7507,47536.0
2019-04-30 13:30:00,15.04,15.07,15.02,15.07,65157.0,11.7507,11.7742,11.7351,11.7742,65157.0
2019-04-30 14:00:00,15.07,15.07,15.04,15.07,114167.0,11.7742,11.7742,11.7507,11.7742,114167.0
2019-04-30 14:30:00,15.07,15.08,15.03,15.05,74894.0,11.7742,11.782,11.7429,11.7586,74894.0
2019-04-30 15:00:00,15.05,15.06,14.99,15.01,176185.0,11.7586,11.7664,11.7117,11.7273,176185.0
2019-04-30 15:30:00,15.01,15.12,14.98,15.12,837371.0,11.7273,11.8133,11.7039,11.8133,837371.0
2019-05-01 09:30:00,15.1,15.25,15.03,15.21,94769.0,11.7976,11.9148,11.7429,11.8836,94769.0
2019-05-01 10:00:00,15.21,15.21,15.08,15.1,177856.0,11.8836,11.8836,11.782,11.7976,177856.0
2019-05-01 10:30:00,15.09,15.12,15.02,15.03,71204.0,11.7898,11.8133,11.7351,11.7429,71204.0
2019-05-01 11:00:00,15.03,15.07,14.97,15.0,109904.0,11.7429,11.7742,11.6961,11.7195,109904.0
2019-05-01 11:30:00,15.01,15.05,14.99,15.0,89534.0,11.7273,11.7586,11.7117,11.7195,89534.0
2019-05-01 12:00:00,14.99,15.0,14.82,14.87,220116.0,11.7117,11.7195,11.5789,11.6179,220116.0
2019-05-01 12:30:00,14.87,14.87,14.76,14.85,152823.0,11.6179,11.6179,11.532,11.6023,152823.0
2019-05-01 13:00:00,14.85,14.93,14.83,14.92,117220.0,11.6023,11.6648,11.5867,11.657,117220.0
2019-05-01 13:30:00,14.92,14.97,14.9,14.95,145346.0,11.657,11.6961,11.6414,11.6804,145346.0
2019-05-01 14:00:00,14.95,14.95,14.82,14.9,320298.0,11.6804,11.6804,11.5789,11.6414,320298.0
2019-05-01 14:30:00,14.9,15.1,14.89,15.07,326786.0,11.6414,11.7976,11.6336,11.7742,326786.0
2019-05-01 15:00:00,15.06,15.16,15.03,15.16,392894.0,11.7664,11.8445,11.7429,11.8445,392894.0
2019-05-01 15:30:00,15.16,15.18,14.96,14.97,971402.0,11.8445,11.8601,11.6882,11.6961,971402.0
2019-05-02 09:30:00,14.99,15.16,14.97,15.15,63686.0,11.7117,11.8445,11.6961,11.8367,63686.0
2019-05-02 10:00:00,15.14,15.16,15.08,15.11,76556.0,11.8289,11.8445,11.782,11.8054,76556.0
2019-05-02 10:30:00,15.11,15.15,15.03,15.04,179021.0,11.8054,11.8367,11.7429,11.7507,179021.0
2019-05-02 11:00:00,15.05,15.13,14.99,15.03,182540.0,11.7586,11.8211,11.7117,11.7429,182540.0
2019-05-02 11:30:00,15.03,15.06,14.96,15.04,164713.0,11.7429,11.7664,11.6882,11.7507,164713.0
2019-05-02 12:00:00,15.05,15.08,15.03,15.07,71430.0,11.7586,11.782,11.7429,11.7742,71430.0
2019-05-02 12:30:00,15.07,15.16,15.06,15.14,59158.0,11.7742,11.8445,11.7664,11.8289,59158.0
2019-05-02 13:00:00,15.15,15.18,15.12,15.14,56835.0,11.8367,11.8601,11.8133,11.8289,56835.0
2019-05-02 13:30:00,15.15,15.15,15.1,15.1,54381.0,11.8367,11.8367,11.7976,11.7976,54381.0
2019-05-02 14:00:00,15.1,15.13,15.08,15.09,59176.0,11.7976,11.8211,11.782,11.7898,59176.0
2019-05-02 14:30:00,15.09,15.12,15.06,15.09,64839.0,11.7898,11.8133,11.7664,11.7898,64839.0
2019-05-02 15:00:00,15.09,15.13,15.07,15.12,89939.0,11.7898,11.8211,11.7742,11.8133,89939.0
2019-05-02 15:30:00,15.12,15.14,15.09,15.12,294563.0,11.8133,11.8289,11.7898,11.8133,294563.0
2019-05-03 09:30:00,15.15,15.28,15.14,15.25,112416.0,11.8367,11.9383,11.8289,11.9148,112416.0
2019-05-03 10:00:00,15.25,15.27,15.18,15.26,89922.0,11.9148,11.9304,11.8601,11.9226,89922.0
2019-05-03 10:30:00,15.27,15.32,15.22,15.29,278756.0,11.9304,11.9695,11.8914,11.9461,278756.0
2019-05-03 11:00:00,15.29,15.35,15.28,15.31,98119.0,11.9461,11.993,11.9383,11.9617,98119.0
2019-05-03 11:30:00,15.31,15.33,15.27,15.29,83069.0,11.9617,11.9773,11.9304,11.9461,83069.0
2019-05-03 12:00:00,15.29,15.31,15.27,15.3,48232.0,11.9461,11.9617,11.9304,11.9539,48232.0
2019-05-03 12:30:00,15.31,15.31,15.27,15.27,41980.0,11.9617,11.9617,11.9304,11.9304,41980.0
2019-05-03 13:00:00,15.27,15.32,15.27,15.3,99162.0,11.9304,11.9695,11.9304,11.9539,99162.0
2019-05-03 13:30:00,15.3,15.31,15.25,15.27,68531.0,11.9539,11.9617,11.9148,11.9304,68531.0
2019-05-03 14:00:00,15.27,15.31,15.25,15.3,71033.0,11.9304,11.9617,11.9148,11.9539,71033.0
2019-05-03 14:30:00,15.31,15.32,15.06,15.23,390799.0,11.9617,11.9695,11.7664,11.8992,390799.0
2019-05-03 15:00:00,15.24,15.26,15.18,15.22,262208.0,11.907,11.9226,11.8601,11.8914,262208.0
2019-05-03 15:30:00,15.22,15.25,15.19,15.21,381670.0,11.8914,11.9148,11.8679,11.8836,381670.0
2019-05-06 09:30:00,14.96,15.04,14.86,15.0,113557.0,11.6882,11.7507,11.6101,11.7195,113557.0
2019-05-06 10:00:00,15.01,15.04,14.96,15.02,68239.0,11.7273,11.7507,11.6882,11.7351,68239.0
2019-05-06 10:30:00,15.01,15.09,15.01,15.09,64534.0,11.7273,11.7898,11.7273,11.7898,64534.0
2019-05-06 11:00:00,15.08,15.19,15.05,15.19,103757.0,11.782,11.8679,11.7586,11.8679,103757.0
2019-05-06 11:30:00,15.19,15.19,15.04,15.05,166774.0,11.8679,11.8679,11.7507,11.7586,166774.0
2019-05-06 12:00:00,15.05,15.11,15.03,15.08,136934.0,11.7586,11.8054,11.7429,11.782,136934.0
2019-05-06 12:30:00,15.08,15.1,15.06,15.09,56823.0,11.782,11.7976,11.7664,11.7898,56823.0
2019-05-06 13:00:00,15.08,15.12,15.06,15.12,70696.0,11.782,11.8133,11.7664,11.8133,70696.0
2019-05-06 13:30:00,15.12,15.12,15.06,15.08,94753.0,11.8133,11.8133,11.7664,11.782,94753.0
2019-05-06 14:00:00,15.09,15.1,15.05,15.07,67025.0,11.7898,11.7976,11.7586,11.7742,67025.0
2019-05-06 14:30:00,15.07,15.12,15.05,15.11,81042.0,11.7742,11.8133,11.7586,11.8054,81042.0
2019-05-06 15:00:00,15.12,15.15,15.11,15.14,123544.0,11.8133,11.8367,11.8054,11.8289,123544.0
2019-05-06 15:30:00,15.14,15.15,15.06,15.06,349853.0,11.8289,11.8367,11.7664,11.7664,349853.0
2019-05-07 09:30:00,14.87,14.95,14.81,14.95,79711.0,11.6179,11.6804,11.571,11.6804,79711.0
2019-05-07 10:00:00,14.95,14.98,14.83,14.94,185218.0,11.6804,11.7039,11.5867,11.6726,185218.0
2019-05-07 10:30:00,14.95,14.96,14.82,14.84,81678.0,11.6804,11.6882,11.5789,11.5945,81678.0
2019-05-07 11:00:00,14.84,14.9,14.81,14.85,87583.0,11.5945,11.6414,11.571,11.6023,87583.0
2019-05-07 11:30:00,14.85,14.88,14.8,14.84,55355.0,11.6023,11.6257,11.5632,11.5945,55355.0
2019-05-07 12:00:00,14.84,14.93,14.81,14.92,55733.0,11.5945,11.6648,11.571,11.657,55733.0
2019-05-07 12:30:00,14.92,14.94,14.86,14.89,242584.0,11.657,11.6726,11.6101,11.6336,242584.0
2019-05-07 13:00:00,14.89,14.9,14.81,14.82,44778.0,11.6336,11.6414,11.571,11.5789,44778.0
2019-05-07 13:30:00,14.81,14.87,14.78,14.83,189812.0,11.571,11.6179,11.5476,11.5867,189812.0
2019-05-07 14:00:00,14.83,14.87,14.81,14.82,101595.0,11.5867,11.6179,11.571,11.5789,101595.0
2019-05-07 14:30:00,14.82,14.87,14.78,14.87,165586.0,11.5789,11.6179,11.5476,11.6179,165586.0
2019-05-07 15:00:00,14.87,14.9,14.8,14.82,170497.0,11.6179,11.6414,11.5632,11.5789,170497.0
2019-05-07 15:30:00,14.81,14.86,14.74,14.82,385491.0,11.571,11.6101,11.5164,11.5789,385491.0
2019-05-08 09:30:00,14.77,14.82,14.73,14.79,68410.0,11.5398,11.5789,11.5085,11.5554,68410.0
2019-05-08 10:00:00,14.79,14.82,14.71,14.81,69793.0,11.5554,11.5789,11.4929,11.571,69793.0
2019-05-08 10:30:00,14.81,14.84,14.68,14.74,71116.0,11.571,11.5945,11.4695,11.5164,71116.0
2019-05-08 11:00:00,14.74,14.84,14.73,14.81,52637.0,11.5164,11.5945,11.5085,11.571,52637.0
2019-05-08 11:30:00,14.8,14.86,14.75,14.84,44758.0,11.5632,11.6101,11.5242,11.5945,44758.0
2019-05-08 12:00:00,14.84,14.84,14.73,14.76,73998.0,11.5945,11.5945,11.5085,11.532,73998.0
2019-05-08 12:30:00,14.75,14.79,14.72,14.79,46952.0,11.5242,11.5554,11.5007,11.5554,46952.0
2019-05-08 13:00:00,14.79,14.82,14.75,14.76,92702.0,11.5554,11.5789,11.5242,11.532,92702.0
2019-05-08 13:30:00,14.76,14.76,14.73,14.76,63243.0,11.532,11.532,11.5085,11.532,63243.0
2019-05-08 14:00:00,14.76,14.76,14.72,14.76,64960.0,11.532,11.532,11.5007,11.532,64960.0
2019-05-08 14:30:00,14.76,14.77,14.7,14.71,101539.0,11.532,11.5398,11.4851,11.4929,101539.0
2019-05-08 15:00:00,14.71,14.76,14.71,14.75,131921.0,11.4929,11.532,11.4929,11.5242,131921.0
2019-05-08 15:30:00,14.75,14.76,14.67,14.68,343122.0,11.5242,11.532,11.4617,11.4695,343122.0
2019-05-09 09:30:00,14.5,14.54,14.43,14.51,75474.0,11.3288,11.3601,11.2742,11.3367,75474.0
2019-05-09 10:00:00,14.52,14.57,14.48,14.5,100182.0,11.3445,11.3835,11.3132,11.3288,100182.0
2019-05-09 10:30:00,14.5,14.59,14.45,14.54,81465.0,11.3288,11.3992,11.2898,11.3601,81465.0
2019-05-09 11:00:00,14.55,14.66,14.54,14.57,71694.0,11.3679,11.4539,11.3601,11.3835,71694.0
2019-05-09 11:30:00,14.58,14.71,14.57,14.68,78612.0,11.3914,11.4929,11.3835,11.4695,78612.0
2019-05-09 12:00:00,14.69,14.72,14.66,14.68,69622.0,11.4773,11.5007,11.4539,11.4695,69622.0
2019-05-09 12:30:00,14.69,14.79,14.69,14.78,108521.0,11.4773,11.5554,11.4773,11.5476,108521.0
2019-05-09 13:00:00,14.78,14.81,14.71,14.75,75046.0,11.5476,11.571,11.4929,11.5242,75046.0
2019-05-09 13:30:00,14.75,14.8,14.74,14.77,73301.0,11.5242,11.5632,11.5164,11.5398,73301.0
2019-05-09 14:00:00,14.77,14.83,14.73,14.79,101285.0,11.5398,11.5867,11.5085,11.5554,101285.0
2019-05-09 14:30:00,14.8,14.8,14.72,14.73,257232.0,11.5632,11.5632,11.5007,11.5085,257232.0
2019-05-09 15:00:00,14.73,14.73,14.65,14.71,301045.0,11.5085,11.5085,11.446,11.4929,301045.0
2019-05-09 15:30:00,14.71,14.79,14.71,14.77,534822.0,11.4929,11.5554,11.4929,11.5398,534822.0
2019-05-10 09:30:00,14.71,14.84,14.7,14.8,109663.0,11.4929,11.5945,11.4851,11.5632,109663.0
2019-05-10 10:00:00,14.79,14.82,14.67,14.7,225067.0,11.5554,11.5789,11.4617,11.4851,225067.0
2019-05-10 10:30:00,14.7,14.7,14.54,14.54,191339.0,11.4851,11.4851,11.3601,11.3601,191339.0
2019-05-10 11:00:00,14.54,14.63,14.5,14.56,136240.0,11.3601,11.4304,11.3288,11.3757,136240.0
2019-05-10 11:30:00,14.56,14.61,14.53,14.59,89534.0,11.3757,11.4148,11.3523,11.3992,89534.0
2019-05-10 12:00:00,14.59,14.67,14.59,14.65,93372.0,11.3992,11.4617,11.3992,11.446,93372.0
2019-05-10 12:30:00,14.65,14.67,14.62,14.65,114925.0,11.446,11.4617,11.4226,11.446,114925.0
2019-05-10 13:00:00,14.65,14.71,14.64,14.68,151903.0,11.446,11.4929,11.4382,11.4695,151903.0
2019-05-10 13:30:00,14.68,14.7,14.65,14.66,114269.0,11.4695,11.4851,11.446,11.4539,114269.0
2019-05-10 14:00:00,14.66,14.71,14.63,14.66,117587.0,11.4539,11.4929,11.4304,11.4539,117587.0
2019-05-10 14:30:00,14.66,14.68,14.64,14.65,318712.0,11.4539,11.4695,11.4382,11.446,318712.0
2019-05-10 15:00:00,14.65,14.71,14.63,14.71,462955.0,11.446,11.4929,11.4304,11.4929,462955.0
2019-05-10 15:30:00,14.71,14.73,14.64,14.71,404754.0,11.4929,11.5085,11.4382,11.4929,404754.0
2019-05-13 09:30:00,14.5,14.5,14.36,14.38,154877.0,11.3288,11.3288,11.2195,11.2351,154877.0
2019-05-13 10:00:00,14.39,14.43,14.34,14.42,138295.0,11.2429,11.2742,11.2038,11.2663,138295.0
2019-05-13 10:30:00,14.42,14.5,14.35,14.39,94794.0,11.2663,11.3288,11.2117,11.2429,94794.0
2019-05-13 11:00:00,14.4,14.41,14.31,14.34,105211.0,11.2507,11.2585,11.1804,11.2038,105211.0
2019-05-13 11:30:00,14.34,14.37,14.3,14.35,102084.0,11.2038,11.2273,11.1726,11.2117,102084.0
2019-05-13 12:00:00,14.36,14.39,14.3,14.32,192061.0,11.2195,11.2429,11.1726,11.1882,192061.0
2019-05-13 12:30:00,14.32,14.34,14.27,14.29,374457.0,11.1882,11.2038,11.1491,11.1648,374457.0
2019-05-13 13:00:00,14.29,14.31,14.23,14.24,187559.0,11.1648,11.1804,11.1179,11.1257,187559.0
2019-05-13 13:30:00,14.24,14.29,14.23,14.27,245006.0,11.1257,11.1648,11.1179,11.1491,245006.0
2019-05-13 14:00:00,14.28,14.32,14.23,14.29,234849.0,11.157,11.1882,11.1179,11.1648,234849.0
2019-05-13 14:30:00,14.29,14.31,14.24,14.26,193664.0,11.1648,11.1804,11.1257,11.1413,193664.0
2019-05-13 15:00:00,14.25,14.29,14.12,14.15,233559.0,11.1335,11.1648,11.032,11.0554,233559.0
2019-05-13 15:30:00,14.14,14.21,14.09,14.2,947208.0,11.0476,11.1023,11.0085,11.0945,947208.0
2019-05-14 09:30:00,14.23,14.26,14.1,14.15,257996.0,11.1179,11.1413,11.0163,11.0554,257996.0
2019-05-14 10:00:00,14.17,14.27,14.14,14.22,229853.0,11.071,11.1491,11.0476,11.1101,229853.0
2019-05-14 10:30:00,14.23,14.31,14.22,14.3,100355.0,11.1179,11.1804,11.1101,11.1726,100355.0
2019-05-14 11:00:00,14.3,14.4,14.3,14.35,129829.0,11.1726,11.2507,11.1726,11.2117,129829.0
2019-05-14 11:30:00,14.35,14.44,14.34,14.42,88927.0,11.2117,11.282,11.2038,11.2663,88927.0
2019-05-14 12:00:00,14.42,14.44,14.34,14.36,98468.0,11.2663,11.282,11.2038,11.2195,98468.0
2019-05-14 12:30:00,14.35,14.4,14.34,14.38,68162.0,11.2117,11.2507,11.2038,11.2351,68162.0
2019-05-14 13:00:00,14.38,14.42,14.37,14.4,80966.0,11.2351,11.2663,11.2273,11.2507,80966.0
2019-05-14 13:30:00,14.41,14.44,14.4,14.42,83628.0,11.2585,11.282,11.2507,11.2663,83628.0
2019-05-14 14:00:00,14.42,14.45,14.38,14.44,84354.0,11.2663,11.2898,11.2351,11.282,84354.0
2019-05-14 14:30:00,14.44,14.47,14.38,14.38,93678.0,11.282,11.3054,11.2351,11.2351,93678.0
2019-05-14 15:00:00,14.38,14.45,14.37,14.44,145363.0,11.2351,11.2898,11.2273,11.282,145363.0
2019-05-14 15:30:00,14.43,14.44,14.32,14.34,353908.0,11.2742,11.282,11.1882,11.2038,353908.0
2019-05-15 09:30:00,14.19,14.19,14.0,14.03,213289.0,11.0866,11.0866,10.9382,10.9616,213289.0
2019-05-15 10:00:00,14.03,14.05,13.91,14.04,191027.0,10.9616,10.9773,10.8679,10.9694,191027.0
2019-05-15 10:30:00,14.05,14.08,13.97,14.06,152047.0,10.9773,11.0007,10.9148,10.9851,152047.0
2019-05-15 11:00:00,14.06,14.08,13.98,14.03,107030.0,10.9851,11.0007,10.9226,10.9616,107030.0
2019-05-15 11:30:00,14.03,14.08,14.02,14.06,180586.0,10.9616,11.0007,10.9538,10.9851,180586.0
2019-05-15 12:00:00,14.07,14.11,14.04,14.05,163225.0,10.9929,11.0241,10.9694,10.9773,163225.0
2019-05-15 12:30:00,14.04,14.09,14.04,14.07,168930.0,10.9694,11.0085,10.9694,10.9929,168930.0
2019-05-15 13:00:00,14.07,14.1,14.01,14.01,262535.0,10.9929,11.0163,10.946,10.946,262535.0
2019-05-15 13:30:00,14.02,14.08,14.01,14.06,97219.0,10.9538,11.0007,10.946,10.9851,97219.0
2019-05-15 14:00:00,14.06,14.12,14.05,14.12,263019.0,10.9851,11.032,10.9773,11.032,263019.0
2019-05-15 14:30:00,14.12,14.15,14.09,14.11,186454.0,11.032,11.0554,11.0085,11.0241,186454.0
2019-05-15 15:00:00,14.11,14.19,14.09,14.14,274786.0,11.0241,11.0866,11.0085,11.0476,274786.0
2019-05-15 15:30:00,14.14,14.17,14.09,14.11,533123.0,11.0476,11.071,11.0085,11.0241,533123.0
2019-05-16 09:30:00,14.21,14.29,14.18,14.25,147119.0,11.1023,11.1648,11.0788,11.1335,147119.0
2019-05-16 10:00:00,14.26,14.3,14.22,14.28,396620.0,11.1413,11.1726,11.1101,11.157,396620.0
2019-05-16 10:30:00,14.28,14.33,14.22,14.29,254246.0,11.157,11.196,11.1101,11.1648,254246.0
2019-05-16 11:00:00,14.29,14.33,14.25,14.32,101408.0,11.1648,11.196,11.1335,11.1882,101408.0
2019-05-16 11:30:00,14.32,14.35,14.27,14.28,314256.0,11.1882,11.2117,11.1491,11.157,314256.0
2019-05-16 12:00:00,14.28,14.35,14.25,14.33,291122.0,11.157,11.2117,11.1335,11.196,291122.0
2019-05-16 12:30:00,14.33,14.33,14.27,14.29,101211.0,11.196,11.196,11.1491,11.1648,101211.0
2019-05-16 13:00:00,14.29,14.34,14.28,14.34,154556.0,11.1648,11.2038,11.157,11.2038,154556.0
2019-05-16 13:30:00,14.34,14.34,14.29,14.31,117595.0,11.2038,11.2038,11.1648,11.1804,117595.0
2019-05-16 14:00:00,14.31,14.35,14.29,14.34,129355.0,11.1804,11.2117,11.1648,11.2038,129355.0
2019-05-16 14:30:00,14.35,14.35,14.25,14.3,127251.0,11.2117,11.2117,11.1335,11.1726,127251.0
2019-05-16 15:00:00,14.3,14.31,14.23,14.28,218108.0,11.1726,11.1804,11.1179,11.157,218108.0
2019-05-16 15:30:00,14.28,14.28,14.18,14.24,553528.0,11.157,11.157,11.0788,11.1257,553528.0
2019-05-17 09:30:00,14.13,14.18,14.09,14.13,267216.0,11.0398,11.0788,11.0085,11.0398,267216.0
2019-05-17 10:00:00,14.13,14.26,14.12,14.26,84821.0,11.0398,11.1413,11.032,11.1413,84821.0
2019-05-17 10:30:00,14.25,14.34,14.24,14.31,77791.0,11.1335,11.2038,11.1257,11.1804,77791.0
2019-05-17 11:00:00,14.32,14.37,14.29,14.32,70902.0,11.1882,11.2273,11.1648,11.1882,70902.0
2019-05-17 11:30:00,14.31,14.32,14.25,14.27,78269.0,11.1804,11.1882,11.1335,11.1491,78269.0
2019-05-17 12:00:00,14.26,14.29,14.24,14.27,67079.0,11.1413,11.1648,11.1257,11.1491,67079.0
2019-05-17 12:30:00,14.27,14.33,14.26,14.31,64086.0,11.1491,11.196,11.1413,11.1804,64086.0
2019-05-17 13:00:00,14.31,14.36,14.3,14.35,69573.0,11.1804,11.2195,11.1726,11.2117,69573.0
2019-05-17 13:30:00,14.34,14.36,14.32,14.33,68008.0,11.2038,11.2195,11.1882,11.196,68008.0
2019-05-17 14:00:00,14.33,14.36,14.3,14.31,74579.0,11.196,11.2195,11.1726,11.1804,74579.0
2019-05-17 14:30:00,14.3,14.32,14.24,14.31,162737.0,11.1726,11.1882,11.1257,11.1804,162737.0
2019-05-17 15:00:00,14.3,14.3,14.19,14.21,214133.0,11.1726,11.1726,11.0866,11.1023,214133.0
2019-05-17 15:30:00,14.2,14.23,14.15,14.22,878185.0,11.0945,11.1179,11.0554,11.1101,878185.0
2019-05-20 09:30:00,14.17,14.37,14.14,14.31,113210.0,11.071,11.2273,11.0476,11.1804,113210.0
2019-05-20 10:00:00,14.31,14.34,14.24,14.29,178667.0,11.1804,11.2038,11.1257,11.1648,178667.0
2019-05-20 10:30:00,14.28,14.34,14.26,14.34,340884.0,11.157,11.2038,11.1413,11.2038,340884.0
2019-05-20 11:00:00,14.35,14.36,14.27,14.3,69128.0,11.2117,11.2195,11.1491,11.1726,69128.0
2019-05-20 11:30:00,14.3,14.32,14.24,14.29,86865.0,11.1726,11.1882,11.1257,11.1648,86865.0
2019-05-20 12:00:00,14.28,14.31,14.25,14.28,86241.0,11.157,11.1804,11.1335,11.157,86241.0
2019-05-20 12:30:00,14.29,14.33,14.26,14.29,128863.0,11.1648,11.196,11.1413,11.1648,128863.0
2019-05-20 13:00:00,14.29,14.31,14.27,14.29,66735.0,11.1648,11.1804,11.1491,11.1648,66735.0
2019-05-20 13:30:00,14.28,14.31,14.27,14.3,75720.0,11.157,11.1804,11.1491,11.1726,75720.0
2019-05-20 14:00:00,14.29,14.32,14.28,14.3,97861.0,11.1648,11.1882,11.157,11.1726,97861.0
2019-05-20 14:30:00,14.3,14.3,14.23,14.24,108636.0,11.1726,11.1726,11.1179,11.1257,108636.0
2019-05-20 15:00:00,14.23,14.25,14.17,14.19,186687.0,11.1179,11.1335,11.071,11.0866,186687.0
2019-05-20 15:30:00,14.19,14.24,14.16,14.18,690184.0,11.0866,11.1257,11.0632,11.0788,690184.0
2019-05-21 09:30:00,14.22,14.33,14.22,14.29,86026.0,11.1101,11.196,11.1101,11.1648,86026.0
2019-05-21 10:00:00,14.29,14.35,14.27,14.32,70375.0,11.1648,11.2117,11.1491,11.1882,70375.0
2019-05-21 10:30:00,14.32,14.38,14.3,14.36,113746.0,11.1882,11.2351,11.1726,11.2195,113746.0
2019-05-21 11:00:00,14.36,14.37,14.32,14.33,54102.0,11.2195,11.2273,11.1882,11.196,54102.0
2019-05-21 11:30:00,14.34,14.34,14.26,14.28,73887.0,11.2038,11.2038,11.1413,11.157,73887.0
2019-05-21 12:00:00,14.29,14.32,14.28,14.31,60942.0,11.1648,11.1882,11.157,11.1804,60942.0
2019-05-21 12:30:00,14.32,14.35,14.29,14.33,104915.0,11.1882,11.2117,11.1648,11.196,104915.0
2019-05-21 13:00:00,14.34,14.35,14.31,14.32,69297.0,11.2038,11.2117,11.1804,11.1882,69297.0
2019-05-21 13:30:00,14.32,14.33,14.29,14.3,55329.0,11.1882,11.196,11.1648,11.1726,55329.0
2019-05-21 14:00:00,14.31,14.31,14.26,14.27,159447.0,11.1804,11.1804,11.1413,11.1491,159447.0
2019-05-21 14:30:00,14.27,14.28,14.24,14.27,163107.0,11.1491,11.157,11.1257,11.1491,163107.0
2019-05-21 15:00:00,14.27,14.28,14.24,14.27,223901.0,11.1491,11.157,11.1257,11.1491,223901.0
2019-05-21 15:30:00,14.28,14.3,14.2,14.22,921676.0,11.157,11.1726,11.0945,11.1101,921676.0
2019-05-22 09:30:00,14.18,14.23,14.15,14.17,208267.0,11.0788,11.1179,11.0554,11.071,208267.0
2019-05-22 10:00:00,14.17,14.19,14.13,14.17,150205.0,11.071,11.0866,11.0398,11.071,150205.0
2019-05-22 10:30:00,14.18,14.18,14.09,14.14,151147.0,11.0788,11.0788,11.0085,11.0476,151147.0
2019-05-22 11:00:00,14.14,14.18,14.05,14.18,205401.0,11.0476,11.0788,10.9773,11.0788,205401.0
2019-05-22 11:30:00,14.18,14.18,14.11,14.11,83533.0,11.0788,11.0788,11.0241,11.0241,83533.0
2019-05-22 12:00:00,14.12,14.14,14.08,14.13,113473.0,11.032,11.0476,11.0007,11.0398,113473.0
2019-05-22 12:30:00,14.12,14.15,14.09,14.11,77527.0,11.032,11.0554,11.0085,11.0241,77527.0
2019-05-22 13:00:00,14.12,14.15,14.1,14.13,74232.0,11.032,11.0554,11.0163,11.0398,74232.0
2019-05-22 13:30:00,14.13,14.16,14.11,14.16,70317.0,11.0398,11.0632,11.0241,11.0632,70317.0
2019-05-22 14:00:00,14.16,14.19,14.13,14.17,78243.0,11.0632,11.0866,11.0398,11.071,78243.0
2019-05-22 14:30:00,14.17,14.22,14.15,14.18,119203.0,11.071,11.1101,11.0554,11.0788,119203.0
2019-05-22 15:00:00,14.19,14.22,14.18,14.19,140299.0,11.0866,11.1101,11.0788,11.0866,140299.0
2019-05-22 15:30:00,14.19,14.2,14.11,14.11,283388.0,11.0866,11.0945,11.0241,11.0241,283388.0
2019-05-23 09:30:00,14.04,14.05,13.83,13.88,132352.0,10.9694,10.9773,10.8054,10.8444,132352.0
2019-05-23 10:00:00,13.87,13.89,13.77,13.84,89243.0,10.8366,10.8523,10.7585,10.8132,89243.0
2019-05-23 10:30:00,13.83,13.91,13.81,13.9,53300.0,10.8054,10.8679,10.7897,10.8601,53300.0
2019-05-23 11:00:00,13.9,13.9,13.84,13.84,97143.0,10.8601,10.8601,10.8132,10.8132,97143.0
2019-05-23 11:30:00,13.84,13.84,13.74,13.76,89356.0,10.8132,10.8132,10.7351,10.7507,89356.0
2019-05-23 12:00:00,13.76,13.82,13.76,13.79,90121.0,10.7507,10.7976,10.7507,10.7741,90121.0
2019-05-23 12:30:00,13.79,13.8,13.74,13.75,59054.0,10.7741,10.7819,10.7351,10.7429,59054.0
2019-05-23 13:00:00,13.74,13.78,13.73,13.76,63863.0,10.7351,10.7663,10.7272,10.7507,63863.0
2019-05-23 13:30:00,13.75,13.76,13.74,13.76,56664.0,10.7429,10.7507,10.7351,10.7507,56664.0
2019-05-23 14:00:00,13.76,13.77,13.72,13.73,84434.0,10.7507,10.7585,10.7194,10.7272,84434.0
2019-05-23 14:30:00,13.73,13.74,13.67,13.68,81072.0,10.7272,10.7351,10.6804,10.6882,81072.0
2019-05-23 15:00:00,13.67,13.72,13.64,13.71,144068.0,10.6804,10.7194,10.6569,10.7116,144068.0
2019-05-23 15:30:00,13.71,13.76,13.68,13.74,408077.0,10.7116,10.7507,10.6882,10.7351,408077.0
2019-05-24 09:30:00,13.81,13.86,13.78,13.84,82130.0,10.7897,10.8288,10.7663,10.8132,82130.0
2019-05-24 10:00:00,13.85,13.85,13.76,13.77,77656.0,10.821,10.821,10.7507,10.7585,77656.0
2019-05-24 10:30:00,13.77,13.84,13.76,13.83,187403.0,10.7585,10.8132,10.7507,10.8054,187403.0
2019-05-24 11:00:00,13.83,13.85,13.82,13.83,194001.0,10.8054,10.821,10.7976,10.8054,194001.0
2019-05-24 11:30:00,13.83,13.87,13.83,13.87,107654.0,10.8054,10.8366,10.8054,10.8366,107654.0
2019-05-24 12:00:00,13.87,13.9,13.86,13.87,120488.0,10.8366,10.8601,10.8288,10.8366,120488.0
2019-05-24 12:30:00,13.87,13.92,13.87,13.92,194714.0,10.8366,10.8757,10.8366,10.8757,194714.0
2019-05-24 13:00:00,13.92,13.93,13.91,13.93,67113.0,10.8757,10.8835,10.8679,10.8835,67113.0
2019-05-24 13:30:00,13.93,13.97,13.92,13.95,134302.0,10.8835,10.9148,10.8757,10.8991,134302.0
2019-05-24 14:00:00,13.96,13.98,13.95,13.98,106265.0,10.9069,10.9226,10.8991,10.9226,106265.0
2019-05-24 14:30:00,13.98,14.0,13.97,13.98,133041.0,10.9226,10.9382,10.9148,10.9226,133041.0
2019-05-24 15:00:00,13.98,14.05,13.97,14.04,225320.0,10.9226,10.9773,10.9148,10.9694,225320.0
2019-05-24 15:30:00,14.04,14.05,14.0,14.01,580167.0,10.9694,10.9773,10.9382,10.946,580167.0
2019-05-28 09:30:00,13.97,13.98,13.91,13.91,49492.0,10.9148,10.9226,10.8679,10.8679,49492.0
2019-05-28 10:00:00,13.91,13.95,13.88,13.93,95097.0,10.8679,10.8991,10.8444,10.8835,95097.0
2019-05-28 10:30:00,13.93,13.93,13.88,13.92,216958.0,10.8835,10.8835,10.8444,10.8757,216958.0
2019-05-28 11:00:00,13.91,14.01,13.9,13.96,94016.0,10.8679,10.946,10.8601,10.9069,94016.0
2019-05-28 11:30:00,13.95,13.98,13.89,13.95,72326.0,10.8991,10.9226,10.8523,10.8991,72326.0
2019-05-28 12:00:00,13.94,14.0,13.93,13.98,63947.0,10.8913,10.9382,10.8835,10.9226,63947.0
2019-05-28 12:30:00,13.98,14.01,13.95,13.97,68906.0,10.9226,10.946,10.8991,10.9148,68906.0
2019-05-28 13:00:00,13.96,14.0,13.96,13.96,69892.0,10.9069,10.9382,10.9069,10.9069,69892.0
2019-05-28 13:30:00,13.96,13.98,13.94,13.97,46810.0,10.9069,10.9226,10.8913,10.9148,46810.0
2019-05-28 14:00:00,13.96,13.97,13.88,13.9,122725.0,10.9069,10.9148,10.8444,10.8601,122725.0
2019-05-28 14:30:00,13.89,13.92,13.87,13.92,137029.0,10.8523,10.8757,10.8366,10.8757,137029.0
2019-05-28 15:00:00,13.91,13.92,13.87,13.89,130395.0,10.8679,10.8757,10.8366,10.8523,130395.0
2019-05-28 15:30:00,13.89,13.9,13.82,13.83,369680.0,10.8523,10.8601,10.7976,10.8054,369680.0
2019-05-29 09:30:00,13.72,13.76,13.63,13.66,150082.0,10.7194,10.7507,10.6491,10.6726,150082.0
2019-05-29 10:00:00,13.66,13.72,13.64,13.71,160878.0,10.6726,10.7194,10.6569,10.7116,160878.0
2019-05-29 10:30:00,13.71,13.79,13.71,13.77,198858.0,10.7116,10.7741,10.7116,10.7585,198858.0
2019-05-29 11:00:00,13.77,13.81,13.75,13.76,126793.0,10.7585,10.7897,10.7429,10.7507,126793.0
2019-05-29 11:30:00,13.75,13.76,13.65,13.67,94288.0,10.7429,10.7507,10.6647,10.6804,94288.0
2019-05-29 12:00:00,13.68,13.75,13.67,13.74,71126.0,10.6882,10.7429,10.6804,10.7351,71126.0
2019-05-29 12:30:00,13.74,13.76,13.73,13.75,49318.0,10.7351,10.7507,10.7272,10.7429,49318.0
2019-05-29 13:00:00,13.75,13.8,13.74,13.8,83735.0,10.7429,10.7819,10.7351,10.7819,83735.0
2019-05-29 13:30:00,13.81,13.84,13.79,13.79,74041.0,10.7897,10.8132,10.7741,10.7741,74041.0
2019-05-29 14:00:00,13.79,13.84,13.79,13.83,76904.0,10.7741,10.8132,10.7741,10.8054,76904.0
2019-05-29 14:30:00,13.84,13.84,13.78,13.81,129039.0,10.8132,10.8132,10.7663,10.7897,129039.0
2019-05-29 15:00:00,13.81,13.92,13.79,13.9,197919.0,10.7897,10.8757,10.7741,10.8601,197919.0
2019-05-29 15:30:00,13.9,13.98,13.89,13.94,454741.0,10.8601,10.9226,10.8523,10.8913,454741.0
2019-05-30 09:30:00,13.77,13.98,13.74,13.98,700347.0,10.7585,10.9226,10.7351,10.9226,700347.0
2019-05-30 10:00:00,13.98,14.01,13.9,13.92,224308.0,10.9226,10.946,10.8601,10.8757,224308.0
2019-05-30 10:30:00,13.92,13.93,13.84,13.86,102350.0,10.8757,10.8835,10.8132,10.8288,102350.0
2019-05-30 11:00:00,13.85,13.87,13.78,13.79,94462.0,10.821,10.8366,10.7663,10.7741,94462.0
2019-05-30 11:30:00,13.79,13.82,13.76,13.8,98197.0,10.7741,10.7976,10.7507,10.7819,98197.0
2019-05-30 12:00:00,13.81,13.82,13.77,13.79,85538.0,10.7897,10.7976,10.7585,10.7741,85538.0
2019-05-30 12:30:00,13.79,13.85,13.78,13.82,56517.0,10.7741,10.821,10.7663,10.7976,56517.0
2019-05-30 13:00:00,13.83,13.85,13.8,13.81,46916.0,10.8054,10.821,10.7819,10.7897,46916.0
2019-05-30 13:30:00,13.81,13.81,13.77,13.77,96499.0,10.7897,10.7897,10.7585,10.7585,96499.0
2019-05-30 14:00:00,13.78,13.79,13.65,13.66,93902.0,10.7663,10.7741,10.6647,10.6726,93902.0
2019-05-30 14:30:00,13.66,13.66,13.58,13.64,123722.0,10.6726,10.6726,10.6101,10.6569,123722.0
2019-05-30 15:00:00,13.65,13.68,13.6,13.67,109425.0,10.6647,10.6882,10.6257,10.6804,109425.0
2019-05-30 15:30:00,13.67,13.72,13.64,13.7,398036.0,10.6804,10.7194,10.6569,10.7038,398036.0
2019-05-31 09:30:00,13.53,13.56,13.42,13.48,226641.0,10.571,10.5944,10.485,10.5319,226641.0
2019-05-31 10:00:00,13.47,13.51,13.38,13.43,145101.0,10.5241,10.5554,10.4538,10.4929,145101.0
2019-05-31 10:30:00,13.43,13.55,13.42,13.54,103986.0,10.4929,10.5866,10.485,10.5788,103986.0
2019-05-31 11:00:00,13.54,13.57,13.49,13.55,70847.0,10.5788,10.6022,10.5397,10.5866,70847.0
2019-05-31 11:30:00,13.55,13.56,13.52,13.54,56204.0,10.5866,10.5944,10.5632,10.5788,56204.0
2019-05-31 12:00:00,13.54,13.57,13.5,13.51,72697.0,10.5788,10.6022,10.5475,10.5554,72697.0
2019-05-31 12:30:00,13.51,13.53,13.48,13.5,72697.0,10.5554,10.571,10.5319,10.5475,72697.0
2019-05-31 13:00:00,13.5,13.52,13.47,13.52,48437.0,10.5475,10.5632,10.5241,10.5632,48437.0
2019-05-31 13:30:00,13.52,13.55,13.51,13.53,80587.0,10.5632,10.5866,10.5554,10.571,80587.0
2019-05-31 14:00:00,13.53,13.53,13.41,13.42,169204.0,10.571,10.571,10.4772,10.485,169204.0
2019-05-31 14:30:00,13.43,13.46,13.4,13.44,131248.0,10.4929,10.5163,10.4694,10.5007,131248.0
2019-05-31 15:00:00,13.44,13.44,13.36,13.38,186174.0,10.5007,10.5007,10.4382,10.4538,186174.0
2019-05-31 15:30:00,13.39,13.44,13.38,13.41,748352.0,10.4616,10.5007,10.4538,10.4772,748352.0
2019-06-03 09:30:00,13.35,13.48,13.33,13.48,266284.0,10.4304,10.5319,10.4147,10.5319,266284.0
2019-06-03 10:00:00,13.47,13.57,13.44,13.56,90063.0,10.5241,10.6022,10.5007,10.5944,90063.0
2019-06-03 10:30:00,13.55,13.6,13.53,13.56,63740.0,10.5866,10.6257,10.571,10.5944,63740.0
2019-06-03 11:00:00,13.57,13.57,13.43,13.44,89360.0,10.6022,10.6022,10.4929,10.5007,89360.0
2019-06-03 11:30:00,13.45,13.48,13.42,13.43,88483.0,10.5085,10.5319,10.485,10.4929,88483.0
2019-06-03 12:00:00,13.43,13.48,13.39,13.45,153030.0,10.4929,10.5319,10.4616,10.5085,153030.0
2019-06-03 12:30:00,13.45,13.51,13.43,13.51,76408.0,10.5085,10.5554,10.4929,10.5554,76408.0
2019-06-03 13:00:00,13.51,13.6,13.49,13.55,109386.0,10.5554,10.6257,10.5397,10.5866,109386.0
2019-06-03 13:30:00,13.54,13.66,13.51,13.63,80928.0,10.5788,10.6726,10.5554,10.6491,80928.0
2019-06-03 14:00:00,13.63,13.67,13.62,13.66,79488.0,10.6491,10.6804,10.6413,10.6726,79488.0
2019-06-03 14:30:00,13.67,13.69,13.61,13.62,71570.0,10.6804,10.696,10.6335,10.6413,71570.0
2019-06-03 15:00:00,13.62,13.64,13.56,13.56,127042.0,10.6413,10.6569,10.5944,10.5944,127042.0
2019-06-03 15:30:00,13.56,13.65,13.52,13.62,343232.0,10.5944,10.6647,10.5632,10.6413,343232.0
2019-06-04 09:30:00,13.8,13.94,13.78,13.86,218194.0,10.7819,10.8913,10.7663,10.8288,218194.0
2019-06-04 10:00:00,13.87,13.99,13.87,13.96,110948.0,10.8366,10.9304,10.8366,10.9069,110948.0
2019-06-04 10:30:00,13.97,14.05,13.95,14.04,85400.0,10.9148,10.9773,10.8991,10.9694,85400.0
2019-06-04 11:00:00,14.03,14.08,14.02,14.04,77943.0,10.9616,11.0007,10.9538,10.9694,77943.0
2019-06-04 11:30:00,14.05,14.09,14.01,14.06,61712.0,10.9773,11.0085,10.946,10.9851,61712.0
2019-06-04 12:00:00,14.06,14.11,14.01,14.07,123593.0,10.9851,11.0241,10.946,10.9929,123593.0
2019-06-04 12:30:00,14.07,14.15,14.06,14.11,170936.0,10.9929,11.0554,10.9851,11.0241,170936.0
2019-06-04 13:00:00,14.11,14.12,14.04,14.08,363980.0,11.0241,11.032,10.9694,11.0007,363980.0
2019-06-04 13:30:00,14.08,14.14,14.05,14.13,205322.0,11.0007,11.0476,10.9773,11.0398,205322.0
2019-06-04 14:00:00,14.13,14.14,14.07,14.08,220856.0,11.0398,11.0476,10.9929,11.0007,220856.0
2019-06-04 14:30:00,14.07,14.19,14.05,14.18,222471.0,10.9929,11.0866,10.9773,11.0788,222471.0
2019-06-04 15:00:00,14.18,14.26,14.17,14.24,331265.0,11.0788,11.1413,11.071,11.1257,331265.0
2019-06-04 15:30:00,14.24,14.29,14.21,14.27,572918.0,11.1257,11.1648,11.1023,11.1491,572918.0
2019-06-05 09:30:00,14.29,14.29,13.97,14.16,210662.0,11.1648,11.1648,10.9148,11.0632,210662.0
2019-06-05 10:00:00,14.15,14.21,14.12,14.12,90731.0,11.0554,11.1023,11.032,11.032,90731.0
2019-06-05 10:30:00,14.12,14.13,14.0,14.05,152298.0,11.032,11.0398,10.9382,10.9773,152298.0
2019-06-05 11:00:00,14.06,14.14,14.04,14.09,118478.0,10.9851,11.0476,10.9694,11.0085,118478.0
2019-06-05 11:30:00,14.1,14.2,14.09,14.2,145666.0,11.0163,11.0945,11.0085,11.0945,145666.0
2019-06-05 12:00:00,14.19,14.24,14.19,14.23,80161.0,11.0866,11.1257,11.0866,11.1179,80161.0
2019-06-05 12:30:00,14.23,14.27,14.22,14.25,56316.0,11.1179,11.1491,11.1101,11.1335,56316.0
2019-06-05 13:00:00,14.25,14.28,14.23,14.25,33552.0,11.1335,11.157,11.1179,11.1335,33552.0
2019-06-05 13:30:00,14.24,14.26,14.18,14.21,41896.0,11.1257,11.1413,11.0788,11.1023,41896.0
2019-06-05 14:00:00,14.21,14.21,14.13,14.14,51539.0,11.1023,11.1023,11.0398,11.0476,51539.0
2019-06-05 14:30:00,14.14,14.16,14.11,14.13,59443.0,11.0476,11.0632,11.0241,11.0398,59443.0
2019-06-05 15:00:00,14.13,14.15,14.09,14.12,140999.0,11.0398,11.0554,11.0085,11.032,140999.0
2019-06-05 15:30:00,14.12,14.14,14.07,14.12,270448.0,11.032,11.0476,10.9929,11.032,270448.0
2019-06-06 09:30:00,14.1,14.17,14.03,14.03,39267.0,11.0163,11.071,10.9616,10.9616,39267.0
2019-06-06 10:00:00,14.02,14.07,13.95,13.97,50010.0,10.9538,10.9929,10.8991,10.9148,50010.0
2019-06-06 10:30:00,13.97,14.04,13.97,14.0,46776.0,10.9148,10.9694,10.9148,10.9382,46776.0
2019-06-06 11:00:00,14.0,14.05,13.98,14.01,39152.0,10.9382,10.9773,10.9226,10.946,39152.0
2019-06-06 11:30:00,14.01,14.02,13.92,13.94,64705.0,10.946,10.9538,10.8757,10.8913,64705.0
2019-06-06 12:00:00,13.94,14.03,13.92,14.02,138038.0,10.8913,10.9616,10.8757,10.9538,138038.0
2019-06-06 12:30:00,14.01,14.03,13.98,14.02,33313.0,10.946,10.9616,10.9226,10.9538,33313.0
2019-06-06 13:00:00,14.02,14.05,14.02,14.04,36238.0,10.9538,10.9773,10.9538,10.9694,36238.0
2019-06-06 13:30:00,14.04,14.05,13.99,14.0,75803.0,10.9694,10.9773,10.9304,10.9382,75803.0
2019-06-06 14:00:00,14.0,14.07,13.99,14.06,70374.0,10.9382,10.9929,10.9304,10.9851,70374.0
2019-06-06 14:30:00,14.06,14.13,14.06,14.1,64761.0,10.9851,11.0398,10.9851,11.0163,64761.0
2019-06-06 15:00:00,14.09,14.15,14.08,14.14,119590.0,11.0085,11.0554,11.0007,11.0476,119590.0
2019-06-06 15:30:00,14.14,14.17,14.12,14.13,428675.0,11.0476,11.071,11.032,11.0398,428675.0
2019-06-07 09:30:00,14.07,14.07,13.92,14.02,77271.0,10.9929,10.9929,10.8757,10.9538,77271.0
2019-06-07 10:00:00,14.02,14.03,13.96,13.96,64147.0,10.9538,10.9616,10.9069,10.9069,64147.0
2019-06-07 10:30:00,13.97,14.1,13.97,14.09,94325.0,10.9148,11.0163,10.9148,11.0085,94325.0
2019-06-07 11:00:00,14.09,14.1,13.97,13.97,61046.0,11.0085,11.0163,10.9148,10.9148,61046.0
2019-06-07 11:30:00,13.98,14.04,13.97,14.02,82576.0,10.9226,10.9694,10.9148,10.9538,82576.0
2019-06-07 12:00:00,14.02,14.04,13.99,14.04,53028.0,10.9538,10.9694,10.9304,10.9694,53028.0
2019-06-07 12:30:00,14.04,14.09,14.03,14.09,57263.0,10.9694,11.0085,10.9616,11.0085,57263.0
2019-06-07 13:00:00,14.09,14.09,14.04,14.04,52908.0,11.0085,11.0085,10.9694,10.9694,52908.0
2019-06-07 13:30:00,14.04,14.06,13.99,14.02,175537.0,10.9694,10.9851,10.9304,10.9538,175537.0
2019-06-07 14:00:00,14.02,14.04,13.98,13.98,315403.0,10.9538,10.9694,10.9226,10.9226,315403.0
2019-06-07 14:30:00,13.98,14.01,13.94,13.95,245533.0,10.9226,10.946,10.8913,10.8991,245533.0
2019-06-07 15:00:00,13.95,14.02,13.94,14.01,141745.0,10.8991,10.9538,10.8913,10.946,141745.0
2019-06-07 15:30:00,14.0,14.03,13.98,14.01,602491.0,10.9382,10.9616,10.9226,10.946,602491.0
2019-06-10 09:30:00,14.1,14.29,14.05,14.27,171279.0,11.0163,11.1648,10.9773,11.1491,171279.0
2019-06-10 10:00:00,14.27,14.31,14.22,14.25,141878.0,11.1491,11.1804,11.1101,11.1335,141878.0
2019-06-10 10:30:00,14.24,14.27,14.19,14.26,65104.0,11.1257,11.1491,11.0866,11.1413,65104.0
2019-06-10 11:00:00,14.26,14.27,14.22,14.22,53353.0,11.1413,11.1491,11.1101,11.1101,53353.0
2019-06-10 11:30:00,14.22,14.29,14.2,14.28,51012.0,11.1101,11.1648,11.0945,11.157,51012.0
2019-06-10 12:00:00,14.28,14.3,14.21,14.23,128004.0,11.157,11.1726,11.1023,11.1179,128004.0
2019-06-10 12:30:00,14.22,14.28,14.22,14.25,62659.0,11.1101,11.157,11.1101,11.1335,62659.0
2019-06-10 13:00:00,14.25,14.3,14.23,14.27,55239.0,11.1335,11.1726,11.1179,11.1491,55239.0
2019-06-10 13:30:00,14.28,14.29,14.2,14.21,70252.0,11.157,11.1648,11.0945,11.1023,70252.0
2019-06-10 14:00:00,14.21,14.22,14.16,14.21,69913.0,11.1023,11.1101,11.0632,11.1023,69913.0
2019-06-10 14:30:00,14.21,14.25,14.2,14.24,67544.0,11.1023,11.1335,11.0945,11.1257,67544.0
2019-06-10 15:00:00,14.23,14.26,14.21,14.24,115220.0,11.1179,11.1413,11.1023,11.1257,115220.0
2019-06-10 15:30:00,14.24,14.24,14.17,14.21,527145.0,11.1257,11.1257,11.071,11.1023,527145.0
2019-06-11 09:30:00,14.31,14.66,14.29,14.54,414470.0,11.1804,11.4539,11.1648,11.3601,414470.0
2019-06-11 10:00:00,14.55,14.69,14.54,14.63,301216.0,11.3679,11.4773,11.3601,11.4304,301216.0
2019-06-11 10:30:00,14.64,14.65,14.54,14.61,199052.0,11.4382,11.446,11.3601,11.4148,199052.0
2019-06-11 11:00:00,14.6,14.71,14.6,14.63,175073.0,11.407,11.4929,11.407,11.4304,175073.0
2019-06-11 11:30:00,14.63,14.64,14.5,14.54,124174.0,11.4304,11.4382,11.3288,11.3601,124174.0
2019-06-11 12:00:00,14.54,14.6,14.52,14.55,183511.0,11.3601,11.407,11.3445,11.3679,183511.0
2019-06-11 12:30:00,14.55,14.59,14.51,14.53,124480.0,11.3679,11.3992,11.3367,11.3523,124480.0
2019-06-11 13:00:00,14.53,14.57,14.51,14.54,105653.0,11.3523,11.3835,11.3367,11.3601,105653.0
2019-06-11 13:30:00,14.53,14.57,14.53,14.56,89744.0,11.3523,11.3835,11.3523,11.3757,89744.0
2019-06-11 14:00:00,14.57,14.59,14.52,14.53,102602.0,11.3835,11.3992,11.3445,11.3523,102602.0
2019-06-11 14:30:00,14.53,14.53,14.42,14.45,84220.0,11.3523,11.3523,11.2663,11.2898,84220.0
2019-06-11 15:00:00,14.44,14.52,14.43,14.52,148075.0,11.282,11.3445,11.2742,11.3445,148075.0
2019-06-11 15:30:00,14.52,14.56,14.5,14.54,402110.0,11.3445,11.3757,11.3288,11.3601,402110.0
2019-06-12 09:30:00,14.51,14.62,14.43,14.59,201246.0,11.3367,11.4226,11.2742,11.3992,201246.0
2019-06-12 10:00:00,14.58,14.59,14.51,14.54,165405.0,11.3914,11.3992,11.3367,11.3601,165405.0
2019-06-12 10:30:00,14.54,14.63,14.51,14.6,136403.0,11.3601,11.4304,11.3367,11.407,136403.0
2019-06-12 11:00:00,14.59,14.6,14.52,14.57,148870.0,11.3992,11.407,11.3445,11.3835,148870.0
2019-06-12 11:30:00,14.56,14.58,14.51,14.52,197761.0,11.3757,11.3914,11.3367,11.3445,197761.0
2019-06-12 12:00:00,14.53,14.61,14.52,14.6,228825.0,11.3523,11.4148,11.3445,11.407,228825.0
2019-06-12 12:30:00,14.6,14.67,14.54,14.64,110349.0,11.407,11.4617,11.3601,11.4382,110349.0
2019-06-12 13:00:00,14.63,14.66,14.61,14.64,77797.0,11.4304,11.4539,11.4148,11.4382,77797.0
2019-06-12 13:30:00,14.65,14.68,14.61,14.67,273689.0,11.446,11.4695,11.4148,11.4617,273689.0
2019-06-12 14:00:00,14.67,14.67,14.61,14.63,93361.0,11.4617,11.4617,11.4148,11.4304,93361.0
2019-06-12 14:30:00,14.62,14.67,14.59,14.67,187287.0,11.4226,11.4617,11.3992,11.4617,187287.0
2019-06-12 15:00:00,14.67,14.68,14.62,14.63,104008.0,11.4617,11.4695,11.4226,11.4304,104008.0
2019-06-12 15:30:00,14.63,14.66,14.61,14.65,480880.0,11.4304,11.4539,11.4148,11.446,480880.0
2019-06-13 09:30:00,14.6,14.61,14.5,14.53,147829.0,11.5172,11.5251,11.4383,11.462,147829.0
2019-06-13 10:00:00,14.52,14.53,14.42,14.48,110026.0,11.4541,11.462,11.3752,11.4225,110026.0
2019-06-13 10:30:00,14.47,14.5,14.44,14.45,96938.0,11.4146,11.4383,11.391,11.3989,96938.0
2019-06-13 11:00:00,14.45,14.48,14.39,14.41,158895.0,11.3989,11.4225,11.3515,11.3673,158895.0
2019-06-13 11:30:00,14.41,14.44,14.38,14.41,791468.0,11.3673,11.391,11.3436,11.3673,791468.0
2019-06-13 12:00:00,14.41,14.48,14.41,14.44,123634.0,11.3673,11.4225,11.3673,11.391,123634.0
2019-06-13 12:30:00,14.44,14.47,14.42,14.45,283483.0,11.391,11.4146,11.3752,11.3989,283483.0
2019-06-13 13:00:00,14.44,14.45,14.41,14.42,41180.0,11.391,11.3989,11.3673,11.3752,41180.0
2019-06-13 13:30:00,14.42,14.46,14.39,14.46,224328.0,11.3752,11.4067,11.3515,11.4067,224328.0
2019-06-13 14:00:00,14.46,14.47,14.41,14.43,487129.0,11.4067,11.4146,11.3673,11.3831,487129.0
2019-06-13 14:30:00,14.43,14.49,14.4,14.46,114057.0,11.3831,11.4304,11.3594,11.4067,114057.0
2019-06-13 15:00:00,14.46,14.48,14.42,14.46,131606.0,11.4067,11.4225,11.3752,11.4067,131606.0
2019-06-13 15:30:00,14.47,14.51,14.44,14.49,492350.0,11.4146,11.4462,11.391,11.4304,492350.0
2019-06-14 09:30:00,14.5,14.5,14.3,14.32,164279.0,11.4383,11.4383,11.2805,11.2963,164279.0
2019-06-14 10:00:00,14.32,14.35,14.27,14.33,116142.0,11.2963,11.32,11.2569,11.3042,116142.0
2019-06-14 10:30:00,14.34,14.4,14.32,14.38,82284.0,11.3121,11.3594,11.2963,11.3436,82284.0
2019-06-14 11:00:00,14.39,14.41,14.35,14.39,83331.0,11.3515,11.3673,11.32,11.3515,83331.0
2019-06-14 11:30:00,14.4,14.41,14.37,14.4,62574.0,11.3594,11.3673,11.3358,11.3594,62574.0
2019-06-14 12:00:00,14.39,14.39,14.35,14.39,40991.0,11.3515,11.3515,11.32,11.3515,40991.0
2019-06-14 12:30:00,14.39,14.41,14.36,14.4,49784.0,11.3515,11.3673,11.3279,11.3594,49784.0
2019-06-14 13:00:00,14.4,14.42,14.39,14.42,54961.0,11.3594,11.3752,11.3515,11.3752,54961.0
2019-06-14 13:30:00,14.42,14.48,14.41,14.48,69437.0,11.3752,11.4225,11.3673,11.4225,69437.0
2019-06-14 14:00:00,14.48,14.56,14.48,14.55,81099.0,11.4225,11.4856,11.4225,11.4777,81099.0
2019-06-14 14:30:00,14.55,14.55,14.49,14.53,74110.0,11.4777,11.4777,11.4304,11.462,74110.0
2019-06-14 15:00:00,14.53,14.58,14.52,14.54,151568.0,11.462,11.5014,11.4541,11.4699,151568.0
2019-06-14 15:30:00,14.54,14.59,14.53,14.54,292278.0,11.4699,11.5093,11.462,11.4699,292278.0
2019-06-17 09:30:00,14.56,14.59,14.49,14.57,60434.0,11.4856,11.5093,11.4304,11.4935,60434.0
2019-06-17 10:00:00,14.58,14.61,14.46,14.47,225066.0,11.5014,11.5251,11.4067,11.4146,225066.0
2019-06-17 10:30:00,14.48,14.53,14.46,14.48,52561.0,11.4225,11.462,11.4067,11.4225,52561.0
2019-06-17 11:00:00,14.48,14.58,14.47,14.53,281310.0,11.4225,11.5014,11.4146,11.462,281310.0
2019-06-17 11:30:00,14.54,14.55,14.49,14.53,154687.0,11.4699,11.4777,11.4304,11.462,154687.0
2019-06-17 12:00:00,14.53,14.53,14.43,14.45,79225.0,11.462,11.462,11.3831,11.3989,79225.0
2019-06-17 12:30:00,14.45,14.48,14.43,14.44,45884.0,11.3989,11.4225,11.3831,11.391,45884.0
2019-06-17 13:00:00,14.44,14.47,14.42,14.42,35942.0,11.391,11.4146,11.3752,11.3752,35942.0
2019-06-17 13:30:00,14.43,14.43,14.38,14.41,37334.0,11.3831,11.3831,11.3436,11.3673,37334.0
2019-06-17 14:00:00,14.41,14.42,14.36,14.37,43386.0,11.3673,11.3752,11.3279,11.3358,43386.0
2019-06-17 14:30:00,14.38,14.4,14.35,14.37,160613.0,11.3436,11.3594,11.32,11.3358,160613.0
2019-06-17 15:00:00,14.37,14.37,14.3,14.32,94096.0,11.3358,11.3358,11.2805,11.2963,94096.0
2019-06-17 15:30:00,14.31,14.32,14.2,14.26,487384.0,11.2884,11.2963,11.2016,11.249,487384.0
2019-06-18 09:30:00,14.27,14.57,14.18,14.55,483418.0,11.2569,11.4935,11.1859,11.4777,483418.0
2019-06-18 10:00:00,14.55,14.6,14.49,14.53,1269551.0,11.4777,11.5172,11.4304,11.462,1269551.0
2019-06-18 10:30:00,14.53,14.57,14.52,14.54,476679.0,11.462,11.4935,11.4541,11.4699,476679.0
2019-06-18 11:00:00,14.54,14.57,14.48,14.51,128897.0,11.4699,11.4935,11.4225,11.4462,128897.0
2019-06-18 11:30:00,14.5,14.52,14.45,14.46,83759.0,11.4383,11.4541,11.3989,11.4067,83759.0
2019-06-18 12:00:00,14.46,14.52,14.45,14.52,69726.0,11.4067,11.4541,11.3989,11.4541,69726.0
2019-06-18 12:30:00,14.52,14.52,14.44,14.44,72000.0,11.4541,11.4541,11.391,11.391,72000.0
2019-06-18 13:00:00,14.43,14.44,14.4,14.44,232503.0,11.3831,11.391,11.3594,11.391,232503.0
2019-06-18 13:30:00,14.44,14.47,14.43,14.46,235198.0,11.391,11.4146,11.3831,11.4067,235198.0
2019-06-18 14:00:00,14.46,14.47,14.44,14.45,118908.0,11.4067,11.4146,11.391,11.3989,118908.0
2019-06-18 14:30:00,14.46,14.46,14.39,14.45,135037.0,11.4067,11.4067,11.3515,11.3989,135037.0
2019-06-18 15:00:00,14.45,14.5,14.43,14.48,517934.0,11.3989,11.4383,11.3831,11.4225,517934.0
2019-06-18 15:30:00,14.49,14.49,14.43,14.47,694027.0,11.4304,11.4304,11.3831,11.4146,694027.0
2019-06-19 09:30:00,14.55,14.61,14.5,14.61,475546.0,11.4777,11.5251,11.4383,11.5251,475546.0
2019-06-19 10:00:00,14.61,14.68,14.6,14.65,457012.0,11.5251,11.5803,11.5172,11.5566,457012.0
2019-06-19 10:30:00,14.66,14.68,14.58,14.61,173008.0,11.5645,11.5803,11.5014,11.5251,173008.0
2019-06-19 11:00:00,14.61,14.61,14.51,14.54,257930.0,11.5251,11.5251,11.4462,11.4699,257930.0
2019-06-19 11:30:00,14.55,14.57,14.51,14.54,126373.0,11.4777,11.4935,11.4462,11.4699,126373.0
2019-06-19 12:00:00,14.53,14.54,14.5,14.5,93568.0,11.462,11.4699,11.4383,11.4383,93568.0
2019-06-19 12:30:00,14.51,14.56,14.49,14.53,60956.0,11.4462,11.4856,11.4304,11.462,60956.0
2019-06-19 13:00:00,14.54,14.56,14.53,14.54,125206.0,11.4699,11.4856,11.462,11.4699,125206.0
2019-06-19 13:30:00,14.54,14.55,14.47,14.5,92387.0,11.4699,11.4777,11.4146,11.4383,92387.0
2019-06-19 14:00:00,14.5,14.5,14.36,14.39,234405.0,11.4383,11.4383,11.3279,11.3515,234405.0
2019-06-19 14:30:00,14.38,14.41,14.32,14.34,119112.0,11.3436,11.3673,11.2963,11.3121,119112.0
2019-06-19 15:00:00,14.35,14.41,14.33,14.37,113958.0,11.32,11.3673,11.3042,11.3358,113958.0
2019-06-19 15:30:00,14.36,14.37,14.24,14.28,484529.0,11.3279,11.3358,11.2332,11.2648,484529.0
2019-06-20 09:30:00,14.34,14.34,14.05,14.13,366870.0,11.3121,11.3121,11.0833,11.1464,366870.0
2019-06-20 10:00:00,14.13,14.19,14.1,14.12,281382.0,11.1464,11.1938,11.1228,11.1385,281382.0
2019-06-20 10:30:00,14.13,14.14,14.03,14.05,152643.0,11.1464,11.1543,11.0675,11.0833,152643.0
2019-06-20 11:00:00,14.05,14.08,13.95,14.0,222866.0,11.0833,11.107,11.0044,11.0439,222866.0
2019-06-20 11:30:00,14.0,14.05,13.97,14.03,125963.0,11.0439,11.0833,11.0202,11.0675,125963.0
2019-06-20 12:00:00,14.02,14.06,13.99,14.05,140469.0,11.0597,11.0912,11.036,11.0833,140469.0
2019-06-20 12:30:00,14.06,14.07,13.99,14.04,246809.0,11.0912,11.0991,11.036,11.0754,246809.0
2019-06-20 13:00:00,14.04,14.07,14.02,14.06,142487.0,11.0754,11.0991,11.0597,11.0912,142487.0
2019-06-20 13:30:00,14.06,14.11,14.05,14.11,180450.0,11.0912,11.1307,11.0833,11.1307,180450.0
2019-06-20 14:00:00,14.1,14.13,14.07,14.12,607352.0,11.1228,11.1464,11.0991,11.1385,607352.0
2019-06-20 14:30:00,14.12,14.14,14.08,14.11,358253.0,11.1385,11.1543,11.107,11.1307,358253.0
2019-06-20 15:00:00,14.11,14.16,14.05,14.15,499108.0,11.1307,11.1701,11.0833,11.1622,499108.0
2019-06-20 15:30:00,14.15,14.16,14.08,14.09,1212822.0,11.1622,11.1701,11.107,11.1149,1212822.0
2019-06-21 09:30:00,14.05,14.12,14.03,14.04,921187.0,11.0833,11.1385,11.0675,11.0754,921187.0
2019-06-21 10:00:00,14.05,14.23,14.03,14.19,1285878.0,11.0833,11.2253,11.0675,11.1938,1285878.0
2019-06-21 10:30:00,14.19,14.21,14.15,14.2,374608.0,11.1938,11.2095,11.1622,11.2016,374608.0
2019-06-21 11:00:00,14.2,14.21,14.15,14.2,414769.0,11.2016,11.2095,11.1622,11.2016,414769.0
2019-06-21 11:30:00,14.2,14.21,14.18,14.21,468465.0,11.2016,11.2095,11.1859,11.2095,468465.0
2019-06-21 12:00:00,14.21,14.21,14.18,14.19,314585.0,11.2095,11.2095,11.1859,11.1938,314585.0
2019-06-21 12:30:00,14.19,14.33,14.17,14.33,390786.0,11.1938,11.3042,11.178,11.3042,390786.0
2019-06-21 13:00:00,14.33,14.37,14.31,14.35,170341.0,11.3042,11.3358,11.2884,11.32,170341.0
2019-06-21 13:30:00,14.35,14.4,14.34,14.39,117619.0,11.32,11.3594,11.3121,11.3515,117619.0
2019-06-21 14:00:00,14.39,14.41,14.37,14.37,478060.0,11.3515,11.3673,11.3358,11.3358,478060.0
2019-06-21 14:30:00,14.38,14.38,14.32,14.35,139681.0,11.3436,11.3436,11.2963,11.32,139681.0
2019-06-21 15:00:00,14.36,14.39,14.34,14.35,418938.0,11.3279,11.3515,11.3121,11.32,418938.0
2019-06-21 15:30:00,14.34,14.39,14.29,14.36,1488752.0,11.3121,11.3515,11.2726,11.3279,1488752.0
2019-06-24 09:30:00,14.33,14.39,14.21,14.33,456356.0,11.3042,11.3515,11.2095,11.3042,456356.0
2019-06-24 10:00:00,14.32,14.47,14.31,14.41,230073.0,11.2963,11.4146,11.2884,11.3673,230073.0
2019-06-24 10:30:00,14.42,14.46,14.37,14.4,95760.0,11.3752,11.4067,11.3358,11.3594,95760.0
2019-06-24 11:00:00,14.4,14.43,14.35,14.38,315921.0,11.3594,11.3831,11.32,11.3436,315921.0
2019-06-24 11:30:00,14.37,14.42,14.35,14.37,66606.0,11.3358,11.3752,11.32,11.3358,66606.0
2019-06-24 12:00:00,14.37,14.39,14.35,14.35,142015.0,11.3358,11.3515,11.32,11.32,142015.0
2019-06-24 12:30:00,14.34,14.34,14.29,14.33,34876.0,11.3121,11.3121,11.2726,11.3042,34876.0
2019-06-24 13:00:00,14.32,14.33,14.28,14.29,53514.0,11.2963,11.3042,11.2648,11.2726,53514.0
2019-06-24 13:30:00,14.29,14.3,14.23,14.26,158521.0,11.2726,11.2805,11.2253,11.249,158521.0
2019-06-24 14:00:00,14.26,14.3,14.25,14.28,103137.0,11.249,11.2805,11.2411,11.2648,103137.0
2019-06-24 14:30:00,14.28,14.29,14.22,14.26,72461.0,11.2648,11.2726,11.2174,11.249,72461.0
2019-06-24 15:00:00,14.26,14.28,14.22,14.22,109721.0,11.249,11.2648,11.2174,11.2174,109721.0
2019-06-24 15:30:00,14.23,14.25,14.18,14.19,338692.0,11.2253,11.2411,11.1859,11.1938,338692.0
2019-06-25 09:30:00,14.23,14.23,14.02,14.1,240847.0,11.2253,11.2253,11.0597,11.1228,240847.0
2019-06-25 10:00:00,14.1,14.17,14.09,14.15,208014.0,11.1228,11.178,11.1149,11.1622,208014.0
2019-06-25 10:30:00,14.16,14.19,14.11,14.15,293936.0,11.1701,11.1938,11.1307,11.1622,293936.0
2019-06-25 11:00:00,14.15,14.26,14.14,14.25,286301.0,11.1622,11.249,11.1543,11.2411,286301.0
2019-06-25 11:30:00,14.25,14.26,14.19,14.21,128292.0,11.2411,11.249,11.1938,11.2095,128292.0
2019-06-25 12:00:00,14.21,14.25,14.2,14.22,79815.0,11.2095,11.2411,11.2016,11.2174,79815.0
2019-06-25 12:30:00,14.22,14.26,14.2,14.21,91561.0,11.2174,11.249,11.2016,11.2095,91561.0
2019-06-25 13:00:00,14.21,14.27,14.21,14.26,247905.0,11.2095,11.2569,11.2095,11.249,247905.0
2019-06-25 13:30:00,14.26,14.3,14.22,14.27,188847.0,11.249,11.2805,11.2174,11.2569,188847.0
2019-06-25 14:00:00,14.26,14.3,14.24,14.25,61025.0,11.249,11.2805,11.2332,11.2411,61025.0
2019-06-25 14:30:00,14.25,14.3,14.23,14.29,74464.0,11.2411,11.2805,11.2253,11.2726,74464.0
2019-06-25 15:00:00,14.29,14.31,14.27,14.29,334284.0,11.2726,11.2884,11.2569,11.2726,334284.0
2019-06-25 15:30:00,14.29,14.31,14.22,14.26,573481.0,11.2726,11.2884,11.2174,11.249,573481.0
2019-06-26 09:30:00,14.33,14.44,14.31,14.44,128024.0,11.3042,11.391,11.2884,11.391,128024.0
2019-06-26 10:00:00,14.45,14.48,14.39,14.46,72223.0,11.3989,11.4225,11.3515,11.4067,72223.0
2019-06-26 10:30:00,14.47,14.49,14.45,14.46,40259.0,11.4146,11.4304,11.3989,11.4067,40259.0
2019-06-26 11:00:00,14.47,14.52,14.43,14.44,68863.0,11.4146,11.4541,11.3831,11.391,68863.0
2019-06-26 11:30:00,14.45,14.49,14.44,14.49,63774.0,11.3989,11.4304,11.391,11.4304,63774.0
2019-06-26 12:00:00,14.49,14.49,14.45,14.47,50739.0,11.4304,11.4304,11.3989,11.4146,50739.0
2019-06-26 12:30:00,14.46,14.47,14.43,14.46,57656.0,11.4067,11.4146,11.3831,11.4067,57656.0
2019-06-26 13:00:00,14.46,14.46,14.42,14.42,34255.0,11.4067,11.4067,11.3752,11.3752,34255.0
2019-06-26 13:30:00,14.43,14.53,14.42,14.53,159598.0,11.3831,11.462,11.3752,11.462,159598.0
2019-06-26 14:00:00,14.53,14.57,14.51,14.54,164929.0,11.462,11.4935,11.4462,11.4699,164929.0
2019-06-26 14:30:00,14.54,14.56,14.51,14.56,94046.0,11.4699,11.4856,11.4462,11.4856,94046.0
2019-06-26 15:00:00,14.57,14.57,14.49,14.51,279787.0,11.4935,11.4935,11.4304,11.4462,279787.0
2019-06-26 15:30:00,14.51,14.62,14.5,14.55,1204021.0,11.4462,11.533,11.4383,11.4777,1204021.0
2019-06-27 09:30:00,14.6,14.82,14.6,14.8,454848.0,11.5172,11.6907,11.5172,11.675,454848.0
2019-06-27 10:00:00,14.81,14.82,14.67,14.7,212246.0,11.6828,11.6907,11.5724,11.5961,212246.0
2019-06-27 10:30:00,14.7,14.73,14.64,14.64,241768.0,11.5961,11.6197,11.5487,11.5487,241768.0
2019-06-27 11:00:00,14.65,14.66,14.56,14.63,263445.0,11.5566,11.5645,11.4856,11.5409,263445.0
2019-06-27 11:30:00,14.63,14.69,14.58,14.66,129199.0,11.5409,11.5882,11.5014,11.5645,129199.0
2019-06-27 12:00:00,14.66,14.71,14.64,14.7,65998.0,11.5645,11.604,11.5487,11.5961,65998.0
2019-06-27 12:30:00,14.7,14.71,14.67,14.71,147640.0,11.5961,11.604,11.5724,11.604,147640.0
2019-06-27 13:00:00,14.7,14.71,14.66,14.67,118030.0,11.5961,11.604,11.5645,11.5724,118030.0
2019-06-27 13:30:00,14.67,14.69,14.64,14.67,81332.0,11.5724,11.5882,11.5487,11.5724,81332.0
2019-06-27 14:00:00,14.67,14.72,14.66,14.69,119375.0,11.5724,11.6119,11.5645,11.5882,119375.0
2019-06-27 14:30:00,14.69,14.69,14.63,14.63,132475.0,11.5882,11.5882,11.5409,11.5409,132475.0
2019-06-27 15:00:00,14.64,14.7,14.62,14.67,311212.0,11.5487,11.5961,11.533,11.5724,311212.0
2019-06-27 15:30:00,14.67,14.74,14.66,14.71,670331.0,11.5724,11.6276,11.5645,11.604,670331.0
2019-06-28 09:30:00,14.87,15.06,14.87,14.9,241823.0,11.7302,11.8801,11.7302,11.7538,241823.0
2019-06-28 10:00:00,14.9,14.92,14.81,14.83,143698.0,11.7538,11.7696,11.6828,11.6986,143698.0
2019-06-28 10:30:00,14.84,14.88,14.78,14.87,216802.0,11.7065,11.7381,11.6592,11.7302,216802.0
2019-06-28 11:00:00,14.87,14.95,14.85,14.94,170945.0,11.7302,11.7933,11.7144,11.7854,170945.0
2019-06-28 11:30:00,14.93,14.98,14.92,14.97,158928.0,11.7775,11.817,11.7696,11.8091,158928.0
2019-06-28 12:00:00,14.96,14.97,14.93,14.95,94513.0,11.8012,11.8091,11.7775,11.7933,94513.0
2019-06-28 12:30:00,14.95,14.96,14.87,14.88,133180.0,11.7933,11.8012,11.7302,11.7381,133180.0
2019-06-28 13:00:00,14.88,14.9,14.86,14.89,91268.0,11.7381,11.7538,11.7223,11.746,91268.0
2019-06-28 13:30:00,14.89,14.92,14.86,14.89,135835.0,11.746,11.7696,11.7223,11.746,135835.0
2019-06-28 14:00:00,14.89,14.92,14.87,14.91,196475.0,11.746,11.7696,11.7302,11.7617,196475.0
2019-06-28 14:30:00,14.91,14.94,14.88,14.9,291059.0,11.7617,11.7854,11.7381,11.7538,291059.0
2019-06-28 15:00:00,14.9,14.94,14.89,14.92,369364.0,11.7538,11.7854,11.746,11.7696,369364.0
2019-06-28 15:30:00,14.93,14.96,14.9,14.94,1044499.0,11.7775,11.8012,11.7538,11.7854,1044499.0
2019-07-01 09:30:00,15.06,15.12,14.93,14.96,247498.0,11.8801,11.9274,11.7775,11.8012,247498.0
2019-07-01 10:00:00,14.96,15.01,14.9,14.91,129751.0,11.8012,11.8406,11.7538,11.7617,129751.0
2019-07-01 10:30:00,14.9,14.94,14.87,14.9,131117.0,11.7538,11.7854,11.7302,11.7538,131117.0
2019-07-01 11:00:00,14.9,14.93,14.85,14.91,162590.0,11.7538,11.7775,11.7144,11.7617,162590.0
2019-07-01 11:30:00,14.92,14.97,14.89,14.96,148094.0,11.7696,11.8091,11.746,11.8012,148094.0
2019-07-01 12:00:00,14.97,14.99,14.93,14.96,175740.0,11.8091,11.8248,11.7775,11.8012,175740.0
2019-07-01 12:30:00,14.95,14.97,14.93,14.93,50251.0,11.7933,11.8091,11.7775,11.7775,50251.0
2019-07-01 13:00:00,14.93,14.94,14.89,14.93,88798.0,11.7775,11.7854,11.746,11.7775,88798.0
2019-07-01 13:30:00,14.92,14.95,14.92,14.92,44344.0,11.7696,11.7933,11.7696,11.7696,44344.0
2019-07-01 14:00:00,14.93,14.93,14.88,14.89,70249.0,11.7775,11.7775,11.7381,11.746,70249.0
2019-07-01 14:30:00,14.89,14.9,14.84,14.85,37589.0,11.746,11.7538,11.7065,11.7144,37589.0
2019-07-01 15:00:00,14.85,14.9,14.84,14.88,96703.0,11.7144,11.7538,11.7065,11.7381,96703.0
2019-07-01 15:30:00,14.89,14.94,14.88,14.9,543058.0,11.746,11.7854,11.7381,11.7538,543058.0
2019-07-02 09:30:00,14.83,14.91,14.78,14.9,295406.0,11.6986,11.7617,11.6592,11.7538,295406.0
2019-07-02 10:00:00,14.9,14.93,14.77,14.78,483896.0,11.7538,11.7775,11.6513,11.6592,483896.0
2019-07-02 10:30:00,14.78,14.79,14.71,14.72,73781.0,11.6592,11.6671,11.604,11.6119,73781.0
2019-07-02 11:00:00,14.73,14.74,14.61,14.63,196546.0,11.6197,11.6276,11.5251,11.5409,196546.0
2019-07-02 11:30:00,14.63,14.65,14.56,14.64,103092.0,11.5409,11.5566,11.4856,11.5487,103092.0
2019-07-02 12:00:00,14.63,14.64,14.53,14.54,203823.0,11.5409,11.5487,11.462,11.4699,203823.0
2019-07-02 12:30:00,14.55,14.62,14.53,14.62,88150.0,11.4777,11.533,11.462,11.533,88150.0
2019-07-02 13:00:00,14.62,14.63,14.57,14.6,62559.0,11.533,11.5409,11.4935,11.5172,62559.0
2019-07-02 13:30:00,14.61,14.62,14.55,14.58,59821.0,11.5251,11.533,11.4777,11.5014,59821.0
2019-07-02 14:00:00,14.58,14.68,14.57,14.66,400222.0,11.5014,11.5803,11.4935,11.5645,400222.0
2019-07-02 14:30:00,14.66,14.69,14.6,14.62,427580.0,11.5645,11.5882,11.5172,11.533,427580.0
2019-07-02 15:00:00,14.62,14.7,14.61,14.65,561029.0,11.533,11.5961,11.5251,11.5566,561029.0
2019-07-02 15:30:00,14.65,14.69,14.62,14.66,483466.0,11.5566,11.5882,11.533,11.5645,483466.0
2019-07-03 09:30:00,14.86,14.9,14.72,14.79,182716.0,11.7223,11.7538,11.6119,11.6671,182716.0
2019-07-03 10:00:00,14.79,14.82,14.71,14.8,220008.0,11.6671,11.6907,11.604,11.675,220008.0
2019-07-03 10:30:00,14.79,14.9,14.79,14.84,127683.0,11.6671,11.7538,11.6671,11.7065,127683.0
2019-07-03 11:00:00,14.83,14.84,14.77,14.82,160764.0,11.6986,11.7065,11.6513,11.6907,160764.0
2019-07-03 11:30:00,14.81,14.84,14.79,14.81,91924.0,11.6828,11.7065,11.6671,11.6828,91924.0
2019-07-03 12:00:00,14.81,14.83,14.78,14.81,137519.0,11.6828,11.6986,11.6592,11.6828,137519.0
2019-07-03 12:30:00,14.81,14.89,14.81,14.88,261649.0,11.6828,11.746,11.6828,11.7381,261649.0
2019-07-05 09:30:00,14.99,15.11,14.99,15.08,131087.0,11.8248,11.9195,11.8248,11.8958,131087.0
2019-07-05 10:00:00,15.07,15.07,14.92,14.95,95739.0,11.8879,11.8879,11.7696,11.7933,95739.0
2019-07-05 10:30:00,14.95,14.98,14.91,14.98,57333.0,11.7933,11.817,11.7617,11.817,57333.0
2019-07-05 11:00:00,14.98,15.04,14.96,14.99,61664.0,11.817,11.8643,11.8012,11.8248,61664.0
2019-07-05 11:30:00,14.98,15.03,14.98,15.02,43760.0,11.817,11.8564,11.817,11.8485,43760.0
2019-07-05 12:00:00,15.02,15.03,14.98,15.0,95238.0,11.8485,11.8564,11.817,11.8327,95238.0
2019-07-05 12:30:00,15.0,15.04,14.93,14.96,66612.0,11.8327,11.8643,11.7775,11.8012,66612.0
2019-07-05 13:00:00,14.96,14.99,14.95,14.95,36521.0,11.8012,11.8248,11.7933,11.7933,36521.0
2019-07-05 13:30:00,14.96,14.99,14.95,14.99,35373.0,11.8012,11.8248,11.7933,11.8248,35373.0
2019-07-05 14:00:00,14.99,15.0,14.96,14.96,29943.0,11.8248,11.8327,11.8012,11.8012,29943.0
2019-07-05 14:30:00,14.97,15.01,14.95,15.0,41564.0,11.8091,11.8406,11.7933,11.8327,41564.0
2019-07-05 15:00:00,15.0,15.03,14.96,15.01,75575.0,11.8327,11.8564,11.8012,11.8406,75575.0
2019-07-05 15:30:00,15.01,15.04,15.0,15.03,216690.0,11.8406,11.8643,11.8327,11.8564,216690.0
2019-07-08 09:30:00,14.91,15.0,14.85,14.95,64792.0,11.7617,11.8327,11.7144,11.7933,64792.0
2019-07-08 10:00:00,14.96,15.01,14.93,14.93,140877.0,11.8012,11.8406,11.7775,11.7775,140877.0
2019-07-08 10:30:00,14.93,14.97,14.91,14.93,146554.0,11.7775,11.8091,11.7617,11.7775,146554.0
2019-07-08 11:00:00,14.92,14.95,14.88,14.89,225365.0,11.7696,11.7933,11.7381,11.746,225365.0
2019-07-08 11:30:00,14.89,14.95,14.88,14.93,144461.0,11.746,11.7933,11.7381,11.7775,144461.0
2019-07-08 12:00:00,14.94,14.94,14.87,14.88,109893.0,11.7854,11.7854,11.7302,11.7381,109893.0
2019-07-08 12:30:00,14.88,14.9,14.86,14.88,58729.0,11.7381,11.7538,11.7223,11.7381,58729.0
2019-07-08 13:00:00,14.89,14.91,14.86,14.87,133518.0,11.746,11.7617,11.7223,11.7302,133518.0
2019-07-08 13:30:00,14.87,14.91,14.87,14.89,65439.0,11.7302,11.7617,11.7302,11.746,65439.0
2019-07-08 14:00:00,14.88,14.89,14.84,14.86,35473.0,11.7381,11.746,11.7065,11.7223,35473.0
2019-07-08 14:30:00,14.86,14.87,14.83,14.85,47445.0,11.7223,11.7302,11.6986,11.7144,47445.0
2019-07-08 15:00:00,14.85,14.89,14.83,14.84,68676.0,11.7144,11.746,11.6986,11.7065,68676.0
2019-07-08 15:30:00,14.85,14.88,14.84,14.87,211659.0,11.7144,11.7381,11.7065,11.7302,211659.0
2019-07-09 09:30:00,14.83,15.04,14.79,14.99,257590.0,11.6986,11.8643,11.6671,11.8248,257590.0
2019-07-09 10:00:00,14.99,15.05,14.97,15.04,526753.0,11.8248,11.8722,11.8091,11.8643,526753.0
2019-07-09 10:30:00,15.04,15.13,15.0,15.02,397550.0,11.8643,11.9353,11.8327,11.8485,397550.0
2019-07-09 11:00:00,15.01,15.05,14.98,14.99,433370.0,11.8406,11.8722,11.817,11.8248,433370.0
2019-07-09 11:30:00,14.99,15.02,14.94,14.96,205268.0,11.8248,11.8485,11.7854,11.8012,205268.0
2019-07-09 12:00:00,14.96,14.98,14.95,14.97,108944.0,11.8012,11.817,11.7933,11.8091,108944.0
2019-07-09 12:30:00,14.97,15.01,14.95,14.97,195915.0,11.8091,11.8406,11.7933,11.8091,195915.0
2019-07-09 13:00:00,14.96,14.97,14.9,14.92,241141.0,11.8012,11.8091,11.7538,11.7696,241141.0
2019-07-09 13:30:00,14.92,14.95,14.9,14.91,82458.0,11.7696,11.7933,11.7538,11.7617,82458.0
2019-07-09 14:00:00,14.91,14.96,14.89,14.9,231271.0,11.7617,11.8012,11.746,11.7538,231271.0
2019-07-09 14:30:00,14.9,14.92,14.88,14.91,174876.0,11.7538,11.7696,11.7381,11.7617,174876.0
2019-07-09 15:00:00,14.9,14.95,14.89,14.95,368276.0,11.7538,11.7933,11.746,11.7933,368276.0
2019-07-09 15:30:00,14.95,15.02,14.94,15.0,423948.0,11.7933,11.8485,11.7854,11.8327,423948.0
2019-07-10 09:30:00,15.0,15.04,14.86,15.02,281374.0,11.8327,11.8643,11.7223,11.8485,281374.0
2019-07-10 10:00:00,15.02,15.02,14.91,14.94,284595.0,11.8485,11.8485,11.7617,11.7854,284595.0
2019-07-10 10:30:00,14.94,14.95,14.81,14.81,337227.0,11.7854,11.7933,11.6828,11.6828,337227.0
2019-07-10 11:00:00,14.81,14.82,14.72,14.74,206029.0,11.6828,11.6907,11.6119,11.6276,206029.0
2019-07-10 11:30:00,14.74,14.8,14.74,14.77,94824.0,11.6276,11.675,11.6276,11.6513,94824.0
2019-07-10 12:00:00,14.78,14.85,14.75,14.84,167676.0,11.6592,11.7144,11.6355,11.7065,167676.0
2019-07-10 12:30:00,14.85,14.91,14.84,14.88,109946.0,11.7144,11.7617,11.7065,11.7381,109946.0
2019-07-10 13:00:00,14.88,14.9,14.87,14.87,73687.0,11.7381,11.7538,11.7302,11.7302,73687.0
2019-07-10 13:30:00,14.88,14.91,14.84,14.85,201945.0,11.7381,11.7617,11.7065,11.7144,201945.0
2019-07-10 14:00:00,14.85,14.87,14.82,14.83,185911.0,11.7144,11.7302,11.6907,11.6986,185911.0
2019-07-10 14:30:00,14.83,14.85,14.8,14.81,132424.0,11.6986,11.7144,11.675,11.6828,132424.0
2019-07-10 15:00:00,14.81,14.82,14.71,14.72,180984.0,11.6828,11.6907,11.604,11.6119,180984.0
2019-07-10 15:30:00,14.73,14.77,14.72,14.75,417492.0,11.6197,11.6513,11.6119,11.6355,417492.0
2019-07-11 09:30:00,14.84,14.97,14.76,14.87,521465.0,11.7065,11.8091,11.6434,11.7302,521465.0
2019-07-11 10:00:00,14.87,14.91,14.82,14.89,643044.0,11.7302,11.7617,11.6907,11.746,643044.0
2019-07-11 10:30:00,14.89,14.9,14.78,14.78,334763.0,11.746,11.7538,11.6592,11.6592,334763.0
2019-07-11 11:00:00,14.78,14.84,14.73,14.82,318210.0,11.6592,11.7065,11.6197,11.6907,318210.0
2019-07-11 11:30:00,14.82,14.87,14.76,14.84,127386.0,11.6907,11.7302,11.6434,11.7065,127386.0
2019-07-11 12:00:00,14.84,14.87,14.83,14.84,139754.0,11.7065,11.7302,11.6986,11.7065,139754.0
2019-07-11 12:30:00,14.84,14.85,14.81,14.83,60843.0,11.7065,11.7144,11.6828,11.6986,60843.0
2019-07-11 13:00:00,14.83,14.91,14.82,14.88,155838.0,11.6986,11.7617,11.6907,11.7381,155838.0
2019-07-11 13:30:00,14.88,14.92,14.86,14.89,145714.0,11.7381,11.7696,11.7223,11.746,145714.0
2019-07-11 14:00:00,14.89,14.89,14.79,14.86,338413.0,11.746,11.746,11.6671,11.7223,338413.0
2019-07-11 14:30:00,14.86,14.92,14.85,14.87,289245.0,11.7223,11.7696,11.7144,11.7302,289245.0
2019-07-11 15:00:00,14.87,14.91,14.86,14.9,185055.0,11.7302,11.7617,11.7223,11.7538,185055.0
2019-07-11 15:30:00,14.9,14.96,14.89,14.95,565393.0,11.7538,11.8012,11.746,11.7933,565393.0
2019-07-12 09:30:00,15.02,15.04,14.93,14.95,100752.0,11.8485,11.8643,11.7775,11.7933,100752.0
2019-07-12 10:00:00,14.95,15.03,14.93,14.97,95558.0,11.7933,11.8564,11.7775,11.8091,95558.0
2019-07-12 10:30:00,14.97,14.98,14.9,14.92,465440.0,11.8091,11.817,11.7538,11.7696,465440.0
2019-07-12 11:00:00,14.92,14.97,14.9,14.94,299137.0,11.7696,11.8091,11.7538,11.7854,299137.0
2019-07-12 11:30:00,14.94,14.95,14.9,14.94,191775.0,11.7854,11.7933,11.7538,11.7854,191775.0
2019-07-12 12:00:00,14.94,14.95,14.88,14.94,224591.0,11.7854,11.7933,11.7381,11.7854,224591.0
2019-07-12 12:30:00,14.94,15.0,14.93,14.98,546204.0,11.7854,11.8327,11.7775,11.817,546204.0
2019-07-12 13:00:00,14.97,14.99,14.94,14.98,194837.0,11.8091,11.8248,11.7854,11.817,194837.0
2019-07-12 13:30:00,14.98,14.99,14.96,14.99,116690.0,11.817,11.8248,11.8012,11.8248,116690.0
2019-07-12 14:00:00,14.99,15.0,14.94,14.97,241751.0,11.8248,11.8327,11.7854,11.8091,241751.0
2019-07-12 14:30:00,14.96,15.0,14.94,15.0,302071.0,11.8012,11.8327,11.7854,11.8327,302071.0
2019-07-12 15:00:00,15.0,15.11,14.99,15.04,478825.0,11.8327,11.9195,11.8248,11.8643,478825.0
2019-07-12 15:30:00,15.05,15.12,15.04,15.1,705718.0,11.8722,11.9274,11.8643,11.9116,705718.0
2019-07-15 09:30:00,15.1,15.14,14.88,14.95,208556.0,11.9116,11.9432,11.7381,11.7933,208556.0
2019-07-15 10:00:00,14.96,14.99,14.92,14.97,187255.0,11.8012,11.8248,11.7696,11.8091,187255.0
2019-07-15 10:30:00,14.98,15.01,14.94,15.0,124093.0,11.817,11.8406,11.7854,11.8327,124093.0
2019-07-15 11:00:00,15.0,15.04,14.93,14.94,375885.0,11.8327,11.8643,11.7775,11.7854,375885.0
2019-07-15 11:30:00,14.94,14.95,14.88,14.89,69704.0,11.7854,11.7933,11.7381,11.746,69704.0
2019-07-15 12:00:00,14.89,14.9,14.85,14.86,54545.0,11.746,11.7538,11.7144,11.7223,54545.0
2019-07-15 12:30:00,14.86,14.89,14.82,14.85,76617.0,11.7223,11.746,11.6907,11.7144,76617.0
2019-07-15 13:00:00,14.85,14.87,14.83,14.86,143058.0,11.7144,11.7302,11.6986,11.7223,143058.0
2019-07-15 13:30:00,14.86,14.91,14.85,14.86,189569.0,11.7223,11.7617,11.7144,11.7223,189569.0
2019-07-15 14:00:00,14.87,14.94,14.86,14.92,255954.0,11.7302,11.7854,11.7223,11.7696,255954.0
2019-07-15 14:30:00,14.92,14.92,14.86,14.9,170959.0,11.7696,11.7696,11.7223,11.7538,170959.0
2019-07-15 15:00:00,14.89,14.89,14.83,14.85,318469.0,11.746,11.746,11.6986,11.7144,318469.0
2019-07-15 15:30:00,14.84,14.89,14.78,14.8,788144.0,11.7065,11.746,11.6592,11.675,788144.0
2019-07-16 09:30:00,15.16,15.75,15.06,15.52,1260308.0,11.9589,12.4244,11.8801,12.2429,1260308.0
2019-07-16 10:00:00,15.52,15.66,15.51,15.58,1173966.0,12.2429,12.3534,12.235,12.2903,1173966.0
2019-07-16 10:30:00,15.59,15.61,15.5,15.57,1212299.0,12.2981,12.3139,12.2272,12.2824,1212299.0
2019-07-16 11:00:00,15.58,15.63,15.52,15.52,1309803.0,12.2903,12.3297,12.2429,12.2429,1309803.0
2019-07-16 11:30:00,15.53,15.59,15.47,15.55,468136.0,12.2508,12.2981,12.2035,12.2666,468136.0
2019-07-16 12:00:00,15.56,15.6,15.52,15.57,303336.0,12.2745,12.306,12.2429,12.2824,303336.0
2019-07-16 12:30:00,15.56,15.7,15.52,15.64,4152317.0,12.2745,12.3849,12.2429,12.3376,4152317.0
2019-07-16 13:00:00,15.63,15.7,15.6,15.65,479802.0,12.3297,12.3849,12.306,12.3455,479802.0
2019-07-16 13:30:00,15.66,15.7,15.59,15.6,543258.0,12.3534,12.3849,12.2981,12.306,543258.0
2019-07-16 14:00:00,15.61,15.69,15.48,15.5,438460.0,12.3139,12.377,12.2114,12.2272,438460.0
2019-07-16 14:30:00,15.51,15.64,15.49,15.64,317163.0,12.235,12.3376,12.2193,12.3376,317163.0
2019-07-16 15:00:00,15.64,15.87,15.62,15.74,1733082.0,12.3376,12.519,12.3218,12.4165,1733082.0
2019-07-16 15:30:00,15.74,15.86,15.72,15.79,1605616.0,12.4165,12.5111,12.4007,12.4559,1605616.0
2019-07-17 09:30:00,15.95,15.95,15.61,15.81,824625.0,12.5821,12.5821,12.3139,12.4717,824625.0
2019-07-17 10:00:00,15.81,15.93,15.75,15.89,650205.0,12.4717,12.5664,12.4244,12.5348,650205.0
2019-07-17 10:30:00,15.89,15.91,15.71,15.75,418387.0,12.5348,12.5506,12.3928,12.4244,418387.0
2019-07-17 11:00:00,15.75,15.9,15.74,15.88,326522.0,12.4244,12.5427,12.4165,12.5269,326522.0
2019-07-17 11:30:00,15.88,16.01,15.87,15.96,722620.0,12.5269,12.6295,12.519,12.59,722620.0
2019-07-17 12:00:00,15.96,16.03,15.93,15.98,451826.0,12.59,12.6452,12.5664,12.6058,451826.0
2019-07-17 12:30:00,15.99,16.0,15.95,15.95,202616.0,12.6137,12.6216,12.5821,12.5821,202616.0
2019-07-17 13:00:00,15.95,15.98,15.91,15.94,377649.0,12.5821,12.6058,12.5506,12.5742,377649.0
2019-07-17 13:30:00,15.93,15.95,15.91,15.94,192726.0,12.5664,12.5821,12.5506,12.5742,192726.0
2019-07-17 14:00:00,15.93,15.96,15.91,15.95,243977.0,12.5664,12.59,12.5506,12.5821,243977.0
2019-07-17 14:30:00,15.94,15.97,15.89,15.91,261697.0,12.5742,12.5979,12.5348,12.5506,261697.0
2019-07-17 15:00:00,15.91,15.93,15.84,15.88,359311.0,12.5506,12.5664,12.4954,12.5269,359311.0
2019-07-17 15:30:00,15.87,15.94,15.84,15.88,998766.0,12.519,12.5742,12.4954,12.5269,998766.0
2019-07-18 09:30:00,15.93,16.04,15.88,16.0,194044.0,12.5664,12.6531,12.5269,12.6216,194044.0
2019-07-18 10:00:00,16.0,16.02,15.94,16.0,110334.0,12.6216,12.6374,12.5742,12.6216,110334.0
2019-07-18 10:30:00,16.0,16.01,15.94,15.97,122858.0,12.6216,12.6295,12.5742,12.5979,122858.0
2019-07-18 11:00:00,15.97,16.05,15.96,15.96,291733.0,12.5979,12.661,12.59,12.59,291733.0
2019-07-18 11:30:00,15.97,15.99,15.92,15.98,170143.0,12.5979,12.6137,12.5585,12.6058,170143.0
2019-07-18 12:00:00,15.98,16.05,15.97,16.01,135123.0,12.6058,12.661,12.5979,12.6295,135123.0
2019-07-18 12:30:00,16.0,16.02,15.98,16.0,84758.0,12.6216,12.6374,12.6058,12.6216,84758.0
2019-07-18 13:00:00,15.99,16.08,15.99,16.07,135228.0,12.6137,12.6847,12.6137,12.6768,135228.0
2019-07-18 13:30:00,16.07,16.08,16.04,16.04,77983.0,12.6768,12.6847,12.6531,12.6531,77983.0
2019-07-18 14:00:00,16.05,16.05,15.97,16.0,147560.0,12.661,12.661,12.5979,12.6216,147560.0
2019-07-18 14:30:00,15.99,16.0,15.97,16.0,114913.0,12.6137,12.6216,12.5979,12.6216,114913.0
2019-07-18 15:00:00,16.0,16.02,15.95,15.98,239875.0,12.6216,12.6374,12.5821,12.6058,239875.0
2019-07-18 15:30:00,15.98,16.02,15.95,16.0,649736.0,12.6058,12.6374,12.5821,12.6216,649736.0
2019-07-19 09:30:00,16.01,16.16,16.01,16.09,164194.0,12.6295,12.7478,12.6295,12.6926,164194.0
2019-07-19 10:00:00,16.08,16.18,16.07,16.14,293883.0,12.6847,12.7636,12.6768,12.732,293883.0
2019-07-19 10:30:00,16.14,16.15,16.05,16.09,113109.0,12.732,12.7399,12.661,12.6926,113109.0
2019-07-19 11:00:00,16.09,16.11,16.06,16.09,179826.0,12.6926,12.7083,12.6689,12.6926,179826.0
2019-07-19 11:30:00,16.09,16.11,16.05,16.1,163592.0,12.6926,12.7083,12.661,12.7005,163592.0
2019-07-19 12:00:00,16.09,16.11,16.08,16.1,659617.0,12.6926,12.7083,12.6847,12.7005,659617.0
2019-07-19 12:30:00,16.1,16.1,16.05,16.07,194564.0,12.7005,12.7005,12.661,12.6768,194564.0
2019-07-19 13:00:00,16.07,16.1,16.06,16.07,211921.0,12.6768,12.7005,12.6689,12.6768,211921.0
2019-07-19 13:30:00,16.06,16.08,16.02,16.07,263987.0,12.6689,12.6847,12.6374,12.6768,263987.0
2019-07-19 14:00:00,16.07,16.07,16.0,16.04,252219.0,12.6768,12.6768,12.6216,12.6531,252219.0
2019-07-19 14:30:00,16.04,16.04,15.98,16.02,212350.0,12.6531,12.6531,12.6058,12.6374,212350.0
2019-07-19 15:00:00,16.03,16.03,15.96,16.0,269091.0,12.6452,12.6452,12.59,12.6216,269091.0
2019-07-19 15:30:00,16.0,16.02,15.92,15.95,1129123.0,12.6216,12.6374,12.5585,12.5821,1129123.0
2019-07-22 09:30:00,15.93,16.04,15.9,15.94,382524.0,12.5664,12.6531,12.5427,12.5742,382524.0
2019-07-22 10:00:00,15.93,15.99,15.9,15.93,318151.0,12.5664,12.6137,12.5427,12.5664,318151.0
2019-07-22 10:30:00,15.94,15.94,15.82,15.92,265902.0,12.5742,12.5742,12.4796,12.5585,265902.0
2019-07-22 11:00:00,15.92,15.96,15.9,15.92,171479.0,12.5585,12.59,12.5427,12.5585,171479.0
2019-07-22 11:30:00,15.92,16.01,15.91,15.99,190869.0,12.5585,12.6295,12.5506,12.6137,190869.0
2019-07-22 12:00:00,15.99,16.01,15.94,15.95,346056.0,12.6137,12.6295,12.5742,12.5821,346056.0
2019-07-22 12:30:00,15.95,15.96,15.91,15.91,124006.0,12.5821,12.59,12.5506,12.5506,124006.0
2019-07-22 13:00:00,15.91,15.92,15.88,15.88,91633.0,12.5506,12.5585,12.5269,12.5269,91633.0
2019-07-22 13:30:00,15.89,15.9,15.88,15.9,114695.0,12.5348,12.5427,12.5269,12.5427,114695.0
2019-07-22 14:00:00,15.9,15.94,15.89,15.9,239362.0,12.5427,12.5742,12.5348,12.5427,239362.0
2019-07-22 14:30:00,15.91,15.91,15.88,15.89,114758.0,12.5506,12.5506,12.5269,12.5348,114758.0
2019-07-22 15:00:00,15.89,15.94,15.88,15.92,155753.0,12.5348,12.5742,12.5269,12.5585,155753.0
2019-07-22 15:30:00,15.92,15.93,15.88,15.91,458388.0,12.5585,12.5664,12.5269,12.5506,458388.0
2019-07-23 09:30:00,15.97,16.02,15.87,16.0,314467.0,12.5979,12.6374,12.519,12.6216,314467.0
2019-07-23 10:00:00,16.0,16.01,15.95,15.96,224103.0,12.6216,12.6295,12.5821,12.59,224103.0
2019-07-23 10:30:00,15.95,15.98,15.94,15.96,134260.0,12.5821,12.6058,12.5742,12.59,134260.0
2019-07-23 11:00:00,15.96,15.99,15.91,15.97,283193.0,12.59,12.6137,12.5506,12.5979,283193.0
2019-07-23 11:30:00,15.98,16.02,15.97,16.0,476811.0,12.6058,12.6374,12.5979,12.6216,476811.0
2019-07-23 12:00:00,16.0,16.01,15.98,16.0,198914.0,12.6216,12.6295,12.6058,12.6216,198914.0
2019-07-23 12:30:00,16.0,16.02,15.96,15.98,205207.0,12.6216,12.6374,12.59,12.6058,205207.0
2019-07-23 13:00:00,15.98,15.98,15.94,15.95,305203.0,12.6058,12.6058,12.5742,12.5821,305203.0
2019-07-23 13:30:00,15.95,15.96,15.9,15.94,257625.0,12.5821,12.59,12.5427,12.5742,257625.0
2019-07-23 14:00:00,15.94,15.94,15.87,15.91,469808.0,12.5742,12.5742,12.519,12.5506,469808.0
2019-07-23 14:30:00,15.9,15.95,15.89,15.93,297910.0,12.5427,12.5821,12.5348,12.5664,297910.0
2019-07-23 15:00:00,15.93,15.97,15.92,15.95,267713.0,12.5664,12.5979,12.5585,12.5821,267713.0
2019-07-23 15:30:00,15.96,16.04,15.95,16.02,743833.0,12.59,12.6531,12.5821,12.6374,743833.0
2019-07-24 09:30:00,16.0,16.22,15.99,16.15,382590.0,12.6216,12.7951,12.6137,12.7399,382590.0
2019-07-24 10:00:00,16.16,16.17,16.1,16.16,670133.0,12.7478,12.7557,12.7005,12.7478,670133.0
2019-07-24 10:30:00,16.16,16.17,16.04,16.06,441850.0,12.7478,12.7557,12.6531,12.6689,441850.0
2019-07-24 11:00:00,16.06,16.08,16.03,16.05,271177.0,12.6689,12.6847,12.6452,12.661,271177.0
2019-07-24 11:30:00,16.05,16.06,16.02,16.05,108066.0,12.661,12.6689,12.6374,12.661,108066.0
2019-07-24 12:00:00,16.06,16.12,16.05,16.1,184277.0,12.6689,12.7162,12.661,12.7005,184277.0
2019-07-24 12:30:00,16.1,16.16,16.1,16.15,292185.0,12.7005,12.7478,12.7005,12.7399,292185.0
2019-07-24 13:00:00,16.15,16.16,16.12,16.13,478096.0,12.7399,12.7478,12.7162,12.7241,478096.0
2019-07-24 13:30:00,16.14,16.16,16.09,16.1,300253.0,12.732,12.7478,12.6926,12.7005,300253.0
2019-07-24 14:00:00,16.09,16.13,16.08,16.09,334586.0,12.6926,12.7241,12.6847,12.6926,334586.0
2019-07-24 14:30:00,16.09,16.11,16.06,16.1,267160.0,12.6926,12.7083,12.6689,12.7005,267160.0
2019-07-24 15:00:00,16.09,16.13,16.07,16.11,348999.0,12.6926,12.7241,12.6768,12.7083,348999.0
2019-07-24 15:30:00,16.12,16.23,16.1,16.21,866884.0,12.7162,12.803,12.7005,12.7872,866884.0
2019-07-25 09:30:00,16.24,16.28,16.12,16.18,454544.0,12.8109,12.8425,12.7162,12.7636,454544.0
2019-07-25 10:00:00,16.17,16.21,16.13,16.16,532406.0,12.7557,12.7872,12.7241,12.7478,532406.0
2019-07-25 10:30:00,16.15,16.18,16.11,16.17,266383.0,12.7399,12.7636,12.7083,12.7557,266383.0
2019-07-25 11:00:00,16.17,16.28,16.16,16.28,370618.0,12.7557,12.8425,12.7478,12.8425,370618.0
2019-07-25 11:30:00,16.27,16.28,16.15,16.17,256314.0,12.8346,12.8425,12.7399,12.7557,256314.0
2019-07-25 12:00:00,16.17,16.18,16.12,16.16,190851.0,12.7557,12.7636,12.7162,12.7478,190851.0
2019-07-25 12:30:00,16.16,16.16,16.06,16.1,164940.0,12.7478,12.7478,12.6689,12.7005,164940.0
2019-07-25 13:00:00,16.09,16.14,16.08,16.13,133647.0,12.6926,12.732,12.6847,12.7241,133647.0
2019-07-25 13:30:00,16.14,16.15,16.1,16.12,112345.0,12.732,12.7399,12.7005,12.7162,112345.0
2019-07-25 14:00:00,16.12,16.13,16.09,16.11,130220.0,12.7162,12.7241,12.6926,12.7083,130220.0
2019-07-25 14:30:00,16.11,16.12,16.07,16.07,168536.0,12.7083,12.7162,12.6768,12.6768,168536.0
2019-07-25 15:00:00,16.07,16.08,15.96,16.0,630394.0,12.6768,12.6847,12.59,12.6216,630394.0
2019-07-25 15:30:00,16.0,16.1,16.0,16.08,1082299.0,12.6216,12.7005,12.6216,12.6847,1082299.0
2019-07-26 09:30:00,16.12,16.24,16.08,16.24,147660.0,12.7162,12.8109,12.6847,12.8109,147660.0
2019-07-26 10:00:00,16.25,16.35,16.23,16.32,192647.0,12.8188,12.8977,12.803,12.874,192647.0
2019-07-26 10:30:00,16.32,16.4,16.3,16.37,192213.0,12.874,12.9371,12.8582,12.9135,192213.0
2019-07-26 11:00:00,16.37,16.41,16.35,16.37,206269.0,12.9135,12.945,12.8977,12.9135,206269.0
2019-07-26 11:30:00,16.37,16.37,16.32,16.36,194891.0,12.9135,12.9135,12.874,12.9056,194891.0
2019-07-26 12:00:00,16.36,16.37,16.32,16.35,149231.0,12.9056,12.9135,12.874,12.8977,149231.0
2019-07-26 12:30:00,16.35,16.37,16.32,16.32,258823.0,12.8977,12.9135,12.874,12.874,258823.0
2019-07-26 13:00:00,16.32,16.37,16.32,16.37,157557.0,12.874,12.9135,12.874,12.9135,157557.0
2019-07-26 13:30:00,16.37,16.37,16.34,16.35,267044.0,12.9135,12.9135,12.8898,12.8977,267044.0
2019-07-26 14:00:00,16.35,16.35,16.31,16.35,204446.0,12.8977,12.8977,12.8661,12.8977,204446.0
2019-07-26 14:30:00,16.35,16.36,16.32,16.35,202414.0,12.8977,12.9056,12.874,12.8977,202414.0
2019-07-26 15:00:00,16.35,16.39,16.34,16.38,361057.0,12.8977,12.9292,12.8898,12.9213,361057.0
2019-07-26 15:30:00,16.37,16.41,16.36,16.38,758905.0,12.9135,12.945,12.9056,12.9213,758905.0
2019-07-29 09:30:00,16.4,16.47,16.36,16.4,203750.0,12.9371,12.9923,12.9056,12.9371,203750.0
2019-07-29 10:00:00,16.4,16.41,16.34,16.37,122587.0,12.9371,12.945,12.8898,12.9135,122587.0
2019-07-29 10:30:00,16.37,16.45,16.34,16.44,185125.0,12.9135,12.9766,12.8898,12.9687,185125.0
2019-07-29 11:00:00,16.44,16.46,16.4,16.45,130892.0,12.9687,12.9844,12.9371,12.9766,130892.0
2019-07-29 11:30:00,16.45,16.53,16.43,16.5,163725.0,12.9766,13.0397,12.9608,13.016,163725.0
2019-07-29 12:00:00,16.51,16.51,16.45,16.48,137976.0,13.0239,13.0239,12.9766,13.0002,137976.0
2019-07-29 12:30:00,16.48,16.48,16.43,16.46,140709.0,13.0002,13.0002,12.9608,12.9844,140709.0
2019-07-29 13:00:00,16.46,16.48,16.43,16.46,152596.0,12.9844,13.0002,12.9608,12.9844,152596.0
2019-07-29 13:30:00,16.46,16.47,16.43,16.46,130243.0,12.9844,12.9923,12.9608,12.9844,130243.0
2019-07-29 14:00:00,16.46,16.51,16.44,16.48,212501.0,12.9844,13.0239,12.9687,13.0002,212501.0
2019-07-29 14:30:00,16.48,16.48,16.45,16.46,111966.0,13.0002,13.0002,12.9766,12.9844,111966.0
2019-07-29 15:00:00,16.46,16.46,16.32,16.32,286735.0,12.9844,12.9844,12.874,12.874,286735.0
2019-07-29 15:30:00,16.33,16.34,16.24,16.28,950740.0,12.8819,12.8898,12.8109,12.8425,950740.0
2019-07-30 09:30:00,16.18,16.29,16.15,16.26,157390.0,12.7636,12.8503,12.7399,12.8267,157390.0
2019-07-30 10:00:00,16.26,16.33,16.25,16.31,134265.0,12.8267,12.8819,12.8188,12.8661,134265.0
2019-07-30 10:30:00,16.31,16.41,16.31,16.39,119965.0,12.8661,12.945,12.8661,12.9292,119965.0
2019-07-30 11:00:00,16.39,16.41,16.34,16.35,124872.0,12.9292,12.945,12.8898,12.8977,124872.0
2019-07-30 11:30:00,16.35,16.46,16.35,16.45,187990.0,12.8977,12.9844,12.8977,12.9766,187990.0
2019-07-30 12:00:00,16.45,16.46,16.43,16.45,68730.0,12.9766,12.9844,12.9608,12.9766,68730.0
2019-07-30 12:30:00,16.45,16.46,16.43,16.44,183712.0,12.9766,12.9844,12.9608,12.9687,183712.0
2019-07-30 13:00:00,16.45,16.46,16.42,16.46,99159.0,12.9766,12.9844,12.9529,12.9844,99159.0
2019-07-30 13:30:00,16.46,16.49,16.45,16.48,160013.0,12.9844,13.0081,12.9766,13.0002,160013.0
2019-07-30 14:00:00,16.48,16.58,16.45,16.58,189644.0,13.0002,13.0791,12.9766,13.0791,189644.0
2019-07-30 14:30:00,16.58,16.62,16.57,16.6,198447.0,13.0791,13.1107,13.0712,13.0949,198447.0
2019-07-30 15:00:00,16.6,16.64,16.58,16.63,191658.0,13.0949,13.1264,13.0791,13.1186,191658.0
2019-07-30 15:30:00,16.64,16.7,16.63,16.69,626901.0,13.1264,13.1738,13.1186,13.1659,626901.0
2019-07-31 09:30:00,16.69,16.76,16.53,16.53,180974.0,13.1659,13.2211,13.0397,13.0397,180974.0
2019-07-31 10:00:00,16.53,16.55,16.4,16.43,304511.0,13.0397,13.0554,12.9371,12.9608,304511.0
2019-07-31 10:30:00,16.42,16.49,16.41,16.41,189045.0,12.9529,13.0081,12.945,12.945,189045.0
2019-07-31 11:00:00,16.42,16.52,16.41,16.5,187690.0,12.9529,13.0318,12.945,13.016,187690.0
2019-07-31 11:30:00,16.5,16.58,16.48,16.56,150712.0,13.016,13.0791,13.0002,13.0633,150712.0
2019-07-31 12:00:00,16.55,16.59,16.5,16.52,91585.0,13.0554,13.087,13.016,13.0318,91585.0
2019-07-31 12:30:00,16.53,16.54,16.47,16.48,138623.0,13.0397,13.0476,12.9923,13.0002,138623.0
2019-07-31 13:00:00,16.48,16.57,16.47,16.57,144926.0,13.0002,13.0712,12.9923,13.0712,144926.0
2019-07-31 13:30:00,16.57,16.62,16.55,16.55,162336.0,13.0712,13.1107,13.0554,13.0554,162336.0
2019-07-31 14:00:00,16.54,16.69,16.43,16.44,358359.0,13.0476,13.1659,12.9608,12.9687,358359.0
2019-07-31 14:30:00,16.43,16.56,16.41,16.42,396325.0,12.9608,13.0633,12.945,12.9529,396325.0
2019-07-31 15:00:00,16.42,16.59,16.39,16.56,292804.0,12.9529,13.087,12.9292,13.0633,292804.0
2019-07-31 15:30:00,16.56,16.59,16.38,16.39,766629.0,13.0633,13.087,12.9213,12.9292,766629.0
2019-08-01 09:30:00,16.37,16.54,16.34,16.54,225504.0,12.9135,13.0476,12.8898,13.0476,225504.0
2019-08-01 10:00:00,16.53,16.55,16.42,16.46,129396.0,13.0397,13.0554,12.9529,12.9844,129396.0
2019-08-01 10:30:00,16.46,16.47,16.38,16.4,116456.0,12.9844,12.9923,12.9213,12.9371,116456.0
2019-08-01 11:00:00,16.39,16.47,16.36,16.46,211082.0,12.9292,12.9923,12.9056,12.9844,211082.0
2019-08-01 11:30:00,16.46,16.47,16.36,16.37,160156.0,12.9844,12.9923,12.9056,12.9135,160156.0
2019-08-01 12:00:00,16.38,16.4,16.29,16.32,218131.0,12.9213,12.9371,12.8503,12.874,218131.0
2019-08-01 12:30:00,16.32,16.32,16.19,16.2,124804.0,12.874,12.874,12.7715,12.7793,124804.0
2019-08-01 13:00:00,16.2,16.23,16.06,16.07,137331.0,12.7793,12.803,12.6689,12.6768,137331.0
2019-08-01 13:30:00,16.07,16.08,15.83,15.94,390734.0,12.6768,12.6847,12.4875,12.5742,390734.0
2019-08-01 14:00:00,15.93,15.97,15.75,15.77,555655.0,12.5664,12.5979,12.4244,12.4401,555655.0
2019-08-01 14:30:00,15.77,15.94,15.75,15.91,292408.0,12.4401,12.5742,12.4244,12.5506,292408.0
2019-08-01 15:00:00,15.91,15.94,15.83,15.9,220472.0,12.5506,12.5742,12.4875,12.5427,220472.0
2019-08-01 15:30:00,15.91,15.92,15.8,15.87,1065286.0,12.5506,12.5585,12.4638,12.519,1065286.0
2019-08-02 09:30:00,15.81,15.91,15.73,15.77,211134.0,12.4717,12.5506,12.4086,12.4401,211134.0
2019-08-02 10:00:00,15.77,15.78,15.67,15.72,112913.0,12.4401,12.448,12.3613,12.4007,112913.0
2019-08-02 10:30:00,15.72,15.72,15.59,15.61,315064.0,12.4007,12.4007,12.2981,12.3139,315064.0
2019-08-02 11:00:00,15.61,15.83,15.59,15.78,210867.0,12.3139,12.4875,12.2981,12.448,210867.0
2019-08-02 11:30:00,15.79,15.83,15.71,15.81,98410.0,12.4559,12.4875,12.3928,12.4717,98410.0
2019-08-02 12:00:00,15.81,15.94,15.79,15.86,306465.0,12.4717,12.5742,12.4559,12.5111,306465.0
2019-08-02 12:30:00,15.86,15.87,15.77,15.78,119559.0,12.5111,12.519,12.4401,12.448,119559.0
2019-08-02 13:00:00,15.78,15.83,15.76,15.81,74628.0,12.448,12.4875,12.4323,12.4717,74628.0
2019-08-02 13:30:00,15.8,15.87,15.79,15.84,89293.0,12.4638,12.519,12.4559,12.4954,89293.0
2019-08-02 14:00:00,15.84,15.91,15.82,15.84,174494.0,12.4954,12.5506,12.4796,12.4954,174494.0
2019-08-02 14:30:00,15.84,15.89,15.82,15.88,79473.0,12.4954,12.5348,12.4796,12.5269,79473.0
2019-08-02 15:00:00,15.89,15.9,15.83,15.89,124741.0,12.5348,12.5427,12.4875,12.5348,124741.0
2019-08-02 15:30:00,15.9,15.93,15.87,15.89,603835.0,12.5427,12.5664,12.519,12.5348,603835.0
2019-08-05 09:30:00,15.82,15.82,15.57,15.63,560126.0,12.4796,12.4796,12.2824,12.3297,560126.0
2019-08-05 10:00:00,15.62,15.65,15.56,15.59,202412.0,12.3218,12.3455,12.2745,12.2981,202412.0
2019-08-05 10:30:00,15.58,15.6,15.52,15.6,150342.0,12.2903,12.306,12.2429,12.306,150342.0
2019-08-05 11:00:00,15.6,15.72,15.59,15.7,142906.0,12.306,12.4007,12.2981,12.3849,142906.0
2019-08-05 11:30:00,15.7,15.76,15.67,15.74,201568.0,12.3849,12.4323,12.3613,12.4165,201568.0
2019-08-05 12:00:00,15.73,15.8,15.68,15.74,89883.0,12.4086,12.4638,12.3691,12.4165,89883.0
2019-08-05 12:30:00,15.74,15.75,15.6,15.6,219284.0,12.4165,12.4244,12.306,12.306,219284.0
2019-08-05 13:00:00,15.61,15.65,15.46,15.46,846377.0,12.3139,12.3455,12.1956,12.1956,846377.0
2019-08-05 13:30:00,15.46,15.46,15.33,15.34,818694.0,12.1956,12.1956,12.093,12.1009,818694.0
2019-08-05 14:00:00,15.34,15.43,15.32,15.33,310498.0,12.1009,12.1719,12.0852,12.093,310498.0
2019-08-05 14:30:00,15.33,15.47,15.29,15.45,579797.0,12.093,12.2035,12.0615,12.1877,579797.0
2019-08-05 15:00:00,15.45,15.54,15.27,15.46,426482.0,12.1877,12.2587,12.0457,12.1956,426482.0
2019-08-05 15:30:00,15.46,15.65,15.44,15.52,1207213.0,12.1956,12.3455,12.1798,12.2429,1207213.0
2019-08-06 09:30:00,15.63,15.72,15.53,15.57,177144.0,12.3297,12.4007,12.2508,12.2824,177144.0
2019-08-06 10:00:00,15.56,15.66,15.5,15.59,278351.0,12.2745,12.3534,12.2272,12.2981,278351.0
2019-08-06 10:30:00,15.59,15.65,15.52,15.58,110678.0,12.2981,12.3455,12.2429,12.2903,110678.0
2019-08-06 11:00:00,15.58,15.58,15.47,15.51,179586.0,12.2903,12.2903,12.2035,12.235,179586.0
2019-08-06 11:30:00,15.52,15.64,15.51,15.62,259416.0,12.2429,12.3376,12.235,12.3218,259416.0
2019-08-06 12:00:00,15.63,15.63,15.55,15.58,90808.0,12.3297,12.3297,12.2666,12.2903,90808.0
2019-08-06 12:30:00,15.57,15.61,15.56,15.59,69831.0,12.2824,12.3139,12.2745,12.2981,69831.0
2019-08-06 13:00:00,15.59,15.65,15.58,15.62,95607.0,12.2981,12.3455,12.2903,12.3218,95607.0
2019-08-06 13:30:00,15.62,15.67,15.61,15.64,89423.0,12.3218,12.3613,12.3139,12.3376,89423.0
2019-08-06 14:00:00,15.64,15.66,15.6,15.64,213908.0,12.3376,12.3534,12.306,12.3376,213908.0
2019-08-06 14:30:00,15.64,15.68,15.62,15.65,151548.0,12.3376,12.3691,12.3218,12.3455,151548.0
2019-08-06 15:00:00,15.66,15.76,15.65,15.71,173937.0,12.3534,12.4323,12.3455,12.3928,173937.0
2019-08-06 15:30:00,15.71,15.76,15.65,15.76,515541.0,12.3928,12.4323,12.3455,12.4323,515541.0
2019-08-07 09:30:00,15.38,15.5,15.26,15.34,291813.0,12.1325,12.2272,12.0378,12.1009,291813.0
2019-08-07 10:00:00,15.34,15.38,15.27,15.31,225750.0,12.1009,12.1325,12.0457,12.0773,225750.0
2019-08-07 10:30:00,15.3,15.45,15.3,15.42,136088.0,12.0694,12.1877,12.0694,12.164,136088.0
2019-08-07 11:00:00,15.42,15.56,15.39,15.5,391500.0,12.164,12.2745,12.1404,12.2272,391500.0
2019-08-07 11:30:00,15.49,15.56,15.46,15.47,260045.0,12.2193,12.2745,12.1956,12.2035,260045.0
2019-08-07 12:00:00,15.48,15.58,15.47,15.57,563791.0,12.2114,12.2903,12.2035,12.2824,563791.0
2019-08-07 12:30:00,15.57,15.61,15.52,15.54,634222.0,12.2824,12.3139,12.2429,12.2587,634222.0
2019-08-07 13:00:00,15.55,15.59,15.51,15.58,152159.0,12.2666,12.2981,12.235,12.2903,152159.0
2019-08-07 13:30:00,15.58,15.64,15.57,15.59,119805.0,12.2903,12.3376,12.2824,12.2981,119805.0
2019-08-07 14:00:00,15.6,15.68,15.57,15.68,122895.0,12.306,12.3691,12.2824,12.3691,122895.0
2019-08-07 14:30:00,15.67,15.72,15.66,15.7,114097.0,12.3613,12.4007,12.3534,12.3849,114097.0
2019-08-07 15:00:00,15.7,15.72,15.62,15.72,131546.0,12.3849,12.4007,12.3218,12.4007,131546.0
2019-08-07 15:30:00,15.73,15.83,15.72,15.75,494666.0,12.4086,12.4875,12.4007,12.4244,494666.0
2019-08-08 09:30:00,15.95,15.99,15.83,15.91,161022.0,12.5821,12.6137,12.4875,12.5506,161022.0
2019-08-08 10:00:00,15.9,15.95,15.84,15.94,121882.0,12.5427,12.5821,12.4954,12.5742,121882.0
2019-08-08 10:30:00,15.94,16.02,15.94,16.02,104464.0,12.5742,12.6374,12.5742,12.6374,104464.0
2019-08-08 11:00:00,16.02,16.05,15.97,16.04,134742.0,12.6374,12.661,12.5979,12.6531,134742.0
2019-08-08 11:30:00,16.04,16.08,16.0,16.05,86063.0,12.6531,12.6847,12.6216,12.661,86063.0
2019-08-08 12:00:00,16.05,16.12,16.05,16.1,115031.0,12.661,12.7162,12.661,12.7005,115031.0
2019-08-08 12:30:00,16.09,16.11,16.06,16.08,93717.0,12.6926,12.7083,12.6689,12.6847,93717.0
2019-08-08 13:00:00,16.08,16.11,16.02,16.03,155770.0,12.6847,12.7083,12.6374,12.6452,155770.0
2019-08-08 13:30:00,16.04,16.05,15.98,16.03,123113.0,12.6531,12.661,12.6058,12.6452,123113.0
2019-08-08 14:00:00,16.03,16.04,15.97,16.04,76575.0,12.6452,12.6531,12.5979,12.6531,76575.0
2019-08-08 14:30:00,16.04,16.05,15.96,16.0,192463.0,12.6531,12.661,12.59,12.6216,192463.0
2019-08-08 15:00:00,15.99,16.03,15.96,15.98,125491.0,12.6137,12.6452,12.59,12.6058,125491.0
2019-08-08 15:30:00,15.98,16.02,15.93,16.02,621573.0,12.6058,12.6374,12.5664,12.6374,621573.0
2019-08-09 09:30:00,15.96,15.99,15.87,15.94,100243.0,12.59,12.6137,12.519,12.5742,100243.0
2019-08-09 10:00:00,15.94,15.96,15.82,15.82,59374.0,12.5742,12.59,12.4796,12.4796,59374.0
2019-08-09 10:30:00,15.83,15.89,15.8,15.85,104214.0,12.4875,12.5348,12.4638,12.5032,104214.0
2019-08-09 11:00:00,15.84,15.84,15.78,15.79,71694.0,12.4954,12.4954,12.448,12.4559,71694.0
2019-08-09 11:30:00,15.79,15.88,15.78,15.86,47550.0,12.4559,12.5269,12.448,12.5111,47550.0
2019-08-09 12:00:00,15.87,15.88,15.84,15.86,66354.0,12.519,12.5269,12.4954,12.5111,66354.0
2019-08-09 12:30:00,15.86,15.95,15.84,15.92,65971.0,12.5111,12.5821,12.4954,12.5585,65971.0
2019-08-09 13:00:00,15.92,15.95,15.9,15.93,52522.0,12.5585,12.5821,12.5427,12.5664,52522.0
2019-08-09 13:30:00,15.93,15.95,15.9,15.91,57650.0,12.5664,12.5821,12.5427,12.5506,57650.0
2019-08-09 14:00:00,15.91,15.96,15.89,15.95,57376.0,12.5506,12.59,12.5348,12.5821,57376.0
2019-08-09 14:30:00,15.96,15.98,15.93,15.97,89280.0,12.59,12.6058,12.5664,12.5979,89280.0
2019-08-09 15:00:00,15.98,16.06,15.97,16.05,136369.0,12.6058,12.6689,12.5979,12.661,136369.0
2019-08-09 15:30:00,16.05,16.06,15.93,15.96,484692.0,12.661,12.6689,12.5664,12.59,484692.0
2019-08-12 09:30:00,15.75,15.84,15.7,15.77,253494.0,12.4244,12.4954,12.3849,12.4401,253494.0
2019-08-12 10:00:00,15.76,15.83,15.73,15.81,142567.0,12.4323,12.4875,12.4086,12.4717,142567.0
2019-08-12 10:30:00,15.81,15.84,15.73,15.77,80103.0,12.4717,12.4954,12.4086,12.4401,80103.0
2019-08-12 11:00:00,15.77,15.77,15.67,15.71,84428.0,12.4401,12.4401,12.3613,12.3928,84428.0
2019-08-12 11:30:00,15.7,15.72,15.64,15.65,82732.0,12.3849,12.4007,12.3376,12.3455,82732.0
2019-08-12 12:00:00,15.64,15.68,15.6,15.68,72270.0,12.3376,12.3691,12.306,12.3691,72270.0
2019-08-12 12:30:00,15.68,15.68,15.62,15.65,97552.0,12.3691,12.3691,12.3218,12.3455,97552.0
2019-08-12 13:00:00,15.65,15.66,15.58,15.59,149501.0,12.3455,12.3534,12.2903,12.2981,149501.0
2019-08-12 13:30:00,15.6,15.61,15.56,15.6,105860.0,12.306,12.3139,12.2745,12.306,105860.0
2019-08-12 14:00:00,15.61,15.65,15.59,15.65,82173.0,12.3139,12.3455,12.2981,12.3455,82173.0
2019-08-12 14:30:00,15.65,15.66,15.6,15.61,133687.0,12.3455,12.3534,12.306,12.3139,133687.0
2019-08-12 15:00:00,15.62,15.64,15.6,15.63,103157.0,12.3218,12.3376,12.306,12.3297,103157.0
2019-08-12 15:30:00,15.63,15.63,15.59,15.6,112044.0,12.3297,12.3297,12.2981,12.306,112044.0
2019-08-13 09:30:00,15.63,15.92,15.54,15.9,384264.0,12.3297,12.5585,12.2587,12.5427,384264.0
2019-08-13 10:00:00,15.9,15.91,15.79,15.85,355270.0,12.5427,12.5506,12.4559,12.5032,355270.0
2019-08-13 10:30:00,15.86,15.9,15.7,15.72,198246.0,12.5111,12.5427,12.3849,12.4007,198246.0
2019-08-13 11:00:00,15.72,15.74,15.63,15.67,186131.0,12.4007,12.4165,12.3297,12.3613,186131.0
2019-08-13 11:30:00,15.66,15.75,15.64,15.74,389031.0,12.3534,12.4244,12.3376,12.4165,389031.0
2019-08-13 12:00:00,15.74,15.81,15.72,15.79,60689.0,12.4165,12.4717,12.4007,12.4559,60689.0
2019-08-13 12:30:00,15.79,15.8,15.73,15.75,180663.0,12.4559,12.4638,12.4086,12.4244,180663.0
2019-08-13 13:00:00,15.74,15.79,15.73,15.74,134036.0,12.4165,12.4559,12.4086,12.4165,134036.0
2019-08-13 13:30:00,15.73,15.77,15.72,15.74,94480.0,12.4086,12.4401,12.4007,12.4165,94480.0
2019-08-13 14:00:00,15.75,15.76,15.72,15.75,118738.0,12.4244,12.4323,12.4007,12.4244,118738.0
2019-08-13 14:30:00,15.76,15.77,15.68,15.68,173527.0,12.4323,12.4401,12.3691,12.3691,173527.0
2019-08-13 15:00:00,15.68,15.72,15.67,15.71,340920.0,12.3691,12.4007,12.3613,12.3928,340920.0
2019-08-13 15:30:00,15.71,15.76,15.69,15.76,517471.0,12.3928,12.4323,12.377,12.4323,517471.0
2019-08-14 09:30:00,15.59,15.6,15.33,15.58,466288.0,12.2981,12.306,12.093,12.2903,466288.0
2019-08-14 10:00:00,15.57,15.62,15.52,15.61,336547.0,12.2824,12.3218,12.2429,12.3139,336547.0
2019-08-14 10:30:00,15.61,15.64,15.5,15.5,510154.0,12.3139,12.3376,12.2272,12.2272,510154.0
2019-08-14 11:00:00,15.5,15.55,15.46,15.49,438052.0,12.2272,12.2666,12.1956,12.2193,438052.0
2019-08-14 11:30:00,15.49,15.54,15.47,15.51,200506.0,12.2193,12.2587,12.2035,12.235,200506.0
2019-08-14 12:00:00,15.52,15.53,15.45,15.45,191775.0,12.2429,12.2508,12.1877,12.1877,191775.0
2019-08-14 12:30:00,15.45,15.47,15.38,15.38,194492.0,12.1877,12.2035,12.1325,12.1325,194492.0
2019-08-14 13:00:00,15.38,15.39,15.27,15.34,319372.0,12.1325,12.1404,12.0457,12.1009,319372.0
2019-08-14 13:30:00,15.34,15.37,15.33,15.36,182017.0,12.1009,12.1246,12.093,12.1167,182017.0
2019-08-14 14:00:00,15.36,15.39,15.34,15.37,235028.0,12.1167,12.1404,12.1009,12.1246,235028.0
2019-08-14 14:30:00,15.37,15.38,15.33,15.37,263702.0,12.1246,12.1325,12.093,12.1246,263702.0
2019-08-14 15:00:00,15.37,15.44,15.35,15.41,349610.0,12.1246,12.1798,12.1088,12.1562,349610.0
2019-08-14 15:30:00,15.41,15.43,15.33,15.34,492688.0,12.1562,12.1719,12.093,12.1009,492688.0
2019-08-15 09:30:00,15.41,15.42,15.31,15.39,126970.0,12.1562,12.164,12.0773,12.1404,126970.0
2019-08-15 10:00:00,15.38,15.4,15.27,15.28,94469.0,12.1325,12.1483,12.0457,12.0536,94469.0
2019-08-15 10:30:00,15.27,15.34,15.27,15.32,93141.0,12.0457,12.1009,12.0457,12.0852,93141.0
2019-08-15 11:00:00,15.31,15.32,15.25,15.3,87498.0,12.0773,12.0852,12.0299,12.0694,87498.0
2019-08-15 11:30:00,15.29,15.3,15.26,15.29,82078.0,12.0615,12.0694,12.0378,12.0615,82078.0
2019-08-15 12:00:00,15.29,15.35,15.26,15.31,76051.0,12.0615,12.1088,12.0378,12.0773,76051.0
2019-08-15 12:30:00,15.32,15.34,15.3,15.32,83155.0,12.0852,12.1009,12.0694,12.0852,83155.0
2019-08-15 13:00:00,15.32,15.35,15.31,15.32,86124.0,12.0852,12.1088,12.0773,12.0852,86124.0
2019-08-15 13:30:00,15.32,15.33,15.22,15.24,74799.0,12.0852,12.093,12.0063,12.0221,74799.0
2019-08-15 14:00:00,15.24,15.28,15.22,15.25,106813.0,12.0221,12.0536,12.0063,12.0299,106813.0
2019-08-15 14:30:00,15.24,15.26,15.2,15.24,128123.0,12.0221,12.0378,11.9905,12.0221,128123.0
2019-08-15 15:00:00,15.25,15.29,15.25,15.25,140251.0,12.0299,12.0615,12.0299,12.0299,140251.0
2019-08-15 15:30:00,15.24,15.27,15.22,15.23,382951.0,12.0221,12.0457,12.0063,12.0142,382951.0
2019-08-16 09:30:00,15.34,15.47,15.32,15.43,118432.0,12.1009,12.2035,12.0852,12.1719,118432.0
2019-08-16 10:00:00,15.43,15.47,15.4,15.41,70802.0,12.1719,12.2035,12.1483,12.1562,70802.0
2019-08-16 10:30:00,15.42,15.54,15.41,15.51,42515.0,12.164,12.2587,12.1562,12.235,42515.0
2019-08-16 11:00:00,15.51,15.56,15.47,15.55,57763.0,12.235,12.2745,12.2035,12.2666,57763.0
2019-08-16 11:30:00,15.54,15.59,15.54,15.56,39982.0,12.2587,12.2981,12.2587,12.2745,39982.0
2019-08-16 12:00:00,15.56,15.61,15.54,15.57,50193.0,12.2745,12.3139,12.2587,12.2824,50193.0
2019-08-16 12:30:00,15.57,15.61,15.55,15.6,38561.0,12.2824,12.3139,12.2666,12.306,38561.0
2019-08-16 13:00:00,15.6,15.6,15.55,15.58,28093.0,12.306,12.306,12.2666,12.2903,28093.0
2019-08-16 13:30:00,15.58,15.58,15.54,15.57,52675.0,12.2903,12.2903,12.2587,12.2824,52675.0
2019-08-16 14:00:00,15.56,15.59,15.56,15.56,41190.0,12.2745,12.2981,12.2745,12.2745,41190.0
2019-08-16 14:30:00,15.56,15.59,15.53,15.57,55417.0,12.2745,12.2981,12.2508,12.2824,55417.0
2019-08-16 15:00:00,15.57,15.61,15.55,15.6,51488.0,12.2824,12.3139,12.2666,12.306,51488.0
2019-08-16 15:30:00,15.59,15.61,15.57,15.58,291290.0,12.2981,12.3139,12.2824,12.2903,291290.0
2019-08-19 09:30:00,15.84,15.85,15.7,15.79,107500.0,12.4954,12.5032,12.3849,12.4559,107500.0
2019-08-19 10:00:00,15.8,15.81,15.7,15.78,46806.0,12.4638,12.4717,12.3849,12.448,46806.0
2019-08-19 10:30:00,15.77,15.78,15.74,15.75,46794.0,12.4401,12.448,12.4165,12.4244,46794.0
2019-08-19 11:00:00,15.75,15.8,15.74,15.77,50359.0,12.4244,12.4638,12.4165,12.4401,50359.0
2019-08-19 11:30:00,15.77,15.79,15.73,15.77,78562.0,12.4401,12.4559,12.4086,12.4401,78562.0
2019-08-19 12:00:00,15.78,15.81,15.77,15.79,36110.0,12.448,12.4717,12.4401,12.4559,36110.0
2019-08-19 12:30:00,15.78,15.82,15.76,15.79,37222.0,12.448,12.4796,12.4323,12.4559,37222.0
2019-08-19 13:00:00,15.79,15.85,15.78,15.82,38134.0,12.4559,12.5032,12.448,12.4796,38134.0
2019-08-19 13:30:00,15.82,15.84,15.79,15.79,33207.0,12.4796,12.4954,12.4559,12.4559,33207.0
2019-08-19 14:00:00,15.79,15.87,15.79,15.85,35014.0,12.4559,12.519,12.4559,12.5032,35014.0
2019-08-19 14:30:00,15.83,15.85,15.8,15.83,31694.0,12.4875,12.5032,12.4638,12.4875,31694.0
2019-08-19 15:00:00,15.85,15.85,15.8,15.82,45032.0,12.5032,12.5032,12.4638,12.4796,45032.0
2019-08-19 15:30:00,15.81,15.83,15.76,15.77,195894.0,12.4717,12.4875,12.4323,12.4401,195894.0
2019-08-20 09:30:00,15.76,15.76,15.59,15.67,163469.0,12.4323,12.4323,12.2981,12.3613,163469.0
2019-08-20 10:00:00,15.67,15.76,15.66,15.66,126165.0,12.3613,12.4323,12.3534,12.3534,126165.0
2019-08-20 10:30:00,15.67,15.73,15.64,15.73,121221.0,12.3613,12.4086,12.3376,12.4086,121221.0
2019-08-20 11:00:00,15.72,15.73,15.66,15.71,76737.0,12.4007,12.4086,12.3534,12.3928,76737.0
2019-08-20 11:30:00,15.71,15.72,15.65,15.66,114139.0,12.3928,12.4007,12.3455,12.3534,114139.0
2019-08-20 12:00:00,15.66,15.68,15.62,15.63,50929.0,12.3534,12.3691,12.3218,12.3297,50929.0
2019-08-20 12:30:00,15.63,15.63,15.6,15.62,71145.0,12.3297,12.3297,12.306,12.3218,71145.0
2019-08-20 13:00:00,15.61,15.65,15.61,15.64,73002.0,12.3139,12.3455,12.3139,12.3376,73002.0
2019-08-20 13:30:00,15.64,15.65,15.61,15.65,86513.0,12.3376,12.3455,12.3139,12.3455,86513.0
2019-08-20 14:00:00,15.65,15.66,15.6,15.61,96288.0,12.3455,12.3534,12.306,12.3139,96288.0
2019-08-20 14:30:00,15.61,15.65,15.6,15.61,87334.0,12.3139,12.3455,12.306,12.3139,87334.0
2019-08-20 15:00:00,15.6,15.6,15.54,15.59,173426.0,12.306,12.306,12.2587,12.2981,173426.0
2019-08-20 15:30:00,15.59,15.63,15.54,15.56,559697.0,12.2981,12.3297,12.2587,12.2745,559697.0
2019-08-21 09:30:00,15.69,15.76,15.64,15.71,226919.0,12.377,12.4323,12.3376,12.3928,226919.0
2019-08-21 10:00:00,15.71,15.75,15.65,15.71,143175.0,12.3928,12.4244,12.3455,12.3928,143175.0
2019-08-21 10:30:00,15.7,15.73,15.65,15.72,237104.0,12.3849,12.4086,12.3455,12.4007,237104.0
2019-08-21 11:00:00,15.72,15.74,15.68,15.71,119389.0,12.4007,12.4165,12.3691,12.3928,119389.0
2019-08-21 11:30:00,15.71,15.72,15.66,15.68,226658.0,12.3928,12.4007,12.3534,12.3691,226658.0
2019-08-21 12:00:00,15.68,15.71,15.66,15.7,101118.0,12.3691,12.3928,12.3534,12.3849,101118.0
2019-08-21 12:30:00,15.7,15.77,15.7,15.75,159341.0,12.3849,12.4401,12.3849,12.4244,159341.0
2019-08-21 13:00:00,15.75,15.76,15.71,15.74,180275.0,12.4244,12.4323,12.3928,12.4165,180275.0
2019-08-21 13:30:00,15.74,15.75,15.71,15.72,162923.0,12.4165,12.4244,12.3928,12.4007,162923.0
2019-08-21 14:00:00,15.72,15.77,15.7,15.72,152582.0,12.4007,12.4401,12.3849,12.4007,152582.0
2019-08-21 14:30:00,15.72,15.74,15.7,15.72,96983.0,12.4007,12.4165,12.3849,12.4007,96983.0
2019-08-21 15:00:00,15.72,15.75,15.71,15.73,144302.0,12.4007,12.4244,12.3928,12.4086,144302.0
2019-08-21 15:30:00,15.73,15.74,15.7,15.73,459431.0,12.4086,12.4165,12.3849,12.4086,459431.0
2019-08-22 09:30:00,15.86,15.89,15.7,15.73,203571.0,12.5111,12.5348,12.3849,12.4086,203571.0
2019-08-22 10:00:00,15.74,15.74,15.67,15.68,80270.0,12.4165,12.4165,12.3613,12.3691,80270.0
2019-08-22 10:30:00,15.68,15.73,15.62,15.7,109621.0,12.3691,12.4086,12.3218,12.3849,109621.0
2019-08-22 11:00:00,15.7,15.77,15.69,15.74,81776.0,12.3849,12.4401,12.377,12.4165,81776.0
2019-08-22 11:30:00,15.74,15.77,15.72,15.76,74685.0,12.4165,12.4401,12.4007,12.4323,74685.0
2019-08-22 12:00:00,15.75,15.78,15.72,15.74,90974.0,12.4244,12.448,12.4007,12.4165,90974.0
2019-08-22 12:30:00,15.74,15.74,15.69,15.71,87565.0,12.4165,12.4165,12.377,12.3928,87565.0
2019-08-22 13:00:00,15.72,15.75,15.71,15.75,95290.0,12.4007,12.4244,12.3928,12.4244,95290.0
2019-08-22 13:30:00,15.75,15.82,15.74,15.79,480922.0,12.4244,12.4796,12.4165,12.4559,480922.0
2019-08-22 14:00:00,15.79,15.82,15.76,15.78,319594.0,12.4559,12.4796,12.4323,12.448,319594.0
2019-08-22 14:30:00,15.79,15.79,15.77,15.79,161688.0,12.4559,12.4559,12.4401,12.4559,161688.0
2019-08-22 15:00:00,15.79,15.79,15.74,15.76,144263.0,12.4559,12.4559,12.4165,12.4323,144263.0
2019-08-22 15:30:00,15.76,15.78,15.74,15.75,275592.0,12.4323,12.448,12.4165,12.4244,275592.0
2019-08-23 09:30:00,15.67,15.84,15.64,15.84,288582.0,12.3613,12.4954,12.3376,12.4954,288582.0
2019-08-23 10:00:00,15.83,15.87,15.74,15.8,87434.0,12.4875,12.519,12.4165,12.4638,87434.0
2019-08-23 10:30:00,15.8,15.83,15.71,15.73,146475.0,12.4638,12.4875,12.3928,12.4086,146475.0
2019-08-23 11:00:00,15.74,15.74,15.54,15.61,172123.0,12.4165,12.4165,12.2587,12.3139,172123.0
2019-08-23 11:30:00,15.61,15.62,15.49,15.52,92757.0,12.3139,12.3218,12.2193,12.2429,92757.0
2019-08-23 12:00:00,15.53,15.58,15.5,15.53,88887.0,12.2508,12.2903,12.2272,12.2508,88887.0
2019-08-23 12:30:00,15.53,15.59,15.49,15.49,66870.0,12.2508,12.2981,12.2193,12.2193,66870.0
2019-08-23 13:00:00,15.49,15.51,15.44,15.46,130396.0,12.2193,12.235,12.1798,12.1956,130396.0
2019-08-23 13:30:00,15.46,15.49,15.42,15.44,82430.0,12.1956,12.2193,12.164,12.1798,82430.0
2019-08-23 14:00:00,15.44,15.48,15.43,15.46,82162.0,12.1798,12.2114,12.1719,12.1956,82162.0
2019-08-23 14:30:00,15.46,15.47,15.4,15.47,86454.0,12.1956,12.2035,12.1483,12.2035,86454.0
2019-08-23 15:00:00,15.46,15.48,15.42,15.42,119938.0,12.1956,12.2114,12.164,12.164,119938.0
2019-08-23 15:30:00,15.42,15.43,15.25,15.33,449247.0,12.164,12.1719,12.0299,12.093,449247.0
2019-08-26 09:30:00,15.45,15.47,15.37,15.43,139196.0,12.1877,12.2035,12.1246,12.1719,139196.0
2019-08-26 10:00:00,15.44,15.46,15.38,15.42,94200.0,12.1798,12.1956,12.1325,12.164,94200.0
2019-08-26 10:30:00,15.42,15.44,15.37,15.42,167971.0,12.164,12.1798,12.1246,12.164,167971.0
2019-08-26 11:00:00,15.42,15.45,15.39,15.42,190037.0,12.164,12.1877,12.1404,12.164,190037.0
2019-08-26 11:30:00,15.42,15.52,15.42,15.52,135955.0,12.164,12.2429,12.164,12.2429,135955.0
2019-08-26 12:00:00,15.52,15.53,15.48,15.51,209685.0,12.2429,12.2508,12.2114,12.235,209685.0
2019-08-26 12:30:00,15.51,15.54,15.49,15.54,171421.0,12.235,12.2587,12.2193,12.2587,171421.0
2019-08-26 13:00:00,15.54,15.57,15.51,15.53,166289.0,12.2587,12.2824,12.235,12.2508,166289.0
2019-08-26 13:30:00,15.53,15.54,15.49,15.49,150530.0,12.2508,12.2587,12.2193,12.2193,150530.0
2019-08-26 14:00:00,15.5,15.51,15.46,15.48,158788.0,12.2272,12.235,12.1956,12.2114,158788.0
2019-08-26 14:30:00,15.48,15.55,15.47,15.54,338818.0,12.2114,12.2666,12.2035,12.2587,338818.0
2019-08-26 15:00:00,15.54,15.56,15.5,15.51,230115.0,12.2587,12.2745,12.2272,12.235,230115.0
2019-08-26 15:30:00,15.51,15.52,15.48,15.51,502739.0,12.235,12.2429,12.2114,12.235,502739.0
2019-08-27 09:30:00,15.57,15.61,15.48,15.49,57374.0,12.2824,12.3139,12.2114,12.2193,57374.0
2019-08-27 10:00:00,15.49,15.52,15.46,15.48,294914.0,12.2193,12.2429,12.1956,12.2114,294914.0
2019-08-27 10:30:00,15.47,15.5,15.44,15.44,255031.0,12.2035,12.2272,12.1798,12.1798,255031.0
2019-08-27 11:00:00,15.44,15.53,15.39,15.41,423179.0,12.1798,12.2508,12.1404,12.1562,423179.0
2019-08-27 11:30:00,15.41,15.47,15.38,15.41,284094.0,12.1562,12.2035,12.1325,12.1562,284094.0
2019-08-27 12:00:00,15.42,15.43,15.31,15.34,162034.0,12.164,12.1719,12.0773,12.1009,162034.0
2019-08-27 12:30:00,15.34,15.36,15.25,15.27,182032.0,12.1009,12.1167,12.0299,12.0457,182032.0
2019-08-27 13:00:00,15.27,15.38,15.26,15.38,69946.0,12.0457,12.1325,12.0378,12.1325,69946.0
2019-08-27 13:30:00,15.38,15.39,15.33,15.35,121352.0,12.1325,12.1404,12.093,12.1088,121352.0
2019-08-27 14:00:00,15.34,15.35,15.3,15.31,82768.0,12.1009,12.1088,12.0694,12.0773,82768.0
2019-08-27 14:30:00,15.31,15.38,15.3,15.37,80992.0,12.0773,12.1325,12.0694,12.1246,80992.0
2019-08-27 15:00:00,15.38,15.38,15.32,15.32,185757.0,12.1325,12.1325,12.0852,12.0852,185757.0
2019-08-27 15:30:00,15.32,15.42,15.32,15.36,531747.0,12.0852,12.164,12.0852,12.1167,531747.0
2019-08-28 09:30:00,15.29,15.42,15.26,15.39,268781.0,12.0615,12.164,12.0378,12.1404,268781.0
2019-08-28 10:00:00,15.39,15.4,15.29,15.37,125617.0,12.1404,12.1483,12.0615,12.1246,125617.0
2019-08-28 10:30:00,15.38,15.5,15.36,15.47,194772.0,12.1325,12.2272,12.1167,12.2035,194772.0
2019-08-28 11:00:00,15.47,15.54,15.45,15.53,75152.0,12.2035,12.2587,12.1877,12.2508,75152.0
2019-08-28 11:30:00,15.52,15.59,15.5,15.54,84725.0,12.2429,12.2981,12.2272,12.2587,84725.0
2019-08-28 12:00:00,15.54,15.58,15.51,15.56,57492.0,12.2587,12.2903,12.235,12.2745,57492.0
2019-08-28 12:30:00,15.56,15.59,15.54,15.58,51598.0,12.2745,12.2981,12.2587,12.2903,51598.0
2019-08-28 13:00:00,15.58,15.58,15.51,15.55,44302.0,12.2903,12.2903,12.235,12.2666,44302.0
2019-08-28 13:30:00,15.54,15.57,15.54,15.54,34695.0,12.2587,12.2824,12.2587,12.2587,34695.0
2019-08-28 14:00:00,15.54,15.58,15.53,15.58,84089.0,12.2587,12.2903,12.2508,12.2903,84089.0
2019-08-28 14:30:00,15.57,15.58,15.54,15.57,74713.0,12.2824,12.2903,12.2587,12.2824,74713.0
2019-08-28 15:00:00,15.57,15.58,15.51,15.51,130302.0,12.2824,12.2903,12.235,12.235,130302.0
2019-08-28 15:30:00,15.51,15.55,15.48,15.5,586542.0,12.235,12.2666,12.2114,12.2272,586542.0
2019-08-29 09:30:00,15.85,15.9,15.68,15.71,475466.0,12.5032,12.5427,12.3691,12.3928,475466.0
2019-08-29 10:00:00,15.71,15.76,15.68,15.73,183728.0,12.3928,12.4323,12.3691,12.4086,183728.0
2019-08-29 10:30:00,15.73,15.76,15.67,15.76,219524.0,12.4086,12.4323,12.3613,12.4323,219524.0
2019-08-29 11:00:00,15.76,15.86,15.72,15.81,379075.0,12.4323,12.5111,12.4007,12.4717,379075.0
2019-08-29 11:30:00,15.8,15.82,15.77,15.78,71015.0,12.4638,12.4796,12.4401,12.448,71015.0
2019-08-29 12:00:00,15.78,15.85,15.74,15.82,328116.0,12.448,12.5032,12.4165,12.4796,328116.0
2019-08-29 12:30:00,15.82,15.83,15.79,15.82,51556.0,12.4796,12.4875,12.4559,12.4796,51556.0
2019-08-29 13:00:00,15.83,15.86,15.82,15.86,87707.0,12.4875,12.5111,12.4796,12.5111,87707.0
2019-08-29 13:30:00,15.86,15.86,15.75,15.78,171230.0,12.5111,12.5111,12.4244,12.448,171230.0
2019-08-29 14:00:00,15.79,15.8,15.77,15.78,55567.0,12.4559,12.4638,12.4401,12.448,55567.0
2019-08-29 14:30:00,15.77,15.88,15.77,15.81,563027.0,12.4401,12.5269,12.4401,12.4717,563027.0
2019-08-29 15:00:00,15.81,15.86,15.78,15.84,288325.0,12.4717,12.5111,12.448,12.4954,288325.0
2019-08-29 15:30:00,15.83,15.85,15.77,15.82,446882.0,12.4875,12.5032,12.4401,12.4796,446882.0
2019-08-30 09:30:00,15.9,15.95,15.81,15.87,152846.0,12.5427,12.5821,12.4717,12.519,152846.0
2019-08-30 10:00:00,15.87,15.93,15.84,15.86,48754.0,12.519,12.5664,12.4954,12.5111,48754.0
2019-08-30 10:30:00,15.86,15.95,15.84,15.88,223165.0,12.5111,12.5821,12.4954,12.5269,223165.0
2019-08-30 11:00:00,15.88,15.91,15.84,15.91,137736.0,12.5269,12.5506,12.4954,12.5506,137736.0
2019-08-30 11:30:00,15.91,15.93,15.87,15.89,152804.0,12.5506,12.5664,12.519,12.5348,152804.0
2019-08-30 12:00:00,15.89,15.96,15.87,15.95,149600.0,12.5348,12.59,12.519,12.5821,149600.0
2019-08-30 12:30:00,15.95,15.95,15.87,15.92,79369.0,12.5821,12.5821,12.519,12.5585,79369.0
2019-08-30 13:00:00,15.92,15.94,15.87,15.88,48443.0,12.5585,12.5742,12.519,12.5269,48443.0
2019-08-30 13:30:00,15.87,15.89,15.8,15.82,87913.0,12.519,12.5348,12.4638,12.4796,87913.0
2019-08-30 14:00:00,15.82,15.86,15.82,15.85,63511.0,12.4796,12.5111,12.4796,12.5032,63511.0
2019-08-30 14:30:00,15.85,15.86,15.78,15.8,97545.0,12.5032,12.5111,12.448,12.4638,97545.0
2019-08-30 15:00:00,15.79,15.8,15.75,15.8,78088.0,12.4559,12.4638,12.4244,12.4638,78088.0
2019-08-30 15:30:00,15.79,15.84,15.78,15.82,515646.0,12.4559,12.4954,12.448,12.4796,515646.0
2019-09-03 09:30:00,15.69,15.7,15.53,15.56,133498.0,12.377,12.3849,12.2508,12.2745,133498.0
2019-09-03 10:00:00,15.55,15.56,15.4,15.51,363778.0,12.2666,12.2745,12.1483,12.235,363778.0
2019-09-03 10:30:00,15.52,15.55,15.44,15.52,220999.0,12.2429,12.2666,12.1798,12.2429,220999.0
2019-09-03 11:00:00,15.53,15.56,15.46,15.52,126972.0,12.2508,12.2745,12.1956,12.2429,126972.0
2019-09-03 11:30:00,15.53,15.56,15.46,15.52,138412.0,12.2508,12.2745,12.1956,12.2429,138412.0
2019-09-03 12:00:00,15.52,15.54,15.49,15.51,107559.0,12.2429,12.2587,12.2193,12.235,107559.0
2019-09-03 12:30:00,15.52,15.53,15.48,15.48,75032.0,12.2429,12.2508,12.2114,12.2114,75032.0
2019-09-03 13:00:00,15.48,15.5,15.44,15.44,68006.0,12.2114,12.2272,12.1798,12.1798,68006.0
2019-09-03 13:30:00,15.44,15.45,15.36,15.4,122593.0,12.1798,12.1877,12.1167,12.1483,122593.0
2019-09-03 14:00:00,15.41,15.49,15.4,15.47,109670.0,12.1562,12.2193,12.1483,12.2035,109670.0
2019-09-03 14:30:00,15.47,15.48,15.43,15.45,130996.0,12.2035,12.2114,12.1719,12.1877,130996.0
2019-09-03 15:00:00,15.45,15.51,15.44,15.49,230427.0,12.1877,12.235,12.1798,12.2193,230427.0
2019-09-03 15:30:00,15.5,15.51,15.37,15.4,778485.0,12.2272,12.235,12.1246,12.1483,778485.0
2019-09-04 09:30:00,15.59,15.59,15.48,15.5,92941.0,12.2981,12.2981,12.2114,12.2272,92941.0
2019-09-04 10:00:00,15.51,15.56,15.48,15.52,79457.0,12.235,12.2745,12.2114,12.2429,79457.0
2019-09-04 10:30:00,15.52,15.55,15.5,15.51,75971.0,12.2429,12.2666,12.2272,12.235,75971.0
2019-09-04 11:00:00,15.51,15.54,15.47,15.54,139994.0,12.235,12.2587,12.2035,12.2587,139994.0
2019-09-04 11:30:00,15.54,15.56,15.48,15.49,97991.0,12.2587,12.2745,12.2114,12.2193,97991.0
2019-09-04 12:00:00,15.5,15.51,15.43,15.48,70200.0,12.2272,12.235,12.1719,12.2114,70200.0
2019-09-04 12:30:00,15.48,15.48,15.44,15.48,39514.0,12.2114,12.2114,12.1798,12.2114,39514.0
2019-09-04 13:00:00,15.48,15.51,15.45,15.51,54024.0,12.2114,12.235,12.1877,12.235,54024.0
2019-09-04 13:30:00,15.51,15.51,15.45,15.49,55292.0,12.235,12.235,12.1877,12.2193,55292.0
2019-09-04 14:00:00,15.49,15.55,15.49,15.53,95060.0,12.2193,12.2666,12.2193,12.2508,95060.0
2019-09-04 14:30:00,15.53,15.61,15.52,15.58,168665.0,12.2508,12.3139,12.2429,12.2903,168665.0
2019-09-04 15:00:00,15.58,15.62,15.57,15.59,148609.0,12.2903,12.3218,12.2824,12.2981,148609.0
2019-09-04 15:30:00,15.59,15.64,15.58,15.63,475539.0,12.2981,12.3376,12.2903,12.3297,475539.0
2019-09-05 09:30:00,15.9,16.01,15.81,15.96,260626.0,12.5427,12.6295,12.4717,12.59,260626.0
2019-09-05 10:00:00,15.97,16.16,15.96,16.13,212898.0,12.5979,12.7478,12.59,12.7241,212898.0
2019-09-05 10:30:00,16.14,16.18,16.08,16.1,167387.0,12.732,12.7636,12.6847,12.7005,167387.0
2019-09-05 11:00:00,16.11,16.14,16.06,16.14,252391.0,12.7083,12.732,12.6689,12.732,252391.0
2019-09-05 11:30:00,16.13,16.14,16.06,16.08,790519.0,12.7241,12.732,12.6689,12.6847,790519.0
2019-09-05 12:00:00,16.09,16.09,16.01,16.03,135768.0,12.6926,12.6926,12.6295,12.6452,135768.0
2019-09-05 12:30:00,16.02,16.04,15.98,16.03,50182.0,12.6374,12.6531,12.6058,12.6452,50182.0
2019-09-05 13:00:00,16.03,16.05,15.99,16.02,47778.0,12.6452,12.661,12.6137,12.6374,47778.0
2019-09-05 13:30:00,16.02,16.02,15.98,16.0,218307.0,12.6374,12.6374,12.6058,12.6216,218307.0
2019-09-05 14:00:00,16.0,16.01,15.96,15.96,129561.0,12.6216,12.6295,12.59,12.59,129561.0
2019-09-05 14:30:00,15.96,15.97,15.93,15.97,54530.0,12.59,12.5979,12.5664,12.5979,54530.0
2019-09-05 15:00:00,15.97,16.01,15.96,16.0,119343.0,12.5979,12.6295,12.59,12.6216,119343.0
2019-09-05 15:30:00,16.0,16.02,15.93,15.96,440497.0,12.6216,12.6374,12.5664,12.59,440497.0
2019-09-06 09:30:00,15.92,16.05,15.88,16.01,209565.0,12.5585,12.661,12.5269,12.6295,209565.0
2019-09-06 10:00:00,16.01,16.07,16.01,16.04,138134.0,12.6295,12.6768,12.6295,12.6531,138134.0
2019-09-06 10:30:00,16.04,16.1,16.02,16.03,133038.0,12.6531,12.7005,12.6374,12.6452,133038.0
2019-09-06 11:00:00,16.02,16.04,15.98,16.01,176365.0,12.6374,12.6531,12.6058,12.6295,176365.0
2019-09-06 11:30:00,16.02,16.03,15.97,15.99,80204.0,12.6374,12.6452,12.5979,12.6137,80204.0
2019-09-06 12:00:00,15.99,16.02,15.96,15.96,147216.0,12.6137,12.6374,12.59,12.59,147216.0
2019-09-06 12:30:00,15.97,15.99,15.95,15.98,82552.0,12.5979,12.6137,12.5821,12.6058,82552.0
2019-09-06 13:00:00,15.98,16.01,15.96,15.99,73042.0,12.6058,12.6295,12.59,12.6137,73042.0
2019-09-06 13:30:00,16.0,16.0,15.95,15.96,77558.0,12.6216,12.6216,12.5821,12.59,77558.0
2019-09-06 14:00:00,15.95,15.96,15.92,15.94,45475.0,12.5821,12.59,12.5585,12.5742,45475.0
2019-09-06 14:30:00,15.93,15.94,15.87,15.88,64389.0,12.5664,12.5742,12.519,12.5269,64389.0
2019-09-06 15:00:00,15.89,15.93,15.87,15.93,77252.0,12.5348,12.5664,12.519,12.5664,77252.0
2019-09-06 15:30:00,15.93,15.96,15.91,15.94,402518.0,12.5664,12.59,12.5506,12.5742,402518.0
2019-09-09 09:30:00,16.07,16.1,15.99,16.08,189072.0,12.6768,12.7005,12.6137,12.6847,189072.0
2019-09-09 10:00:00,16.09,16.19,16.05,16.13,195751.0,12.6926,12.7715,12.661,12.7241,195751.0
2019-09-09 10:30:00,16.12,16.19,16.07,16.17,158982.0,12.7162,12.7715,12.6768,12.7557,158982.0
2019-09-09 11:00:00,16.16,16.26,16.15,16.26,118657.0,12.7478,12.8267,12.7399,12.8267,118657.0
2019-09-09 11:30:00,16.25,16.27,16.2,16.27,93206.0,12.8188,12.8346,12.7793,12.8346,93206.0
2019-09-09 12:00:00,16.26,16.29,16.13,16.13,107202.0,12.8267,12.8503,12.7241,12.7241,107202.0
2019-09-09 12:30:00,16.13,16.16,16.1,16.16,61301.0,12.7241,12.7478,12.7005,12.7478,61301.0
2019-09-09 13:00:00,16.15,16.17,16.1,16.12,63539.0,12.7399,12.7557,12.7005,12.7162,63539.0
2019-09-09 13:30:00,16.12,16.2,16.11,16.18,78919.0,12.7162,12.7793,12.7083,12.7636,78919.0
2019-09-09 14:00:00,16.18,16.25,16.16,16.25,107169.0,12.7636,12.8188,12.7478,12.8188,107169.0
2019-09-09 14:30:00,16.24,16.32,16.23,16.32,96743.0,12.8109,12.874,12.803,12.874,96743.0
2019-09-09 15:00:00,16.32,16.39,16.31,16.37,170750.0,12.874,12.9292,12.8661,12.9135,170750.0
2019-09-09 15:30:00,16.37,16.37,16.29,16.33,637194.0,12.9135,12.9135,12.8503,12.8819,637194.0
2019-09-10 09:30:00,16.45,16.57,16.35,16.51,655979.0,12.9766,13.0712,12.8977,13.0239,655979.0
2019-09-10 10:00:00,16.51,16.51,16.35,16.41,377708.0,13.0239,13.0239,12.8977,12.945,377708.0
2019-09-10 10:30:00,16.42,16.43,16.27,16.31,132542.0,12.9529,12.9608,12.8346,12.8661,132542.0
2019-09-10 11:00:00,16.3,16.35,16.24,16.25,170251.0,12.8582,12.8977,12.8109,12.8188,170251.0
2019-09-10 11:30:00,16.25,16.33,16.24,16.26,508908.0,12.8188,12.8819,12.8109,12.8267,508908.0
2019-09-10 12:00:00,16.26,16.27,16.22,16.25,205100.0,12.8267,12.8346,12.7951,12.8188,205100.0
2019-09-10 12:30:00,16.26,16.28,16.24,16.25,245993.0,12.8267,12.8425,12.8109,12.8188,245993.0
2019-09-10 13:00:00,16.24,16.3,16.22,16.29,238443.0,12.8109,12.8582,12.7951,12.8503,238443.0
2019-09-10 13:30:00,16.29,16.34,16.28,16.32,86974.0,12.8503,12.8898,12.8425,12.874,86974.0
2019-09-10 14:00:00,16.32,16.36,16.31,16.36,112751.0,12.874,12.9056,12.8661,12.9056,112751.0
2019-09-10 14:30:00,16.36,16.36,16.31,16.35,208688.0,12.9056,12.9056,12.8661,12.8977,208688.0
2019-09-10 15:00:00,16.35,16.38,16.34,16.37,212657.0,12.8977,12.9213,12.8898,12.9135,212657.0
2019-09-10 15:30:00,16.37,16.38,16.32,16.36,527279.0,12.9135,12.9213,12.874,12.9056,527279.0
2019-09-11 09:30:00,16.4,16.41,16.15,16.27,245275.0,12.9371,12.945,12.7399,12.8346,245275.0
2019-09-11 10:00:00,16.28,16.29,16.18,16.28,376778.0,12.8425,12.8503,12.7636,12.8425,376778.0
2019-09-11 10:30:00,16.27,16.4,16.26,16.4,318824.0,12.8346,12.9371,12.8267,12.9371,318824.0
2019-09-11 11:00:00,16.4,16.41,16.26,16.33,315749.0,12.9371,12.945,12.8267,12.8819,315749.0
2019-09-11 11:30:00,16.33,16.34,16.26,16.3,358798.0,12.8819,12.8898,12.8267,12.8582,358798.0
2019-09-11 12:00:00,16.3,16.36,16.3,16.34,154084.0,12.8582,12.9056,12.8582,12.8898,154084.0
2019-09-11 12:30:00,16.33,16.4,16.33,16.39,113923.0,12.8819,12.9371,12.8819,12.9292,113923.0
2019-09-11 13:00:00,16.39,16.41,16.35,16.39,435601.0,12.9292,12.945,12.8977,12.9292,435601.0
2019-09-11 13:30:00,16.39,16.46,16.39,16.43,176798.0,12.9292,12.9844,12.9292,12.9608,176798.0
2019-09-11 14:00:00,16.43,16.47,16.42,16.46,180058.0,12.9608,12.9923,12.9529,12.9844,180058.0
2019-09-11 14:30:00,16.46,16.46,16.36,16.38,233456.0,12.9844,12.9844,12.9056,12.9213,233456.0
2019-09-11 15:00:00,16.38,16.42,16.37,16.38,405388.0,12.9213,12.9529,12.9135,12.9213,405388.0
2019-09-11 15:30:00,16.38,16.5,16.37,16.5,577900.0,12.9213,13.016,12.9135,13.016,577900.0
2019-09-12 09:30:00,16.21,16.43,16.18,16.43,386827.0,12.896,13.071,12.8721,13.071,386827.0
2019-09-12 10:00:00,16.42,16.57,16.38,16.49,389309.0,13.0631,13.1824,13.0312,13.1188,389309.0
2019-09-12 10:30:00,16.5,16.55,16.34,16.36,299740.0,13.1267,13.1665,12.9994,13.0153,299740.0
2019-09-12 11:00:00,16.36,16.47,16.3,16.46,175182.0,13.0153,13.1028,12.9676,13.0949,175182.0
2019-09-12 11:30:00,16.45,16.55,16.45,16.53,185174.0,13.0869,13.1665,13.0869,13.1506,185174.0
2019-09-12 12:00:00,16.53,16.53,16.47,16.49,115390.0,13.1506,13.1506,13.1028,13.1188,115390.0
2019-09-12 12:30:00,16.48,16.54,16.48,16.54,91533.0,13.1108,13.1585,13.1108,13.1585,91533.0
2019-09-12 13:00:00,16.54,16.56,16.52,16.53,94067.0,13.1585,13.1744,13.1426,13.1506,94067.0
2019-09-12 13:30:00,16.52,16.54,16.45,16.45,113660.0,13.1426,13.1585,13.0869,13.0869,113660.0
2019-09-12 14:00:00,16.45,16.5,16.44,16.48,118136.0,13.0869,13.1267,13.079,13.1108,118136.0
2019-09-12 14:30:00,16.48,16.51,16.46,16.47,128526.0,13.1108,13.1347,13.0949,13.1028,128526.0
2019-09-12 15:00:00,16.46,16.5,16.46,16.49,180538.0,13.0949,13.1267,13.0949,13.1188,180538.0
2019-09-12 15:30:00,16.49,16.51,16.43,16.45,516018.0,13.1188,13.1347,13.071,13.0869,516018.0
2019-09-13 09:30:00,16.63,16.7,16.47,16.52,266011.0,13.2301,13.2858,13.1028,13.1426,266011.0
2019-09-13 10:00:00,16.51,16.53,16.36,16.44,442666.0,13.1347,13.1506,13.0153,13.079,442666.0
2019-09-13 10:30:00,16.44,16.49,16.41,16.48,248638.0,13.079,13.1188,13.0551,13.1108,248638.0
2019-09-13 11:00:00,16.48,16.51,16.46,16.49,130876.0,13.1108,13.1347,13.0949,13.1188,130876.0
2019-09-13 11:30:00,16.48,16.53,16.46,16.5,176866.0,13.1108,13.1506,13.0949,13.1267,176866.0
2019-09-13 12:00:00,16.5,16.52,16.49,16.51,209138.0,13.1267,13.1426,13.1188,13.1347,209138.0
2019-09-13 12:30:00,16.51,16.57,16.5,16.54,148794.0,13.1347,13.1824,13.1267,13.1585,148794.0
2019-09-13 13:00:00,16.54,16.54,16.5,16.52,152108.0,13.1585,13.1585,13.1267,13.1426,152108.0
2019-09-13 13:30:00,16.52,16.52,16.48,16.5,153867.0,13.1426,13.1426,13.1108,13.1267,153867.0
2019-09-13 14:00:00,16.5,16.5,16.46,16.48,198766.0,13.1267,13.1267,13.0949,13.1108,198766.0
2019-09-13 14:30:00,16.48,16.49,16.43,16.43,107529.0,13.1108,13.1188,13.071,13.071,107529.0
2019-09-13 15:00:00,16.43,16.44,16.37,16.42,209945.0,13.071,13.079,13.0233,13.0631,209945.0
2019-09-13 15:30:00,16.42,16.48,16.42,16.46,510191.0,13.0631,13.1108,13.0631,13.0949,510191.0
2019-09-16 09:30:00,16.24,16.39,16.2,16.33,180104.0,12.9199,13.0392,12.888,12.9915,180104.0
2019-09-16 10:00:00,16.33,16.39,16.26,16.39,144613.0,12.9915,13.0392,12.9358,13.0392,144613.0
2019-09-16 10:30:00,16.39,16.43,16.37,16.39,170531.0,13.0392,13.071,13.0233,13.0392,170531.0
2019-09-16 11:00:00,16.39,16.41,16.35,16.36,95630.0,13.0392,13.0551,13.0074,13.0153,95630.0
2019-09-16 11:30:00,16.36,16.37,16.28,16.29,76040.0,13.0153,13.0233,12.9517,12.9596,76040.0
2019-09-16 12:00:00,16.29,16.32,16.28,16.28,85441.0,12.9596,12.9835,12.9517,12.9517,85441.0
2019-09-16 12:30:00,16.28,16.32,16.27,16.32,54847.0,12.9517,12.9835,12.9437,12.9835,54847.0
2019-09-16 13:00:00,16.32,16.34,16.3,16.31,74386.0,12.9835,12.9994,12.9676,12.9756,74386.0
2019-09-16 13:30:00,16.31,16.32,16.26,16.3,67776.0,12.9756,12.9835,12.9358,12.9676,67776.0
2019-09-16 14:00:00,16.3,16.32,16.25,16.27,209469.0,12.9676,12.9835,12.9278,12.9437,209469.0
2019-09-16 14:30:00,16.27,16.29,16.21,16.22,175507.0,12.9437,12.9596,12.896,12.904,175507.0
2019-09-16 15:00:00,16.22,16.23,16.19,16.21,148186.0,12.904,12.9119,12.8801,12.896,148186.0
2019-09-16 15:30:00,16.21,16.25,16.19,16.24,461403.0,12.896,12.9278,12.8801,12.9199,461403.0
2019-09-17 09:30:00,16.14,16.17,16.06,16.13,177354.0,12.8403,12.8642,12.7767,12.8324,177354.0
2019-09-17 10:00:00,16.13,16.15,16.04,16.06,105681.0,12.8324,12.8483,12.7608,12.7767,105681.0
2019-09-17 10:30:00,16.06,16.16,16.05,16.12,105247.0,12.7767,12.8562,12.7687,12.8244,105247.0
2019-09-17 11:00:00,16.13,16.16,16.08,16.12,84800.0,12.8324,12.8562,12.7926,12.8244,84800.0
2019-09-17 11:30:00,16.12,16.15,16.09,16.12,157688.0,12.8244,12.8483,12.8005,12.8244,157688.0
2019-09-17 12:00:00,16.13,16.13,16.1,16.13,95033.0,12.8324,12.8324,12.8085,12.8324,95033.0
2019-09-17 12:30:00,16.13,16.14,16.09,16.14,109826.0,12.8324,12.8403,12.8005,12.8403,109826.0
2019-09-17 13:00:00,16.14,16.21,16.13,16.21,63671.0,12.8403,12.896,12.8324,12.896,63671.0
2019-09-17 13:30:00,16.2,16.24,16.2,16.22,65404.0,12.888,12.9199,12.888,12.904,65404.0
2019-09-17 14:00:00,16.23,16.24,16.17,16.2,65634.0,12.9119,12.9199,12.8642,12.888,65634.0
2019-09-17 14:30:00,16.2,16.24,16.2,16.23,65040.0,12.888,12.9199,12.888,12.9119,65040.0
2019-09-17 15:00:00,16.23,16.25,16.19,16.22,95722.0,12.9119,12.9278,12.8801,12.904,95722.0
2019-09-17 15:30:00,16.22,16.25,16.2,16.25,376094.0,12.904,12.9278,12.888,12.9278,376094.0
2019-09-18 09:30:00,16.13,16.2,16.09,16.18,87721.0,12.8324,12.888,12.8005,12.8721,87721.0
2019-09-18 10:00:00,16.18,16.28,16.16,16.28,68882.0,12.8721,12.9517,12.8562,12.9517,68882.0
2019-09-18 10:30:00,16.28,16.28,16.19,16.2,66200.0,12.9517,12.9517,12.8801,12.888,66200.0
2019-09-18 11:00:00,16.2,16.22,16.18,16.21,90168.0,12.888,12.904,12.8721,12.896,90168.0
2019-09-18 11:30:00,16.21,16.28,16.19,16.28,189500.0,12.896,12.9517,12.8801,12.9517,189500.0
2019-09-18 12:00:00,16.28,16.3,16.27,16.3,46444.0,12.9517,12.9676,12.9437,12.9676,46444.0
2019-09-18 12:30:00,16.29,16.3,16.24,16.25,44062.0,12.9596,12.9676,12.9199,12.9278,44062.0
2019-09-18 13:00:00,16.25,16.26,16.2,16.21,49687.0,12.9278,12.9358,12.888,12.896,49687.0
2019-09-18 13:30:00,16.21,16.26,16.2,16.25,43855.0,12.896,12.9358,12.888,12.9278,43855.0
2019-09-18 14:00:00,16.25,16.36,16.21,16.32,169879.0,12.9278,13.0153,12.896,12.9835,169879.0
2019-09-18 14:30:00,16.31,16.38,16.27,16.3,590000.0,12.9756,13.0312,12.9437,12.9676,590000.0
2019-09-18 15:00:00,16.3,16.45,16.29,16.45,262750.0,12.9676,13.0869,12.9596,13.0869,262750.0
2019-09-18 15:30:00,16.45,16.5,16.34,16.36,693740.0,13.0869,13.1267,12.9994,13.0153,693740.0
2019-09-19 09:30:00,16.35,16.38,16.29,16.34,82947.0,13.0074,13.0312,12.9596,12.9994,82947.0
2019-09-19 10:00:00,16.34,16.39,16.28,16.35,256328.0,12.9994,13.0392,12.9517,13.0074,256328.0
2019-09-19 10:30:00,16.35,16.43,16.33,16.43,253499.0,13.0074,13.071,12.9915,13.071,253499.0
2019-09-19 11:00:00,16.43,16.47,16.39,16.45,280303.0,13.071,13.1028,13.0392,13.0869,280303.0
2019-09-19 11:30:00,16.45,16.47,16.41,16.42,180490.0,13.0869,13.1028,13.0551,13.0631,180490.0
2019-09-19 12:00:00,16.42,16.44,16.38,16.38,107314.0,13.0631,13.079,13.0312,13.0312,107314.0
2019-09-19 12:30:00,16.38,16.39,16.35,16.37,129429.0,13.0312,13.0392,13.0074,13.0233,129429.0
2019-09-19 13:00:00,16.37,16.39,16.36,16.38,55667.0,13.0233,13.0392,13.0153,13.0312,55667.0
2019-09-19 13:30:00,16.37,16.38,16.33,16.35,88351.0,13.0233,13.0312,12.9915,13.0074,88351.0
2019-09-19 14:00:00,16.35,16.4,16.34,16.34,125045.0,13.0074,13.0472,12.9994,12.9994,125045.0
2019-09-19 14:30:00,16.33,16.34,16.28,16.3,130303.0,12.9915,12.9994,12.9517,12.9676,130303.0
2019-09-19 15:00:00,16.3,16.33,16.3,16.3,202768.0,12.9676,12.9915,12.9676,12.9676,202768.0
2019-09-19 15:30:00,16.31,16.35,16.27,16.32,570612.0,12.9756,13.0074,12.9437,12.9835,570612.0
2019-09-20 09:30:00,16.35,16.42,16.3,16.4,328540.0,13.0074,13.0631,12.9676,13.0472,328540.0
2019-09-20 10:00:00,16.4,16.45,16.39,16.41,153775.0,13.0472,13.0869,13.0392,13.0551,153775.0
2019-09-20 10:30:00,16.41,16.43,16.33,16.36,126445.0,13.0551,13.071,12.9915,13.0153,126445.0
2019-09-20 11:00:00,16.36,16.37,16.28,16.32,75575.0,13.0153,13.0233,12.9517,12.9835,75575.0
2019-09-20 11:30:00,16.33,16.34,16.25,16.3,73433.0,12.9915,12.9994,12.9278,12.9676,73433.0
2019-09-20 12:00:00,16.3,16.38,16.29,16.36,191425.0,12.9676,13.0312,12.9596,13.0153,191425.0
2019-09-20 12:30:00,16.36,16.4,16.36,16.4,206791.0,13.0153,13.0472,13.0153,13.0472,206791.0
2019-09-20 13:00:00,16.39,16.4,16.25,16.3,233237.0,13.0392,13.0472,12.9278,12.9676,233237.0
2019-09-20 13:30:00,16.3,16.36,16.3,16.34,257697.0,12.9676,13.0153,12.9676,12.9994,257697.0
2019-09-20 14:00:00,16.35,16.41,16.35,16.39,294396.0,13.0074,13.0551,13.0074,13.0392,294396.0
2019-09-20 14:30:00,16.39,16.41,16.38,16.4,301525.0,13.0392,13.0551,13.0312,13.0472,301525.0
2019-09-20 15:00:00,16.4,16.41,16.28,16.28,207253.0,13.0472,13.0551,12.9517,12.9517,207253.0
2019-09-20 15:30:00,16.29,16.36,16.28,16.31,515410.0,12.9596,13.0153,12.9517,12.9756,515410.0
2019-09-23 09:30:00,16.2,16.41,16.17,16.32,227705.0,12.888,13.0551,12.8642,12.9835,227705.0
2019-09-23 10:00:00,16.31,16.32,16.23,16.29,130201.0,12.9756,12.9835,12.9119,12.9596,130201.0
2019-09-23 10:30:00,16.29,16.31,16.21,16.22,96062.0,12.9596,12.9756,12.896,12.904,96062.0
2019-09-23 11:00:00,16.23,16.34,16.23,16.31,90361.0,12.9119,12.9994,12.9119,12.9756,90361.0
2019-09-23 11:30:00,16.31,16.35,16.29,16.33,68432.0,12.9756,13.0074,12.9596,12.9915,68432.0
2019-09-23 12:00:00,16.32,16.37,16.3,16.37,74939.0,12.9835,13.0233,12.9676,13.0233,74939.0
2019-09-23 12:30:00,16.37,16.38,16.28,16.32,177464.0,13.0233,13.0312,12.9517,12.9835,177464.0
2019-09-23 13:00:00,16.32,16.33,16.28,16.32,86400.0,12.9835,12.9915,12.9517,12.9835,86400.0
2019-09-23 13:30:00,16.32,16.36,16.31,16.36,68081.0,12.9835,13.0153,12.9756,13.0153,68081.0
2019-09-23 14:00:00,16.36,16.37,16.3,16.32,141905.0,13.0153,13.0233,12.9676,12.9835,141905.0
2019-09-23 14:30:00,16.32,16.32,16.28,16.3,82691.0,12.9835,12.9835,12.9517,12.9676,82691.0
2019-09-23 15:00:00,16.3,16.35,16.29,16.32,129089.0,12.9676,13.0074,12.9596,12.9835,129089.0
2019-09-23 15:30:00,16.32,16.35,16.27,16.3,479418.0,12.9835,13.0074,12.9437,12.9676,479418.0
2019-09-24 09:30:00,16.29,16.36,16.24,16.3,168209.0,12.9596,13.0153,12.9199,12.9676,168209.0
2019-09-24 10:00:00,16.3,16.3,16.2,16.25,141905.0,12.9676,12.9676,12.888,12.9278,141905.0
2019-09-24 10:30:00,16.25,16.32,16.24,16.28,155141.0,12.9278,12.9835,12.9199,12.9517,155141.0
2019-09-24 11:00:00,16.28,16.29,16.23,16.28,95056.0,12.9517,12.9596,12.9119,12.9517,95056.0
2019-09-24 11:30:00,16.27,16.3,16.17,16.18,230109.0,12.9437,12.9676,12.8642,12.8721,230109.0
2019-09-24 12:00:00,16.18,16.21,16.13,16.15,88538.0,12.8721,12.896,12.8324,12.8483,88538.0
2019-09-24 12:30:00,16.16,16.16,16.06,16.07,79789.0,12.8562,12.8562,12.7767,12.7846,79789.0
2019-09-24 13:00:00,16.07,16.1,15.99,16.03,113940.0,12.7846,12.8085,12.721,12.7528,113940.0
2019-09-24 13:30:00,16.03,16.15,16.02,16.12,78546.0,12.7528,12.8483,12.7448,12.8244,78546.0
2019-09-24 14:00:00,16.12,16.21,16.07,16.19,119335.0,12.8244,12.896,12.7846,12.8801,119335.0
2019-09-24 14:30:00,16.19,16.21,16.09,16.1,139474.0,12.8801,12.896,12.8005,12.8085,139474.0
2019-09-24 15:00:00,16.1,16.2,16.08,16.16,359135.0,12.8085,12.888,12.7926,12.8562,359135.0
2019-09-24 15:30:00,16.15,16.21,16.12,16.16,499162.0,12.8483,12.896,12.8244,12.8562,499162.0
2019-09-25 09:30:00,16.19,16.29,16.18,16.27,136003.0,12.8801,12.9596,12.8721,12.9437,136003.0
2019-09-25 10:00:00,16.26,16.28,16.21,16.23,182266.0,12.9358,12.9517,12.896,12.9119,182266.0
2019-09-25 10:30:00,16.22,16.29,16.21,16.27,93454.0,12.904,12.9596,12.896,12.9437,93454.0
2019-09-25 11:00:00,16.26,16.34,16.25,16.32,75252.0,12.9358,12.9994,12.9278,12.9835,75252.0
2019-09-25 11:30:00,16.31,16.33,16.28,16.29,65125.0,12.9756,12.9915,12.9517,12.9596,65125.0
2019-09-25 12:00:00,16.3,16.34,16.26,16.3,82034.0,12.9676,12.9994,12.9358,12.9676,82034.0
2019-09-25 12:30:00,16.3,16.33,16.27,16.3,81553.0,12.9676,12.9915,12.9437,12.9676,81553.0
2019-09-25 13:00:00,16.3,16.35,16.3,16.33,72306.0,12.9676,13.0074,12.9676,12.9915,72306.0
2019-09-25 13:30:00,16.33,16.39,16.33,16.37,101348.0,12.9915,13.0392,12.9915,13.0233,101348.0
2019-09-25 14:00:00,16.37,16.44,16.36,16.39,176128.0,13.0233,13.079,13.0153,13.0392,176128.0
2019-09-25 14:30:00,16.38,16.4,16.37,16.38,65996.0,13.0312,13.0472,13.0233,13.0312,65996.0
2019-09-25 15:00:00,16.38,16.39,16.36,16.39,93278.0,13.0312,13.0392,13.0153,13.0392,93278.0
2019-09-25 15:30:00,16.39,16.41,16.36,16.36,316390.0,13.0392,13.0551,13.0153,13.0153,316390.0
2019-09-26 09:30:00,16.29,16.36,16.27,16.32,91205.0,12.9596,13.0153,12.9437,12.9835,91205.0
2019-09-26 10:00:00,16.32,16.35,16.28,16.32,89020.0,12.9835,13.0074,12.9517,12.9835,89020.0
2019-09-26 10:30:00,16.32,16.37,16.27,16.34,111519.0,12.9835,13.0233,12.9437,12.9994,111519.0
2019-09-26 11:00:00,16.34,16.4,16.31,16.39,474792.0,12.9994,13.0472,12.9756,13.0392,474792.0
2019-09-26 11:30:00,16.39,16.42,16.34,16.39,936834.0,13.0392,13.0631,12.9994,13.0392,936834.0
2019-09-26 12:00:00,16.39,16.47,16.38,16.46,498289.0,13.0392,13.1028,13.0312,13.0949,498289.0
2019-09-26 12:30:00,16.46,16.51,16.45,16.49,257655.0,13.0949,13.1347,13.0869,13.1188,257655.0
2019-09-26 13:00:00,16.48,16.5,16.38,16.39,250708.0,13.1108,13.1267,13.0312,13.0392,250708.0
2019-09-26 13:30:00,16.39,16.44,16.38,16.44,221002.0,13.0392,13.079,13.0312,13.079,221002.0
2019-09-26 14:00:00,16.43,16.48,16.42,16.43,127882.0,13.071,13.1108,13.0631,13.071,127882.0
2019-09-26 14:30:00,16.43,16.45,16.39,16.39,207631.0,13.071,13.0869,13.0392,13.0392,207631.0
2019-09-26 15:00:00,16.4,16.41,16.33,16.35,286996.0,13.0472,13.0551,12.9915,13.0074,286996.0
2019-09-26 15:30:00,16.35,16.39,16.31,16.33,492557.0,13.0074,13.0392,12.9756,12.9915,492557.0
2019-09-27 09:30:00,16.43,16.53,16.4,16.4,292580.0,13.071,13.1506,13.0472,13.0472,292580.0
2019-09-27 10:00:00,16.4,16.41,16.33,16.36,106931.0,13.0472,13.0551,12.9915,13.0153,106931.0
2019-09-27 10:30:00,16.35,16.37,16.3,16.37,90700.0,13.0074,13.0233,12.9676,13.0233,90700.0
2019-09-27 11:00:00,16.36,16.37,16.31,16.34,77747.0,13.0153,13.0233,12.9756,12.9994,77747.0
2019-09-27 11:30:00,16.33,16.36,16.24,16.32,170653.0,12.9915,13.0153,12.9199,12.9835,170653.0
2019-09-27 12:00:00,16.32,16.33,16.27,16.3,52975.0,12.9835,12.9915,12.9437,12.9676,52975.0
2019-09-27 12:30:00,16.29,16.3,16.24,16.25,49972.0,12.9596,12.9676,12.9199,12.9278,49972.0
2019-09-27 13:00:00,16.25,16.3,16.24,16.28,44675.0,12.9278,12.9676,12.9199,12.9517,44675.0
2019-09-27 13:30:00,16.29,16.29,16.22,16.28,64001.0,12.9596,12.9596,12.904,12.9517,64001.0
2019-09-27 14:00:00,16.28,16.28,16.24,16.27,70185.0,12.9517,12.9517,12.9199,12.9437,70185.0
2019-09-27 14:30:00,16.26,16.27,16.21,16.23,66073.0,12.9358,12.9437,12.896,12.9119,66073.0
2019-09-27 15:00:00,16.23,16.26,16.19,16.24,88896.0,12.9119,12.9358,12.8801,12.9199,88896.0
2019-09-27 15:30:00,16.24,16.29,16.23,16.28,397868.0,12.9199,12.9596,12.9119,12.9517,397868.0
2019-09-30 09:30:00,16.36,16.42,16.2,16.24,125731.0,13.0153,13.0631,12.888,12.9199,125731.0
2019-09-30 10:00:00,16.24,16.25,16.19,16.22,77249.0,12.9199,12.9278,12.8801,12.904,77249.0
2019-09-30 10:30:00,16.22,16.23,16.18,16.22,61112.0,12.904,12.9119,12.8721,12.904,61112.0
2019-09-30 11:00:00,16.22,16.23,16.16,16.21,86409.0,12.904,12.9119,12.8562,12.896,86409.0
2019-09-30 11:30:00,16.21,16.22,16.16,16.19,39739.0,12.896,12.904,12.8562,12.8801,39739.0
2019-09-30 12:00:00,16.19,16.24,16.18,16.23,46014.0,12.8801,12.9199,12.8721,12.9119,46014.0
2019-09-30 12:30:00,16.24,16.26,16.21,16.23,60806.0,12.9199,12.9358,12.896,12.9119,60806.0
2019-09-30 13:00:00,16.23,16.26,16.22,16.23,31613.0,12.9119,12.9358,12.904,12.9119,31613.0
2019-09-30 13:30:00,16.22,16.26,16.21,16.26,39938.0,12.904,12.9358,12.896,12.9358,39938.0
2019-09-30 14:00:00,16.27,16.27,16.21,16.21,54366.0,12.9437,12.9437,12.896,12.896,54366.0
2019-09-30 14:30:00,16.21,16.26,16.21,16.26,54862.0,12.896,12.9358,12.896,12.9358,54862.0
2019-09-30 15:00:00,16.26,16.29,16.23,16.25,69849.0,12.9358,12.9596,12.9119,12.9278,69849.0
2019-09-30 15:30:00,16.25,16.27,16.19,16.21,334337.0,12.9278,12.9437,12.8801,12.896,334337.0
2019-10-01 09:30:00,16.34,16.44,16.29,16.39,174100.0,12.9994,13.079,12.9596,13.0392,174100.0
2019-10-01 10:00:00,16.38,16.39,16.16,16.2,228518.0,13.0312,13.0392,12.8562,12.888,228518.0
2019-10-01 10:30:00,16.2,16.22,16.07,16.09,174007.0,12.888,12.904,12.7846,12.8005,174007.0
2019-10-01 11:00:00,16.09,16.14,16.07,16.09,165438.0,12.8005,12.8403,12.7846,12.8005,165438.0
2019-10-01 11:30:00,16.09,16.11,16.06,16.09,180983.0,12.8005,12.8164,12.7767,12.8005,180983.0
2019-10-01 12:00:00,16.08,16.09,16.03,16.03,360244.0,12.7926,12.8005,12.7528,12.7528,360244.0
2019-10-01 12:30:00,16.03,16.1,16.03,16.06,103703.0,12.7528,12.8085,12.7528,12.7767,103703.0
2019-10-01 13:00:00,16.05,16.06,15.97,15.98,159730.0,12.7687,12.7767,12.7051,12.713,159730.0
2019-10-01 13:30:00,15.98,16.0,15.89,15.9,60038.0,12.713,12.7289,12.6414,12.6494,60038.0
2019-10-01 14:00:00,15.89,15.93,15.86,15.89,78938.0,12.6414,12.6732,12.6176,12.6414,78938.0
2019-10-01 14:30:00,15.9,15.99,15.89,15.94,119336.0,12.6494,12.721,12.6414,12.6812,119336.0
2019-10-01 15:00:00,15.94,15.97,15.91,15.95,93025.0,12.6812,12.7051,12.6573,12.6892,93025.0
2019-10-01 15:30:00,15.95,15.96,15.89,15.94,532592.0,12.6892,12.6971,12.6414,12.6812,532592.0
2019-10-02 09:30:00,15.86,15.9,15.72,15.82,310828.0,12.6176,12.6494,12.5062,12.5857,310828.0
2019-10-02 10:00:00,15.81,15.91,15.8,15.85,173331.0,12.5778,12.6573,12.5698,12.6096,173331.0
2019-10-02 10:30:00,15.84,15.86,15.8,15.84,132554.0,12.6016,12.6176,12.5698,12.6016,132554.0
2019-10-02 11:00:00,15.83,15.88,15.81,15.82,110240.0,12.5937,12.6335,12.5778,12.5857,110240.0
2019-10-02 11:30:00,15.82,15.82,15.76,15.78,92765.0,12.5857,12.5857,12.538,12.5539,92765.0
2019-10-02 12:00:00,15.78,15.79,15.75,15.77,54134.0,12.5539,12.5619,12.53,12.546,54134.0
2019-10-02 12:30:00,15.77,15.79,15.71,15.74,54312.0,12.546,12.5619,12.4982,12.5221,54312.0
2019-10-02 13:00:00,15.73,15.79,15.73,15.79,99858.0,12.5141,12.5619,12.5141,12.5619,99858.0
2019-10-02 13:30:00,15.79,15.81,15.76,15.78,76870.0,12.5619,12.5778,12.538,12.5539,76870.0
2019-10-02 14:00:00,15.77,15.84,15.76,15.83,87158.0,12.546,12.6016,12.538,12.5937,87158.0
2019-10-02 14:30:00,15.83,15.9,15.82,15.88,142469.0,12.5937,12.6494,12.5857,12.6335,142469.0
2019-10-02 15:00:00,15.88,15.92,15.83,15.9,174076.0,12.6335,12.6653,12.5937,12.6494,174076.0
2019-10-02 15:30:00,15.9,15.92,15.86,15.91,519903.0,12.6494,12.6653,12.6176,12.6573,519903.0
2019-10-03 09:30:00,15.85,15.9,15.8,15.86,122134.0,12.6096,12.6494,12.5698,12.6176,122134.0
2019-10-03 10:00:00,15.85,15.86,15.62,15.73,186413.0,12.6096,12.6176,12.4266,12.5141,186413.0
2019-10-03 10:30:00,15.73,15.78,15.65,15.67,110896.0,12.5141,12.5539,12.4505,12.4664,110896.0
2019-10-03 11:00:00,15.67,15.86,15.66,15.75,196708.0,12.4664,12.6176,12.4584,12.53,196708.0
2019-10-03 11:30:00,15.75,15.76,15.63,15.65,95366.0,12.53,12.538,12.4346,12.4505,95366.0
2019-10-03 12:00:00,15.64,15.7,15.63,15.69,69915.0,12.4425,12.4903,12.4346,12.4823,69915.0
2019-10-03 12:30:00,15.69,15.75,15.69,15.75,49265.0,12.4823,12.53,12.4823,12.53,49265.0
2019-10-03 13:00:00,15.75,15.76,15.71,15.76,74470.0,12.53,12.538,12.4982,12.538,74470.0
2019-10-03 13:30:00,15.77,15.82,15.73,15.74,114125.0,12.546,12.5857,12.5141,12.5221,114125.0
2019-10-03 14:00:00,15.75,15.82,15.73,15.8,63616.0,12.53,12.5857,12.5141,12.5698,63616.0
2019-10-03 14:30:00,15.81,15.82,15.76,15.79,83566.0,12.5778,12.5857,12.538,12.5619,83566.0
2019-10-03 15:00:00,15.79,15.8,15.76,15.78,112096.0,12.5619,12.5698,12.538,12.5539,112096.0
2019-10-03 15:30:00,15.79,15.84,15.74,15.84,346014.0,12.5619,12.6016,12.5221,12.6016,346014.0
2019-10-04 09:30:00,15.87,15.93,15.78,15.85,127845.0,12.6255,12.6732,12.5539,12.6096,127845.0
2019-10-04 10:00:00,15.85,15.88,15.73,15.73,94400.0,12.6096,12.6335,12.5141,12.5141,94400.0
2019-10-04 10:30:00,15.73,15.74,15.68,15.69,132739.0,12.5141,12.5221,12.4744,12.4823,132739.0
2019-10-04 11:00:00,15.68,15.77,15.66,15.76,79853.0,12.4744,12.546,12.4584,12.538,79853.0
2019-10-04 11:30:00,15.77,15.79,15.75,15.76,73429.0,12.546,12.5619,12.53,12.538,73429.0
2019-10-04 12:00:00,15.77,15.8,15.75,15.79,105497.0,12.546,12.5698,12.53,12.5619,105497.0
2019-10-04 12:30:00,15.78,15.79,15.72,15.76,59474.0,12.5539,12.5619,12.5062,12.538,59474.0
2019-10-04 13:00:00,15.76,15.8,15.74,15.8,90195.0,12.538,12.5698,12.5221,12.5698,90195.0
2019-10-04 13:30:00,15.79,15.85,15.77,15.83,95866.0,12.5619,12.6096,12.546,12.5937,95866.0
2019-10-04 14:00:00,15.83,15.89,15.83,15.87,98511.0,12.5937,12.6414,12.5937,12.6255,98511.0
2019-10-04 14:30:00,15.87,15.89,15.85,15.89,105933.0,12.6255,12.6414,12.6096,12.6414,105933.0
2019-10-04 15:00:00,15.89,15.94,15.87,15.94,270724.0,12.6414,12.6812,12.6255,12.6812,270724.0
2019-10-04 15:30:00,15.94,16.09,15.92,16.05,1080299.0,12.6812,12.8005,12.6653,12.7687,1080299.0
2019-10-07 09:30:00,16.01,16.09,15.97,16.07,123538.0,12.7369,12.8005,12.7051,12.7846,123538.0
2019-10-07 10:00:00,16.07,16.11,16.05,16.09,61909.0,12.7846,12.8164,12.7687,12.8005,61909.0
2019-10-07 10:30:00,16.08,16.1,16.04,16.05,72122.0,12.7926,12.8085,12.7608,12.7687,72122.0
2019-10-07 11:00:00,16.05,16.1,16.04,16.04,59320.0,12.7687,12.8085,12.7608,12.7608,59320.0
2019-10-07 11:30:00,16.05,16.07,16.03,16.04,57880.0,12.7687,12.7846,12.7528,12.7608,57880.0
2019-10-07 12:00:00,16.05,16.05,15.99,16.02,87210.0,12.7687,12.7687,12.721,12.7448,87210.0
2019-10-07 12:30:00,16.02,16.02,15.98,16.0,48091.0,12.7448,12.7448,12.713,12.7289,48091.0
2019-10-07 13:00:00,16.0,16.02,15.94,15.97,70845.0,12.7289,12.7448,12.6812,12.7051,70845.0
2019-10-07 13:30:00,15.97,16.08,15.96,16.05,91241.0,12.7051,12.7926,12.6971,12.7687,91241.0
2019-10-07 14:00:00,16.05,16.06,15.98,16.0,57512.0,12.7687,12.7767,12.713,12.7289,57512.0
2019-10-07 14:30:00,16.0,16.01,15.93,15.98,75538.0,12.7289,12.7369,12.6732,12.713,75538.0
2019-10-07 15:00:00,15.98,15.99,15.93,15.97,97499.0,12.713,12.721,12.6732,12.7051,97499.0
2019-10-07 15:30:00,15.97,15.97,15.88,15.89,487520.0,12.7051,12.7051,12.6335,12.6414,487520.0
2019-10-08 09:30:00,15.76,15.76,15.66,15.68,128237.0,12.538,12.538,12.4584,12.4744,128237.0
2019-10-08 10:00:00,15.69,15.72,15.63,15.67,88964.0,12.4823,12.5062,12.4346,12.4664,88964.0
2019-10-08 10:30:00,15.68,15.71,15.65,15.68,250554.0,12.4744,12.4982,12.4505,12.4744,250554.0
2019-10-08 11:00:00,15.68,15.71,15.64,15.64,93906.0,12.4744,12.4982,12.4425,12.4425,93906.0
2019-10-08 11:30:00,15.64,15.66,15.59,15.65,90868.0,12.4425,12.4584,12.4028,12.4505,90868.0
2019-10-08 12:00:00,15.65,15.68,15.61,15.64,89784.0,12.4505,12.4744,12.4187,12.4425,89784.0
2019-10-08 12:30:00,15.64,15.7,15.61,15.66,54154.0,12.4425,12.4903,12.4187,12.4584,54154.0
2019-10-08 13:00:00,15.66,15.71,15.64,15.7,54157.0,12.4584,12.4982,12.4425,12.4903,54157.0
2019-10-08 13:30:00,15.7,15.72,15.66,15.69,123039.0,12.4903,12.5062,12.4584,12.4823,123039.0
2019-10-08 14:00:00,15.69,15.7,15.65,15.67,73028.0,12.4823,12.4903,12.4505,12.4664,73028.0
2019-10-08 14:30:00,15.67,15.73,15.64,15.67,168974.0,12.4664,12.5141,12.4425,12.4664,168974.0
2019-10-08 15:00:00,15.67,15.7,15.6,15.62,125301.0,12.4664,12.4903,12.4107,12.4266,125301.0
2019-10-08 15:30:00,15.63,15.63,15.56,15.59,419390.0,12.4346,12.4346,12.3789,12.4028,419390.0
2019-10-09 09:30:00,15.72,15.72,15.62,15.63,98059.0,12.5062,12.5062,12.4266,12.4346,98059.0
2019-10-09 10:00:00,15.63,15.64,15.54,15.57,117620.0,12.4346,12.4425,12.363,12.3868,117620.0
2019-10-09 10:30:00,15.56,15.6,15.5,15.52,75635.0,12.3789,12.4107,12.3311,12.3471,75635.0
2019-10-09 11:00:00,15.53,15.58,15.5,15.54,51075.0,12.355,12.3948,12.3311,12.363,51075.0
2019-10-09 11:30:00,15.54,15.57,15.53,15.54,47538.0,12.363,12.3868,12.355,12.363,47538.0
2019-10-09 12:00:00,15.54,15.6,15.53,15.59,28154.0,12.363,12.4107,12.355,12.4028,28154.0
2019-10-09 12:30:00,15.59,15.6,15.56,15.59,27998.0,12.4028,12.4107,12.3789,12.4028,27998.0
2019-10-09 13:00:00,15.59,15.62,15.57,15.59,35052.0,12.4028,12.4266,12.3868,12.4028,35052.0
2019-10-09 13:30:00,15.58,15.6,15.52,15.54,99076.0,12.3948,12.4107,12.3471,12.363,99076.0
2019-10-09 14:00:00,15.54,15.56,15.49,15.56,287158.0,12.363,12.3789,12.3232,12.3789,287158.0
2019-10-09 14:30:00,15.56,15.59,15.53,15.58,98018.0,12.3789,12.4028,12.355,12.3948,98018.0
2019-10-09 15:00:00,15.58,15.63,15.56,15.62,95848.0,12.3948,12.4346,12.3789,12.4266,95848.0
2019-10-09 15:30:00,15.63,15.64,15.52,15.54,502114.0,12.4346,12.4425,12.3471,12.363,502114.0
2019-10-10 09:30:00,15.63,15.78,15.59,15.77,238117.0,12.4346,12.5539,12.4028,12.546,238117.0
2019-10-10 10:00:00,15.77,15.77,15.69,15.71,151928.0,12.546,12.546,12.4823,12.4982,151928.0
2019-10-10 10:30:00,15.71,15.75,15.67,15.74,94164.0,12.4982,12.53,12.4664,12.5221,94164.0
2019-10-10 11:00:00,15.74,15.76,15.66,15.66,166530.0,12.5221,12.538,12.4584,12.4584,166530.0
2019-10-10 11:30:00,15.67,15.73,15.65,15.7,199946.0,12.4664,12.5141,12.4505,12.4903,199946.0
2019-10-10 12:00:00,15.7,15.71,15.65,15.66,84100.0,12.4903,12.4982,12.4505,12.4584,84100.0
2019-10-10 12:30:00,15.66,15.72,15.64,15.71,219519.0,12.4584,12.5062,12.4425,12.4982,219519.0
2019-10-10 13:00:00,15.72,15.72,15.64,15.64,33898.0,12.5062,12.5062,12.4425,12.4425,33898.0
2019-10-10 13:30:00,15.64,15.68,15.62,15.66,46298.0,12.4425,12.4744,12.4266,12.4584,46298.0
2019-10-10 14:00:00,15.66,15.68,15.59,15.65,50391.0,12.4584,12.4744,12.4028,12.4505,50391.0
2019-10-10 14:30:00,15.65,15.67,15.62,15.66,48220.0,12.4505,12.4664,12.4266,12.4584,48220.0
2019-10-10 15:00:00,15.65,15.71,15.64,15.71,111570.0,12.4505,12.4982,12.4425,12.4982,111570.0
2019-10-10 15:30:00,15.71,15.81,15.69,15.77,710453.0,12.4982,12.5778,12.4823,12.546,710453.0
2019-10-11 09:30:00,15.97,16.05,15.94,15.97,246278.0,12.7051,12.7687,12.6812,12.7051,246278.0
2019-10-11 10:00:00,15.98,16.07,15.97,16.0,312972.0,12.713,12.7846,12.7051,12.7289,312972.0
2019-10-11 10:30:00,16.0,16.08,16.0,16.02,84776.0,12.7289,12.7926,12.7289,12.7448,84776.0
2019-10-11 11:00:00,16.02,16.06,15.98,16.05,99007.0,12.7448,12.7767,12.713,12.7687,99007.0
2019-10-11 11:30:00,16.05,16.07,15.99,16.02,94442.0,12.7687,12.7846,12.721,12.7448,94442.0
2019-10-11 12:00:00,16.01,16.04,15.99,16.02,57916.0,12.7369,12.7608,12.721,12.7448,57916.0
2019-10-11 12:30:00,16.02,16.03,15.97,16.0,55935.0,12.7448,12.7528,12.7051,12.7289,55935.0
2019-10-11 13:00:00,15.99,16.04,15.94,16.01,63859.0,12.721,12.7608,12.6812,12.7369,63859.0
2019-10-11 13:30:00,16.01,16.03,15.99,16.01,61634.0,12.7369,12.7528,12.721,12.7369,61634.0
2019-10-11 14:00:00,16.01,16.02,15.97,16.01,68429.0,12.7369,12.7448,12.7051,12.7369,68429.0
2019-10-11 14:30:00,16.0,16.03,15.99,15.99,53918.0,12.7289,12.7528,12.721,12.721,53918.0
2019-10-11 15:00:00,15.99,16.01,15.97,16.0,73054.0,12.721,12.7369,12.7051,12.7289,73054.0
2019-10-11 15:30:00,16.0,16.02,15.91,15.93,443225.0,12.7289,12.7448,12.6573,12.6732,443225.0
2019-10-14 09:30:00,15.84,15.87,15.78,15.83,129274.0,12.6016,12.6255,12.5539,12.5937,129274.0
2019-10-14 10:00:00,15.83,15.86,15.8,15.8,71710.0,12.5937,12.6176,12.5698,12.5698,71710.0
2019-10-14 10:30:00,15.81,15.93,15.81,15.92,107344.0,12.5778,12.6732,12.5778,12.6653,107344.0
2019-10-14 11:00:00,15.92,15.97,15.9,15.96,77385.0,12.6653,12.7051,12.6494,12.6971,77385.0
2019-10-14 11:30:00,15.95,15.98,15.94,15.96,76526.0,12.6892,12.713,12.6812,12.6971,76526.0
2019-10-14 12:00:00,15.96,16.0,15.95,15.97,47409.0,12.6971,12.7289,12.6892,12.7051,47409.0
2019-10-14 12:30:00,15.97,15.99,15.93,15.95,54898.0,12.7051,12.721,12.6732,12.6892,54898.0
2019-10-14 13:00:00,15.95,15.97,15.93,15.96,82590.0,12.6892,12.7051,12.6732,12.6971,82590.0
2019-10-14 13:30:00,15.95,15.97,15.91,15.93,207527.0,12.6892,12.7051,12.6573,12.6732,207527.0
2019-10-14 14:00:00,15.92,15.95,15.91,15.93,65913.0,12.6653,12.6892,12.6573,12.6732,65913.0
2019-10-14 14:30:00,15.93,15.98,15.92,15.96,51161.0,12.6732,12.713,12.6653,12.6971,51161.0
2019-10-14 15:00:00,15.96,15.98,15.93,15.93,69067.0,12.6971,12.713,12.6732,12.6732,69067.0
2019-10-14 15:30:00,15.94,15.94,15.89,15.9,209251.0,12.6812,12.6812,12.6414,12.6494,209251.0
2019-10-15 09:30:00,15.92,15.96,15.87,15.94,114378.0,12.6653,12.6971,12.6255,12.6812,114378.0
2019-10-15 10:00:00,15.94,16.01,15.92,15.98,609815.0,12.6812,12.7369,12.6653,12.713,609815.0
2019-10-15 10:30:00,15.98,16.07,15.96,16.07,864430.0,12.713,12.7846,12.6971,12.7846,864430.0
2019-10-15 11:00:00,16.07,16.07,15.97,16.03,288613.0,12.7846,12.7846,12.7051,12.7528,288613.0
2019-10-15 11:30:00,16.03,16.11,16.03,16.11,173219.0,12.7528,12.8164,12.7528,12.8164,173219.0
2019-10-15 12:00:00,16.11,16.16,16.1,16.14,223625.0,12.8164,12.8562,12.8085,12.8403,223625.0
2019-10-15 12:30:00,16.14,16.15,16.09,16.1,127214.0,12.8403,12.8483,12.8005,12.8085,127214.0
2019-10-15 13:00:00,16.1,16.11,16.05,16.05,102633.0,12.8085,12.8164,12.7687,12.7687,102633.0
2019-10-15 13:30:00,16.06,16.15,16.05,16.14,182357.0,12.7767,12.8483,12.7687,12.8403,182357.0
2019-10-15 14:00:00,16.15,16.17,16.11,16.11,157442.0,12.8483,12.8642,12.8164,12.8164,157442.0
2019-10-15 14:30:00,16.11,16.12,16.06,16.07,124060.0,12.8164,12.8244,12.7767,12.7846,124060.0
2019-10-15 15:00:00,16.07,16.11,16.05,16.1,162246.0,12.7846,12.8164,12.7687,12.8085,162246.0
2019-10-15 15:30:00,16.11,16.14,16.09,16.13,586312.0,12.8164,12.8403,12.8005,12.8324,586312.0
2019-10-16 09:30:00,15.5,15.91,15.31,15.76,1215760.0,12.3311,12.6573,12.18,12.538,1215760.0
2019-10-16 10:00:00,15.76,15.94,15.75,15.82,410297.0,12.538,12.6812,12.53,12.5857,410297.0
2019-10-16 10:30:00,15.83,16.08,15.82,15.97,284522.0,12.5937,12.7926,12.5857,12.7051,284522.0
2019-10-16 11:00:00,15.98,16.09,15.98,16.0,143200.0,12.713,12.8005,12.713,12.7289,143200.0
2019-10-16 11:30:00,16.0,16.02,15.81,15.84,142029.0,12.7289,12.7448,12.5778,12.6016,142029.0
2019-10-16 12:00:00,15.84,15.87,15.8,15.82,111381.0,12.6016,12.6255,12.5698,12.5857,111381.0
2019-10-16 12:30:00,15.81,15.82,15.65,15.66,159136.0,12.5778,12.5857,12.4505,12.4584,159136.0
2019-10-16 13:00:00,15.66,15.7,15.56,15.58,174480.0,12.4584,12.4903,12.3789,12.3948,174480.0
2019-10-16 13:30:00,15.58,15.62,15.43,15.46,176209.0,12.3948,12.4266,12.2755,12.2993,176209.0
2019-10-16 14:00:00,15.47,15.67,15.47,15.6,176160.0,12.3073,12.4664,12.3073,12.4107,176160.0
2019-10-16 14:30:00,15.61,15.66,15.58,15.6,146242.0,12.4187,12.4584,12.3948,12.4107,146242.0
2019-10-16 15:00:00,15.6,15.67,15.58,15.62,221118.0,12.4107,12.4664,12.3948,12.4266,221118.0
2019-10-16 15:30:00,15.63,15.66,15.51,15.57,793898.0,12.4346,12.4584,12.3391,12.3868,793898.0
2019-10-17 09:30:00,15.56,15.56,15.38,15.38,385017.0,12.3789,12.3789,12.2357,12.2357,385017.0
2019-10-17 10:00:00,15.39,15.48,15.3,15.45,285720.0,12.2436,12.3152,12.172,12.2914,285720.0
2019-10-17 10:30:00,15.45,15.46,15.28,15.32,256769.0,12.2914,12.2993,12.1561,12.1879,256769.0
2019-10-17 11:00:00,15.32,15.38,15.29,15.38,225470.0,12.1879,12.2357,12.1641,12.2357,225470.0
2019-10-17 11:30:00,15.38,15.38,15.29,15.32,430666.0,12.2357,12.2357,12.1641,12.1879,430666.0
2019-10-17 12:00:00,15.31,15.37,15.29,15.35,117590.0,12.18,12.2277,12.1641,12.2118,117590.0
2019-10-17 12:30:00,15.35,15.38,15.33,15.37,95550.0,12.2118,12.2357,12.1959,12.2277,95550.0
2019-10-17 13:00:00,15.37,15.39,15.29,15.31,326875.0,12.2277,12.2436,12.1641,12.18,326875.0
2019-10-17 13:30:00,15.32,15.43,15.31,15.4,168560.0,12.1879,12.2755,12.18,12.2516,168560.0
2019-10-17 14:00:00,15.4,15.46,15.35,15.46,270367.0,12.2516,12.2993,12.2118,12.2993,270367.0
2019-10-17 14:30:00,15.46,15.49,15.41,15.46,220413.0,12.2993,12.3232,12.2595,12.2993,220413.0
2019-10-17 15:00:00,15.46,15.47,15.38,15.4,341724.0,12.2993,12.3073,12.2357,12.2516,341724.0
2019-10-17 15:30:00,15.39,15.41,15.38,15.41,695294.0,12.2436,12.2595,12.2357,12.2595,695294.0
2019-10-18 09:30:00,15.45,15.46,15.36,15.41,204988.0,12.2914,12.2993,12.2198,12.2595,204988.0
2019-10-18 10:00:00,15.41,15.48,15.4,15.48,139358.0,12.2595,12.3152,12.2516,12.3152,139358.0
2019-10-18 10:30:00,15.48,15.55,15.45,15.54,119130.0,12.3152,12.3709,12.2914,12.363,119130.0
2019-10-18 11:00:00,15.54,15.55,15.5,15.53,102246.0,12.363,12.3709,12.3311,12.355,102246.0
2019-10-18 11:30:00,15.53,15.54,15.49,15.51,136044.0,12.355,12.363,12.3232,12.3391,136044.0
2019-10-18 12:00:00,15.51,15.52,15.43,15.44,120407.0,12.3391,12.3471,12.2755,12.2834,120407.0
2019-10-18 12:30:00,15.44,15.47,15.42,15.46,45509.0,12.2834,12.3073,12.2675,12.2993,45509.0
2019-10-18 13:00:00,15.45,15.58,15.45,15.57,570467.0,12.2914,12.3948,12.2914,12.3868,570467.0
2019-10-18 13:30:00,15.56,15.58,15.52,15.57,208273.0,12.3789,12.3948,12.3471,12.3868,208273.0
2019-10-18 14:00:00,15.57,15.6,15.55,15.57,209793.0,12.3868,12.4107,12.3709,12.3868,209793.0
2019-10-18 14:30:00,15.57,15.57,15.55,15.56,49394.0,12.3868,12.3868,12.3709,12.3789,49394.0
2019-10-18 15:00:00,15.56,15.57,15.54,15.54,143318.0,12.3789,12.3868,12.363,12.363,143318.0
2019-10-18 15:30:00,15.54,15.57,15.53,15.54,601161.0,12.363,12.3868,12.355,12.363,601161.0
2019-10-21 09:30:00,15.68,15.8,15.66,15.72,182623.0,12.4744,12.5698,12.4584,12.5062,182623.0
2019-10-21 10:00:00,15.72,15.76,15.69,15.75,122828.0,12.5062,12.538,12.4823,12.53,122828.0
2019-10-21 10:30:00,15.74,15.82,15.71,15.8,82107.0,12.5221,12.5857,12.4982,12.5698,82107.0
2019-10-21 11:00:00,15.8,15.81,15.77,15.81,73949.0,12.5698,12.5778,12.546,12.5778,73949.0
2019-10-21 11:30:00,15.81,15.85,15.79,15.83,84754.0,12.5778,12.6096,12.5619,12.5937,84754.0
2019-10-21 12:00:00,15.83,15.84,15.79,15.81,115959.0,12.5937,12.6016,12.5619,12.5778,115959.0
2019-10-21 12:30:00,15.81,15.81,15.78,15.79,60611.0,12.5778,12.5778,12.5539,12.5619,60611.0
2019-10-21 13:00:00,15.79,15.79,15.71,15.72,60956.0,12.5619,12.5619,12.4982,12.5062,60956.0
2019-10-21 13:30:00,15.72,15.73,15.68,15.7,90000.0,12.5062,12.5141,12.4744,12.4903,90000.0
2019-10-21 14:00:00,15.7,15.75,15.69,15.74,84169.0,12.4903,12.53,12.4823,12.5221,84169.0
2019-10-21 14:30:00,15.73,15.76,15.72,15.76,77319.0,12.5141,12.538,12.5062,12.538,77319.0
2019-10-21 15:00:00,15.76,15.8,15.75,15.78,144866.0,12.538,12.5698,12.53,12.5539,144866.0
2019-10-21 15:30:00,15.78,15.78,15.74,15.76,309133.0,12.5539,12.5539,12.5221,12.538,309133.0
2019-10-22 09:30:00,15.77,15.85,15.59,15.65,105397.0,12.546,12.6096,12.4028,12.4505,105397.0
2019-10-22 10:00:00,15.65,15.74,15.64,15.74,89718.0,12.4505,12.5221,12.4425,12.5221,89718.0
2019-10-22 10:30:00,15.74,15.76,15.7,15.72,175740.0,12.5221,12.538,12.4903,12.5062,175740.0
2019-10-22 11:00:00,15.73,15.8,15.73,15.79,83985.0,12.5141,12.5698,12.5141,12.5619,83985.0
2019-10-22 11:30:00,15.78,15.89,15.77,15.88,169746.0,12.5539,12.6414,12.546,12.6335,169746.0
2019-10-22 12:00:00,15.88,15.98,15.87,15.98,143563.0,12.6335,12.713,12.6255,12.713,143563.0
2019-10-22 12:30:00,15.98,15.98,15.92,15.93,81682.0,12.713,12.713,12.6653,12.6732,81682.0
2019-10-22 13:00:00,15.92,15.93,15.9,15.91,78677.0,12.6653,12.6732,12.6494,12.6573,78677.0
2019-10-22 13:30:00,15.91,15.97,15.91,15.97,89488.0,12.6573,12.7051,12.6573,12.7051,89488.0
2019-10-22 14:00:00,15.97,16.06,15.96,16.03,176151.0,12.7051,12.7767,12.6971,12.7528,176151.0
2019-10-22 14:30:00,16.03,16.03,15.97,15.98,175636.0,12.7528,12.7528,12.7051,12.713,175636.0
2019-10-22 15:00:00,15.98,15.99,15.93,15.99,172354.0,12.713,12.721,12.6732,12.721,172354.0
2019-10-22 15:30:00,15.99,16.01,15.94,15.96,874451.0,12.721,12.7369,12.6812,12.6971,874451.0
2019-10-23 09:30:00,15.93,15.99,15.88,15.94,215542.0,12.6732,12.721,12.6335,12.6812,215542.0
2019-10-23 10:00:00,15.94,15.97,15.85,15.97,167176.0,12.6812,12.7051,12.6096,12.7051,167176.0
2019-10-23 10:30:00,15.97,16.03,15.96,15.99,205813.0,12.7051,12.7528,12.6971,12.721,205813.0
2019-10-23 11:00:00,15.98,16.0,15.94,15.96,108147.0,12.713,12.7289,12.6812,12.6971,108147.0
2019-10-23 11:30:00,15.97,16.03,15.95,16.03,86020.0,12.7051,12.7528,12.6892,12.7528,86020.0
2019-10-23 12:00:00,16.03,16.09,16.02,16.07,139634.0,12.7528,12.8005,12.7448,12.7846,139634.0
2019-10-23 12:30:00,16.08,16.1,16.0,16.0,115122.0,12.7926,12.8085,12.7289,12.7289,115122.0
2019-10-23 13:00:00,16.01,16.02,15.98,15.99,103180.0,12.7369,12.7448,12.713,12.721,103180.0
2019-10-23 13:30:00,15.99,16.0,15.97,15.99,139522.0,12.721,12.7289,12.7051,12.721,139522.0
2019-10-23 14:00:00,15.99,16.0,15.95,15.99,89032.0,12.721,12.7289,12.6892,12.721,89032.0
2019-10-23 14:30:00,15.99,16.0,15.97,15.98,176122.0,12.721,12.7289,12.7051,12.713,176122.0
2019-10-23 15:00:00,15.98,16.0,15.95,16.0,132568.0,12.713,12.7289,12.6892,12.7289,132568.0
2019-10-23 15:30:00,16.0,16.06,15.98,16.04,475332.0,12.7289,12.7767,12.713,12.7608,475332.0
2019-10-24 09:30:00,16.04,16.04,15.89,15.91,108842.0,12.7608,12.7608,12.6414,12.6573,108842.0
2019-10-24 10:00:00,15.91,15.92,15.86,15.88,112231.0,12.6573,12.6653,12.6176,12.6335,112231.0
2019-10-24 10:30:00,15.88,15.93,15.85,15.93,89782.0,12.6335,12.6732,12.6096,12.6732,89782.0
2019-10-24 11:00:00,15.93,16.0,15.92,16.0,80133.0,12.6732,12.7289,12.6653,12.7289,80133.0
2019-10-24 11:30:00,16.0,16.02,15.94,15.97,95245.0,12.7289,12.7448,12.6812,12.7051,95245.0
2019-10-24 12:00:00,15.97,15.99,15.91,15.94,94909.0,12.7051,12.721,12.6573,12.6812,94909.0
2019-10-24 12:30:00,15.94,15.97,15.92,15.93,82470.0,12.6812,12.7051,12.6653,12.6732,82470.0
2019-10-24 13:00:00,15.93,15.96,15.92,15.95,68807.0,12.6732,12.6971,12.6653,12.6892,68807.0
2019-10-24 13:30:00,15.95,15.96,15.92,15.95,104238.0,12.6892,12.6971,12.6653,12.6892,104238.0
2019-10-24 14:00:00,15.95,16.0,15.95,16.0,96150.0,12.6892,12.7289,12.6892,12.7289,96150.0
2019-10-24 14:30:00,16.0,16.03,15.99,16.03,85169.0,12.7289,12.7528,12.721,12.7528,85169.0
2019-10-24 15:00:00,16.03,16.06,16.02,16.02,120285.0,12.7528,12.7767,12.7448,12.7448,120285.0
2019-10-24 15:30:00,16.03,16.04,15.99,16.02,415023.0,12.7528,12.7608,12.721,12.7448,415023.0
2019-10-25 09:30:00,16.0,16.06,15.98,16.03,164916.0,12.7289,12.7767,12.713,12.7528,164916.0
2019-10-25 10:00:00,16.03,16.14,16.02,16.14,105128.0,12.7528,12.8403,12.7448,12.8403,105128.0
2019-10-25 10:30:00,16.14,16.15,16.1,16.14,87416.0,12.8403,12.8483,12.8085,12.8403,87416.0
2019-10-25 11:00:00,16.15,16.21,16.13,16.21,124692.0,12.8483,12.896,12.8324,12.896,124692.0
2019-10-25 11:30:00,16.21,16.27,16.21,16.23,214529.0,12.896,12.9437,12.896,12.9119,214529.0
2019-10-25 12:00:00,16.24,16.25,16.21,16.23,81965.0,12.9199,12.9278,12.896,12.9119,81965.0
2019-10-25 12:30:00,16.24,16.26,16.23,16.25,120794.0,12.9199,12.9358,12.9119,12.9278,120794.0
2019-10-25 13:00:00,16.25,16.25,16.19,16.2,97275.0,12.9278,12.9278,12.8801,12.888,97275.0
2019-10-25 13:30:00,16.21,16.21,16.17,16.19,80830.0,12.896,12.896,12.8642,12.8801,80830.0
2019-10-25 14:00:00,16.19,16.2,16.17,16.19,97377.0,12.8801,12.888,12.8642,12.8801,97377.0
2019-10-25 14:30:00,16.19,16.21,16.18,16.19,112408.0,12.8801,12.896,12.8721,12.8801,112408.0
2019-10-25 15:00:00,16.18,16.23,16.17,16.22,130992.0,12.8721,12.9119,12.8642,12.904,130992.0
2019-10-25 15:30:00,16.22,16.23,16.12,16.15,489480.0,12.904,12.9119,12.8244,12.8483,489480.0
2019-10-28 09:30:00,16.22,16.38,16.22,16.3,829217.0,12.904,13.0312,12.904,12.9676,829217.0
2019-10-28 10:00:00,16.3,16.32,16.26,16.32,78889.0,12.9676,12.9835,12.9358,12.9835,78889.0
2019-10-28 10:30:00,16.31,16.33,16.22,16.23,83437.0,12.9756,12.9915,12.904,12.9119,83437.0
2019-10-28 11:00:00,16.23,16.24,16.18,16.2,91660.0,12.9119,12.9199,12.8721,12.888,91660.0
2019-10-28 11:30:00,16.2,16.25,16.17,16.24,58184.0,12.888,12.9278,12.8642,12.9199,58184.0
2019-10-28 12:00:00,16.24,16.29,16.23,16.27,46272.0,12.9199,12.9596,12.9119,12.9437,46272.0
2019-10-28 12:30:00,16.26,16.26,16.23,16.23,61734.0,12.9358,12.9358,12.9119,12.9119,61734.0
2019-10-28 13:00:00,16.23,16.26,16.2,16.21,58902.0,12.9119,12.9358,12.888,12.896,58902.0
2019-10-28 13:30:00,16.21,16.27,16.2,16.27,98487.0,12.896,12.9437,12.888,12.9437,98487.0
2019-10-28 14:00:00,16.27,16.29,16.26,16.27,92436.0,12.9437,12.9596,12.9358,12.9437,92436.0
2019-10-28 14:30:00,16.27,16.29,16.26,16.27,46280.0,12.9437,12.9596,12.9358,12.9437,46280.0
2019-10-28 15:00:00,16.27,16.29,16.26,16.28,141939.0,12.9437,12.9596,12.9358,12.9517,141939.0
2019-10-28 15:30:00,16.27,16.29,16.22,16.25,572535.0,12.9437,12.9596,12.904,12.9278,572535.0
2019-10-29 09:30:00,16.23,16.3,16.15,16.27,230904.0,12.9119,12.9676,12.8483,12.9437,230904.0
2019-10-29 10:00:00,16.26,16.32,16.24,16.3,672756.0,12.9358,12.9835,12.9199,12.9676,672756.0
2019-10-29 10:30:00,16.3,16.33,16.29,16.3,107011.0,12.9676,12.9915,12.9596,12.9676,107011.0
2019-10-29 11:00:00,16.3,16.35,16.29,16.34,144691.0,12.9676,13.0074,12.9596,12.9994,144691.0
2019-10-29 11:30:00,16.34,16.38,16.31,16.32,157086.0,12.9994,13.0312,12.9756,12.9835,157086.0
2019-10-29 12:00:00,16.33,16.36,16.31,16.35,76999.0,12.9915,13.0153,12.9756,13.0074,76999.0
2019-10-29 12:30:00,16.35,16.36,16.33,16.34,49270.0,13.0074,13.0153,12.9915,12.9994,49270.0
2019-10-29 13:00:00,16.34,16.34,16.31,16.31,86953.0,12.9994,12.9994,12.9756,12.9756,86953.0
2019-10-29 13:30:00,16.32,16.37,16.3,16.37,115044.0,12.9835,13.0233,12.9676,13.0233,115044.0
2019-10-29 14:00:00,16.37,16.39,16.35,16.38,89883.0,13.0233,13.0392,13.0074,13.0312,89883.0
2019-10-29 14:30:00,16.38,16.39,16.34,16.34,49425.0,13.0312,13.0392,12.9994,12.9994,49425.0
2019-10-29 15:00:00,16.35,16.36,16.32,16.35,100445.0,13.0074,13.0153,12.9835,13.0074,100445.0
2019-10-29 15:30:00,16.35,16.38,16.33,16.36,286408.0,13.0074,13.0312,12.9915,13.0153,286408.0
2019-10-30 09:30:00,16.29,16.36,16.23,16.28,114826.0,12.9596,13.0153,12.9119,12.9517,114826.0
2019-10-30 10:00:00,16.28,16.29,16.2,16.23,816517.0,12.9517,12.9596,12.888,12.9119,816517.0
2019-10-30 10:30:00,16.23,16.23,16.12,16.16,239022.0,12.9119,12.9119,12.8244,12.8562,239022.0
2019-10-30 11:00:00,16.16,16.19,16.11,16.12,83142.0,12.8562,12.8801,12.8164,12.8244,83142.0
2019-10-30 11:30:00,16.13,16.13,16.08,16.08,91912.0,12.8324,12.8324,12.7926,12.7926,91912.0
2019-10-30 12:00:00,16.08,16.14,16.08,16.13,96824.0,12.7926,12.8403,12.7926,12.8324,96824.0
2019-10-30 12:30:00,16.13,16.18,16.12,16.18,34929.0,12.8324,12.8721,12.8244,12.8721,34929.0
2019-10-30 13:00:00,16.18,16.19,16.14,16.16,48781.0,12.8721,12.8801,12.8403,12.8562,48781.0
2019-10-30 13:30:00,16.16,16.21,16.16,16.2,62635.0,12.8562,12.896,12.8562,12.888,62635.0
2019-10-30 14:00:00,16.2,16.27,16.18,16.24,86022.0,12.888,12.9437,12.8721,12.9199,86022.0
2019-10-30 14:30:00,16.24,16.33,16.22,16.26,269817.0,12.9199,12.9915,12.904,12.9358,269817.0
2019-10-30 15:00:00,16.27,16.29,16.19,16.2,210141.0,12.9437,12.9596,12.8801,12.888,210141.0
2019-10-30 15:30:00,16.2,16.22,16.18,16.18,383615.0,12.888,12.904,12.8721,12.8721,383615.0
2019-10-31 09:30:00,16.08,16.1,15.87,15.87,148003.0,12.7926,12.8085,12.6255,12.6255,148003.0
2019-10-31 10:00:00,15.87,15.89,15.75,15.81,168465.0,12.6255,12.6414,12.53,12.5778,168465.0
2019-10-31 10:30:00,15.81,15.87,15.77,15.87,125427.0,12.5778,12.6255,12.546,12.6255,125427.0
2019-10-31 11:00:00,15.87,15.87,15.82,15.83,80681.0,12.6255,12.6255,12.5857,12.5937,80681.0
2019-10-31 11:30:00,15.83,15.9,15.81,15.86,73285.0,12.5937,12.6494,12.5778,12.6176,73285.0
2019-10-31 12:00:00,15.86,15.87,15.82,15.82,55459.0,12.6176,12.6255,12.5857,12.5857,55459.0
2019-10-31 12:30:00,15.82,15.82,15.72,15.74,159527.0,12.5857,12.5857,12.5062,12.5221,159527.0
2019-10-31 13:00:00,15.74,15.79,15.73,15.75,117446.0,12.5221,12.5619,12.5141,12.53,117446.0
2019-10-31 13:30:00,15.76,15.77,15.65,15.74,318456.0,12.538,12.546,12.4505,12.5221,318456.0
2019-10-31 14:00:00,15.74,15.83,15.73,15.83,161796.0,12.5221,12.5937,12.5141,12.5937,161796.0
2019-10-31 14:30:00,15.83,15.85,15.78,15.84,161548.0,12.5937,12.6096,12.5539,12.6016,161548.0
2019-10-31 15:00:00,15.84,15.88,15.8,15.86,180892.0,12.6016,12.6335,12.5698,12.6176,180892.0
2019-10-31 15:30:00,15.86,15.98,15.86,15.96,755207.0,12.6176,12.713,12.6176,12.6971,755207.0
2019-11-01 09:30:00,16.13,16.15,16.05,16.09,162625.0,12.8324,12.8483,12.7687,12.8005,162625.0
2019-11-01 10:00:00,16.08,16.18,16.04,16.14,317751.0,12.7926,12.8721,12.7608,12.8403,317751.0
2019-11-01 10:30:00,16.15,16.22,16.14,16.2,110493.0,12.8483,12.904,12.8403,12.888,110493.0
2019-11-01 11:00:00,16.2,16.23,16.18,16.2,69261.0,12.888,12.9119,12.8721,12.888,69261.0
2019-11-01 11:30:00,16.2,16.24,16.18,16.2,104003.0,12.888,12.9199,12.8721,12.888,104003.0
2019-11-01 12:00:00,16.2,16.22,16.17,16.2,64881.0,12.888,12.904,12.8642,12.888,64881.0
2019-11-01 12:30:00,16.2,16.21,16.16,16.16,51211.0,12.888,12.896,12.8562,12.8562,51211.0
2019-11-01 13:00:00,16.16,16.23,16.16,16.21,54069.0,12.8562,12.9119,12.8562,12.896,54069.0
2019-11-01 13:30:00,16.21,16.29,16.2,16.29,157474.0,12.896,12.9596,12.888,12.9596,157474.0
2019-11-01 14:00:00,16.29,16.29,16.25,16.29,94506.0,12.9596,12.9596,12.9278,12.9596,94506.0
2019-11-01 14:30:00,16.29,16.3,16.27,16.29,168804.0,12.9596,12.9676,12.9437,12.9596,168804.0
2019-11-01 15:00:00,16.29,16.3,16.27,16.29,163992.0,12.9596,12.9676,12.9437,12.9596,163992.0
2019-11-01 15:30:00,16.29,16.32,16.28,16.31,621144.0,12.9596,12.9835,12.9517,12.9756,621144.0
2019-11-04 09:30:00,16.5,16.94,16.44,16.86,2498469.0,13.1267,13.4768,13.079,13.4131,2498469.0
2019-11-04 10:00:00,16.86,16.87,16.76,16.8,793001.0,13.4131,13.4211,13.3336,13.3654,793001.0
2019-11-04 10:30:00,16.8,16.87,16.77,16.84,512362.0,13.3654,13.4211,13.3415,13.3972,512362.0
2019-11-04 11:00:00,16.84,16.88,16.8,16.87,613287.0,13.3972,13.429,13.3654,13.4211,613287.0
2019-11-04 11:30:00,16.87,16.94,16.85,16.93,305499.0,13.4211,13.4768,13.4052,13.4688,305499.0
2019-11-04 12:00:00,16.93,16.96,16.87,16.89,321394.0,13.4688,13.4927,13.4211,13.437,321394.0
2019-11-04 12:30:00,16.89,16.95,16.85,16.89,564151.0,13.437,13.4847,13.4052,13.437,564151.0
2019-11-04 13:00:00,16.89,16.9,16.78,16.8,862143.0,13.437,13.4449,13.3495,13.3654,862143.0
2019-11-04 13:30:00,16.8,16.87,16.8,16.86,288842.0,13.3654,13.4211,13.3654,13.4131,288842.0
2019-11-04 14:00:00,16.87,16.91,16.86,16.88,265864.0,13.4211,13.4529,13.4131,13.429,265864.0
2019-11-04 14:30:00,16.88,16.9,16.79,16.8,466908.0,13.429,13.4449,13.3574,13.3654,466908.0
2019-11-04 15:00:00,16.8,16.89,16.79,16.87,411318.0,13.3654,13.437,13.3574,13.4211,411318.0
2019-11-04 15:30:00,16.87,16.9,16.84,16.84,1350749.0,13.4211,13.4449,13.3972,13.3972,1350749.0
2019-11-05 09:30:00,17.12,17.42,17.09,17.25,897352.0,13.62,13.8586,13.5961,13.7234,897352.0
2019-11-05 10:00:00,17.26,17.35,17.23,17.25,298383.0,13.7313,13.8029,13.7075,13.7234,298383.0
2019-11-05 10:30:00,17.25,17.27,17.14,17.18,312440.0,13.7234,13.7393,13.6359,13.6677,312440.0
2019-11-05 11:00:00,17.18,17.2,17.15,17.17,222225.0,13.6677,13.6836,13.6438,13.6597,222225.0
2019-11-05 11:30:00,17.17,17.19,17.03,17.07,378074.0,13.6597,13.6756,13.5484,13.5802,378074.0
2019-11-05 12:00:00,17.08,17.18,17.04,17.14,421398.0,13.5881,13.6677,13.5563,13.6359,421398.0
2019-11-05 12:30:00,17.14,17.16,17.1,17.13,211196.0,13.6359,13.6518,13.604,13.6279,211196.0
2019-11-05 13:00:00,17.14,17.17,17.1,17.16,485530.0,13.6359,13.6597,13.604,13.6518,485530.0
2019-11-05 13:30:00,17.16,17.21,17.15,17.2,211805.0,13.6518,13.6916,13.6438,13.6836,211805.0
2019-11-05 14:00:00,17.2,17.23,17.17,17.2,289394.0,13.6836,13.7075,13.6597,13.6836,289394.0
2019-11-05 14:30:00,17.21,17.23,17.17,17.23,293087.0,13.6916,13.7075,13.6597,13.7075,293087.0
2019-11-05 15:00:00,17.23,17.24,17.18,17.23,360845.0,13.7075,13.7154,13.6677,13.7075,360845.0
2019-11-05 15:30:00,17.23,17.28,17.22,17.28,1133615.0,13.7075,13.7472,13.6995,13.7472,1133615.0
2019-11-06 09:30:00,17.21,17.32,17.08,17.23,427474.0,13.6916,13.7791,13.5881,13.7075,427474.0
2019-11-06 10:00:00,17.23,17.25,17.15,17.19,469182.0,13.7075,13.7234,13.6438,13.6756,469182.0
2019-11-06 10:30:00,17.18,17.23,17.14,17.22,301152.0,13.6677,13.7075,13.6359,13.6995,301152.0
2019-11-06 11:00:00,17.23,17.24,17.17,17.2,162758.0,13.7075,13.7154,13.6597,13.6836,162758.0
2019-11-06 11:30:00,17.21,17.21,17.11,17.13,177241.0,13.6916,13.6916,13.612,13.6279,177241.0
2019-11-06 12:00:00,17.14,17.15,17.09,17.09,109007.0,13.6359,13.6438,13.5961,13.5961,109007.0
2019-11-06 12:30:00,17.09,17.14,17.08,17.13,116548.0,13.5961,13.6359,13.5881,13.6279,116548.0
2019-11-06 13:00:00,17.14,17.17,17.1,17.16,201028.0,13.6359,13.6597,13.604,13.6518,201028.0
2019-11-06 13:30:00,17.16,17.21,17.15,17.19,108796.0,13.6518,13.6916,13.6438,13.6756,108796.0
2019-11-06 14:00:00,17.2,17.23,17.19,17.23,183352.0,13.6836,13.7075,13.6756,13.7075,183352.0
2019-11-06 14:30:00,17.23,17.23,17.2,17.2,173469.0,13.7075,13.7075,13.6836,13.6836,173469.0
2019-11-06 15:00:00,17.2,17.24,17.19,17.21,214869.0,13.6836,13.7154,13.6756,13.6916,214869.0
2019-11-06 15:30:00,17.21,17.21,17.15,17.16,696773.0,13.6916,13.6916,13.6438,13.6518,696773.0
2019-11-07 09:30:00,17.3,17.39,17.25,17.25,407093.0,13.7632,13.8348,13.7234,13.7234,407093.0
2019-11-07 10:00:00,17.25,17.26,17.11,17.14,601172.0,13.7234,13.7313,13.612,13.6359,601172.0
2019-11-07 10:30:00,17.14,17.2,17.08,17.19,412190.0,13.6359,13.6836,13.5881,13.6756,412190.0
2019-11-07 11:00:00,17.19,17.2,17.12,17.19,237783.0,13.6756,13.6836,13.62,13.6756,237783.0
2019-11-07 11:30:00,17.19,17.21,17.1,17.16,345780.0,13.6756,13.6916,13.604,13.6518,345780.0
2019-11-07 12:00:00,17.15,17.19,17.1,17.19,216338.0,13.6438,13.6756,13.604,13.6756,216338.0
2019-11-07 12:30:00,17.19,17.19,17.13,17.15,210211.0,13.6756,13.6756,13.6279,13.6438,210211.0
2019-11-07 13:00:00,17.16,17.16,17.07,17.09,340659.0,13.6518,13.6518,13.5802,13.5961,340659.0
2019-11-07 13:30:00,17.08,17.09,17.01,17.04,358606.0,13.5881,13.5961,13.5324,13.5563,358606.0
2019-11-07 14:00:00,17.04,17.08,17.03,17.06,219768.0,13.5563,13.5881,13.5484,13.5722,219768.0
2019-11-07 14:30:00,17.06,17.06,16.98,17.0,289948.0,13.5722,13.5722,13.5086,13.5245,289948.0
2019-11-07 15:00:00,17.0,17.02,16.91,16.91,298214.0,13.5245,13.5404,13.4529,13.4529,298214.0
2019-11-07 15:30:00,16.91,16.93,16.86,16.93,1151488.0,13.4529,13.4688,13.4131,13.4688,1151488.0
2019-11-08 09:30:00,16.87,17.06,16.85,16.96,288635.0,13.4211,13.5722,13.4052,13.4927,288635.0
2019-11-08 10:00:00,16.97,17.0,16.91,16.99,355262.0,13.5006,13.5245,13.4529,13.5165,355262.0
2019-11-08 10:30:00,16.99,17.05,16.96,16.96,186908.0,13.5165,13.5643,13.4927,13.4927,186908.0
2019-11-08 11:00:00,16.96,17.01,16.95,16.99,236633.0,13.4927,13.5324,13.4847,13.5165,236633.0
2019-11-08 11:30:00,17.0,17.08,16.99,17.05,230698.0,13.5245,13.5881,13.5165,13.5643,230698.0
2019-11-08 12:00:00,17.05,17.09,16.98,17.02,355297.0,13.5643,13.5961,13.5086,13.5404,355297.0
2019-11-08 12:30:00,17.01,17.02,16.96,16.98,171759.0,13.5324,13.5404,13.4927,13.5086,171759.0
2019-11-08 13:00:00,16.98,16.99,16.94,16.95,126445.0,13.5086,13.5165,13.4768,13.4847,126445.0
2019-11-08 13:30:00,16.96,16.96,16.89,16.91,159490.0,13.4927,13.4927,13.437,13.4529,159490.0
2019-11-08 14:00:00,16.91,16.92,16.86,16.86,230647.0,13.4529,13.4608,13.4131,13.4131,230647.0
2019-11-08 14:30:00,16.86,16.94,16.85,16.93,414589.0,13.4131,13.4768,13.4052,13.4688,414589.0
2019-11-08 15:00:00,16.93,17.0,16.92,16.95,383758.0,13.4688,13.5245,13.4608,13.4847,383758.0
2019-11-08 15:30:00,16.95,17.05,16.94,17.04,1180694.0,13.4847,13.5643,13.4768,13.5563,1180694.0
2019-11-11 09:30:00,17.04,17.12,16.93,17.09,450301.0,13.5563,13.62,13.4688,13.5961,450301.0
2019-11-11 10:00:00,17.09,17.1,17.0,17.02,169492.0,13.5961,13.604,13.5245,13.5404,169492.0
2019-11-11 10:30:00,17.02,17.02,16.97,16.98,96154.0,13.5404,13.5404,13.5006,13.5086,96154.0
2019-11-11 11:00:00,16.97,16.97,16.88,16.91,130196.0,13.5006,13.5006,13.429,13.4529,130196.0
2019-11-11 11:30:00,16.91,16.95,16.88,16.95,69837.0,13.4529,13.4847,13.429,13.4847,69837.0
2019-11-11 12:00:00,16.95,16.97,16.88,16.91,106767.0,13.4847,13.5006,13.429,13.4529,106767.0
2019-11-11 12:30:00,16.92,16.92,16.89,16.91,80636.0,13.4608,13.4608,13.437,13.4529,80636.0
2019-11-11 13:00:00,16.91,16.92,16.89,16.91,68032.0,13.4529,13.4608,13.437,13.4529,68032.0
2019-11-11 13:30:00,16.91,16.93,16.9,16.91,126384.0,13.4529,13.4688,13.4449,13.4529,126384.0
2019-11-11 14:00:00,16.91,16.94,16.89,16.89,177761.0,13.4529,13.4768,13.437,13.437,177761.0
2019-11-11 14:30:00,16.89,16.9,16.87,16.88,246077.0,13.437,13.4449,13.4211,13.429,246077.0
2019-11-11 15:00:00,16.88,16.9,16.86,16.87,219772.0,13.429,13.4449,13.4131,13.4211,219772.0
2019-11-11 15:30:00,16.87,16.89,16.78,16.81,1048076.0,13.4211,13.437,13.3495,13.3733,1048076.0
2019-11-12 09:30:00,16.78,16.8,16.7,16.77,268277.0,13.3495,13.3654,13.2858,13.3415,268277.0
2019-11-12 10:00:00,16.77,16.83,16.74,16.82,342944.0,13.3415,13.3892,13.3176,13.3813,342944.0
2019-11-12 10:30:00,16.82,16.84,16.78,16.79,373167.0,13.3813,13.3972,13.3495,13.3574,373167.0
2019-11-12 11:00:00,16.8,16.85,16.79,16.8,399250.0,13.3654,13.4052,13.3574,13.3654,399250.0
2019-11-12 11:30:00,16.8,16.83,16.75,16.78,218592.0,13.3654,13.3892,13.3256,13.3495,218592.0
2019-11-12 12:00:00,16.78,16.8,16.73,16.75,161632.0,13.3495,13.3654,13.3097,13.3256,161632.0
2019-11-12 12:30:00,16.75,16.8,16.7,16.8,153613.0,13.3256,13.3654,13.2858,13.3654,153613.0
2019-11-12 13:00:00,16.8,16.81,16.75,16.76,127584.0,13.3654,13.3733,13.3256,13.3336,127584.0
2019-11-12 13:30:00,16.76,16.83,16.76,16.8,238498.0,13.3336,13.3892,13.3336,13.3654,238498.0
2019-11-12 14:00:00,16.79,16.8,16.75,16.79,176554.0,13.3574,13.3654,13.3256,13.3574,176554.0
2019-11-12 14:30:00,16.78,16.78,16.7,16.71,212042.0,13.3495,13.3495,13.2858,13.2938,212042.0
2019-11-12 15:00:00,16.71,16.76,16.7,16.76,236054.0,13.2938,13.3336,13.2858,13.3336,236054.0
2019-11-12 15:30:00,16.76,16.77,16.66,16.69,1378857.0,13.3336,13.3415,13.254,13.2779,1378857.0
2019-11-13 09:30:00,16.55,16.59,16.44,16.51,211079.0,13.1665,13.1983,13.079,13.1347,211079.0
2019-11-13 10:00:00,16.5,16.55,16.49,16.51,186766.0,13.1267,13.1665,13.1188,13.1347,186766.0
2019-11-13 10:30:00,16.52,16.56,16.47,16.53,280753.0,13.1426,13.1744,13.1028,13.1506,280753.0
2019-11-13 11:00:00,16.53,16.59,16.53,16.57,139552.0,13.1506,13.1983,13.1506,13.1824,139552.0
2019-11-13 11:30:00,16.57,16.64,16.56,16.61,168627.0,13.1824,13.2381,13.1744,13.2142,168627.0
2019-11-13 12:00:00,16.6,16.63,16.59,16.61,110502.0,13.2063,13.2301,13.1983,13.2142,110502.0
2019-11-13 12:30:00,16.6,16.69,16.6,16.68,131539.0,13.2063,13.2779,13.2063,13.2699,131539.0
2019-11-13 13:00:00,16.68,16.68,16.64,16.66,97465.0,13.2699,13.2699,13.2381,13.254,97465.0
2019-11-13 13:30:00,16.66,16.71,16.62,16.63,193053.0,13.254,13.2938,13.2222,13.2301,193053.0
2019-11-13 14:00:00,16.63,16.65,16.59,16.64,267275.0,13.2301,13.246,13.1983,13.2381,267275.0
2019-11-13 14:30:00,16.64,16.67,16.62,16.66,148191.0,13.2381,13.262,13.2222,13.254,148191.0
2019-11-13 15:00:00,16.66,16.68,16.65,16.65,171848.0,13.254,13.2699,13.246,13.246,171848.0
2019-11-13 15:30:00,16.65,16.67,16.63,16.64,563154.0,13.246,13.262,13.2301,13.2381,563154.0
2019-11-14 09:30:00,16.59,16.6,16.51,16.54,162736.0,13.1983,13.2063,13.1347,13.1585,162736.0
2019-11-14 10:00:00,16.54,16.59,16.52,16.57,183816.0,13.1585,13.1983,13.1426,13.1824,183816.0
2019-11-14 10:30:00,16.57,16.61,16.54,16.56,138205.0,13.1824,13.2142,13.1585,13.1744,138205.0
2019-11-14 11:00:00,16.55,16.63,16.54,16.59,129375.0,13.1665,13.2301,13.1585,13.1983,129375.0
2019-11-14 11:30:00,16.58,16.6,16.53,16.53,220255.0,13.1904,13.2063,13.1506,13.1506,220255.0
2019-11-14 12:00:00,16.53,16.56,16.52,16.55,137820.0,13.1506,13.1744,13.1426,13.1665,137820.0
2019-11-14 12:30:00,16.56,16.59,16.53,16.54,274014.0,13.1744,13.1983,13.1506,13.1585,274014.0
2019-11-14 13:00:00,16.54,16.56,16.52,16.55,144318.0,13.1585,13.1744,13.1426,13.1665,144318.0
2019-11-14 13:30:00,16.55,16.6,16.53,16.57,303407.0,13.1665,13.2063,13.1506,13.1824,303407.0
2019-11-14 14:00:00,16.57,16.6,16.55,16.57,148008.0,13.1824,13.2063,13.1665,13.1824,148008.0
2019-11-14 14:30:00,16.57,16.59,16.56,16.58,209044.0,13.1824,13.1983,13.1744,13.1904,209044.0
2019-11-14 15:00:00,16.59,16.6,16.55,16.57,296666.0,13.1983,13.2063,13.1665,13.1824,296666.0
2019-11-14 15:30:00,16.58,16.59,16.51,16.52,988268.0,13.1904,13.1983,13.1347,13.1426,988268.0
2019-11-15 09:30:00,16.59,16.61,16.49,16.5,203054.0,13.1983,13.2142,13.1188,13.1267,203054.0
2019-11-15 10:00:00,16.49,16.5,16.43,16.46,140907.0,13.1188,13.1267,13.071,13.0949,140907.0
2019-11-15 10:30:00,16.46,16.48,16.43,16.43,148956.0,13.0949,13.1108,13.071,13.071,148956.0
2019-11-15 11:00:00,16.44,16.5,16.42,16.48,151284.0,13.079,13.1267,13.0631,13.1108,151284.0
2019-11-15 11:30:00,16.49,16.49,16.45,16.46,137121.0,13.1188,13.1188,13.0869,13.0949,137121.0
2019-11-15 12:00:00,16.46,16.47,16.41,16.41,116648.0,13.0949,13.1028,13.0551,13.0551,116648.0
2019-11-15 12:30:00,16.42,16.42,16.38,16.39,110825.0,13.0631,13.0631,13.0312,13.0392,110825.0
2019-11-15 13:00:00,16.39,16.4,16.36,16.38,220317.0,13.0392,13.0472,13.0153,13.0312,220317.0
2019-11-15 13:30:00,16.38,16.38,16.35,16.36,98199.0,13.0312,13.0312,13.0074,13.0153,98199.0
2019-11-15 14:00:00,16.36,16.39,16.35,16.38,222336.0,13.0153,13.0392,13.0074,13.0312,222336.0
2019-11-15 14:30:00,16.38,16.38,16.34,16.34,204576.0,13.0312,13.0312,12.9994,12.9994,204576.0
2019-11-15 15:00:00,16.35,16.35,16.31,16.32,195000.0,13.0074,13.0074,12.9756,12.9835,195000.0
2019-11-15 15:30:00,16.32,16.33,16.28,16.29,804403.0,12.9835,12.9915,12.9517,12.9596,804403.0
2019-11-18 09:30:00,16.34,16.34,16.17,16.25,330207.0,12.9994,12.9994,12.8642,12.9278,330207.0
2019-11-18 10:00:00,16.24,16.27,16.16,16.19,135532.0,12.9199,12.9437,12.8562,12.8801,135532.0
2019-11-18 10:30:00,16.19,16.2,16.12,16.12,128487.0,12.8801,12.888,12.8244,12.8244,128487.0
2019-11-18 11:00:00,16.13,16.2,16.12,16.19,104849.0,12.8324,12.888,12.8244,12.8801,104849.0
2019-11-18 11:30:00,16.19,16.28,16.19,16.28,156122.0,12.8801,12.9517,12.8801,12.9517,156122.0
2019-11-18 12:00:00,16.28,16.31,16.27,16.28,119510.0,12.9517,12.9756,12.9437,12.9517,119510.0
2019-11-18 12:30:00,16.28,16.32,16.27,16.3,135066.0,12.9517,12.9835,12.9437,12.9676,135066.0
2019-11-18 13:00:00,16.31,16.32,16.28,16.3,94056.0,12.9756,12.9835,12.9517,12.9676,94056.0
2019-11-18 13:30:00,16.3,16.32,16.29,16.31,136884.0,12.9676,12.9835,12.9596,12.9756,136884.0
2019-11-18 14:00:00,16.3,16.36,16.28,16.3,225903.0,12.9676,13.0153,12.9517,12.9676,225903.0
2019-11-18 14:30:00,16.3,16.33,16.28,16.29,127765.0,12.9676,12.9915,12.9517,12.9596,127765.0
2019-11-18 15:00:00,16.29,16.31,16.26,16.28,199544.0,12.9596,12.9756,12.9358,12.9517,199544.0
2019-11-18 15:30:00,16.28,16.28,16.23,16.27,730054.0,12.9517,12.9517,12.9119,12.9437,730054.0
2019-11-19 09:30:00,16.29,16.37,16.25,16.3,354478.0,12.9596,13.0233,12.9278,12.9676,354478.0
2019-11-19 10:00:00,16.3,16.38,16.25,16.38,389305.0,12.9676,13.0312,12.9278,13.0312,389305.0
2019-11-19 10:30:00,16.38,16.39,16.31,16.34,282668.0,13.0312,13.0392,12.9756,12.9994,282668.0
2019-11-19 11:00:00,16.34,16.35,16.29,16.33,201308.0,12.9994,13.0074,12.9596,12.9915,201308.0
2019-11-19 11:30:00,16.32,16.34,16.27,16.32,323121.0,12.9835,12.9994,12.9437,12.9835,323121.0
2019-11-19 12:00:00,16.32,16.33,16.3,16.33,145741.0,12.9835,12.9915,12.9676,12.9915,145741.0
2019-11-19 12:30:00,16.32,16.33,16.29,16.3,160152.0,12.9835,12.9915,12.9596,12.9676,160152.0
2019-11-19 13:00:00,16.3,16.31,16.28,16.31,120535.0,12.9676,12.9756,12.9517,12.9756,120535.0
2019-11-19 13:30:00,16.31,16.31,16.29,16.3,157155.0,12.9756,12.9756,12.9596,12.9676,157155.0
2019-11-19 14:00:00,16.3,16.31,16.27,16.28,244440.0,12.9676,12.9756,12.9437,12.9517,244440.0
2019-11-19 14:30:00,16.29,16.29,16.27,16.27,169165.0,12.9596,12.9596,12.9437,12.9437,169165.0
2019-11-19 15:00:00,16.27,16.31,16.25,16.25,318571.0,12.9437,12.9756,12.9278,12.9278,318571.0
2019-11-19 15:30:00,16.25,16.29,16.22,16.23,849671.0,12.9278,12.9596,12.904,12.9119,849671.0
2019-11-20 09:30:00,16.19,16.26,16.11,16.13,394959.0,12.8801,12.9358,12.8164,12.8324,394959.0
2019-11-20 10:00:00,16.13,16.16,16.01,16.06,183697.0,12.8324,12.8562,12.7369,12.7767,183697.0
2019-11-20 10:30:00,16.06,16.16,16.06,16.14,139430.0,12.7767,12.8562,12.7767,12.8403,139430.0
2019-11-20 11:00:00,16.13,16.26,16.13,16.25,133821.0,12.8324,12.9358,12.8324,12.9278,133821.0
2019-11-20 11:30:00,16.25,16.3,16.24,16.28,161028.0,12.9278,12.9676,12.9199,12.9517,161028.0
2019-11-20 12:00:00,16.28,16.29,16.24,16.27,248372.0,12.9517,12.9596,12.9199,12.9437,248372.0
2019-11-20 12:30:00,16.27,16.33,16.2,16.23,184107.0,12.9437,12.9915,12.888,12.9119,184107.0
2019-11-20 13:00:00,16.23,16.23,16.15,16.18,287770.0,12.9119,12.9119,12.8483,12.8721,287770.0
2019-11-20 13:30:00,16.17,16.23,16.14,16.21,187610.0,12.8642,12.9119,12.8403,12.896,187610.0
2019-11-20 14:00:00,16.22,16.27,16.21,16.27,156917.0,12.904,12.9437,12.896,12.9437,156917.0
2019-11-20 14:30:00,16.27,16.29,16.26,16.27,179028.0,12.9437,12.9596,12.9358,12.9437,179028.0
2019-11-20 15:00:00,16.27,16.3,16.25,16.26,205852.0,12.9437,12.9676,12.9278,12.9358,205852.0
2019-11-20 15:30:00,16.26,16.3,16.21,16.25,693122.0,12.9358,12.9676,12.896,12.9278,693122.0
2019-11-21 09:30:00,16.33,16.33,16.16,16.16,164878.0,12.9915,12.9915,12.8562,12.8562,164878.0
2019-11-21 10:00:00,16.16,16.18,16.08,16.1,182499.0,12.8562,12.8721,12.7926,12.8085,182499.0
2019-11-21 10:30:00,16.1,16.14,16.06,16.1,131435.0,12.8085,12.8403,12.7767,12.8085,131435.0
2019-11-21 11:00:00,16.1,16.1,16.04,16.05,119672.0,12.8085,12.8085,12.7608,12.7687,119672.0
2019-11-21 11:30:00,16.05,16.1,16.03,16.06,117294.0,12.7687,12.8085,12.7528,12.7767,117294.0
2019-11-21 12:00:00,16.06,16.14,16.05,16.12,73701.0,12.7767,12.8403,12.7687,12.8244,73701.0
2019-11-21 12:30:00,16.12,16.12,16.05,16.06,239499.0,12.8244,12.8244,12.7687,12.7767,239499.0
2019-11-21 13:00:00,16.05,16.12,16.04,16.1,203380.0,12.7687,12.8244,12.7608,12.8085,203380.0
2019-11-21 13:30:00,16.1,16.1,16.05,16.07,193195.0,12.8085,12.8085,12.7687,12.7846,193195.0
2019-11-21 14:00:00,16.07,16.08,16.04,16.05,167621.0,12.7846,12.7926,12.7608,12.7687,167621.0
2019-11-21 14:30:00,16.04,16.07,16.03,16.06,127421.0,12.7608,12.7846,12.7528,12.7767,127421.0
2019-11-21 15:00:00,16.06,16.07,16.0,16.0,232549.0,12.7767,12.7846,12.7289,12.7289,232549.0
2019-11-21 15:30:00,16.0,16.06,15.99,16.01,556709.0,12.7289,12.7767,12.721,12.7369,556709.0
2019-11-22 09:30:00,16.11,16.18,16.07,16.11,195672.0,12.8164,12.8721,12.7846,12.8164,195672.0
2019-11-22 10:00:00,16.11,16.16,16.04,16.05,183866.0,12.8164,12.8562,12.7608,12.7687,183866.0
2019-11-22 10:30:00,16.05,16.14,16.04,16.08,143413.0,12.7687,12.8403,12.7608,12.7926,143413.0
2019-11-22 11:00:00,16.07,16.11,16.0,16.09,206681.0,12.7846,12.8164,12.7289,12.8005,206681.0
2019-11-22 11:30:00,16.08,16.11,16.04,16.04,114654.0,12.7926,12.8164,12.7608,12.7608,114654.0
2019-11-22 12:00:00,16.05,16.09,16.04,16.04,72981.0,12.7687,12.8005,12.7608,12.7608,72981.0
2019-11-22 12:30:00,16.04,16.04,16.01,16.03,124655.0,12.7608,12.7608,12.7369,12.7528,124655.0
2019-11-22 13:00:00,16.04,16.07,16.03,16.06,95536.0,12.7608,12.7846,12.7528,12.7767,95536.0
2019-11-22 13:30:00,16.05,16.07,16.04,16.05,94640.0,12.7687,12.7846,12.7608,12.7687,94640.0
2019-11-22 14:00:00,16.05,16.06,16.04,16.05,133751.0,12.7687,12.7767,12.7608,12.7687,133751.0
2019-11-22 14:30:00,16.05,16.07,16.02,16.03,154414.0,12.7687,12.7846,12.7448,12.7528,154414.0
2019-11-22 15:00:00,16.03,16.09,16.03,16.06,231943.0,12.7528,12.8005,12.7528,12.7767,231943.0
2019-11-22 15:30:00,16.06,16.08,16.02,16.05,546889.0,12.7767,12.7926,12.7448,12.7687,546889.0
2019-11-25 09:30:00,16.06,16.15,16.06,16.1,188315.0,12.7767,12.8483,12.7767,12.8085,188315.0
2019-11-25 10:00:00,16.1,16.21,16.09,16.2,139004.0,12.8085,12.896,12.8005,12.888,139004.0
2019-11-25 10:30:00,16.19,16.22,16.16,16.16,114621.0,12.8801,12.904,12.8562,12.8562,114621.0
2019-11-25 11:00:00,16.16,16.18,16.09,16.16,142825.0,12.8562,12.8721,12.8005,12.8562,142825.0
2019-11-25 11:30:00,16.16,16.19,16.15,16.15,80400.0,12.8562,12.8801,12.8483,12.8483,80400.0
2019-11-25 12:00:00,16.16,16.17,16.12,16.15,79161.0,12.8562,12.8642,12.8244,12.8483,79161.0
2019-11-25 12:30:00,16.16,16.19,16.15,16.19,61531.0,12.8562,12.8801,12.8483,12.8801,61531.0
2019-11-25 13:00:00,16.19,16.2,16.17,16.17,86993.0,12.8801,12.888,12.8642,12.8642,86993.0
2019-11-25 13:30:00,16.17,16.18,16.16,16.17,83698.0,12.8642,12.8721,12.8562,12.8642,83698.0
2019-11-25 14:00:00,16.17,16.17,16.14,16.14,96898.0,12.8642,12.8642,12.8403,12.8403,96898.0
2019-11-25 14:30:00,16.15,16.16,16.13,16.14,148991.0,12.8483,12.8562,12.8324,12.8403,148991.0
2019-11-25 15:00:00,16.14,16.2,16.14,16.17,220531.0,12.8403,12.888,12.8403,12.8642,220531.0
2019-11-25 15:30:00,16.17,16.19,16.13,16.15,415377.0,12.8642,12.8801,12.8324,12.8483,415377.0
2019-11-26 09:30:00,16.09,16.09,15.97,16.06,264900.0,12.8005,12.8005,12.7051,12.7767,264900.0
2019-11-26 10:00:00,16.06,16.09,16.03,16.07,139319.0,12.7767,12.8005,12.7528,12.7846,139319.0
2019-11-26 10:30:00,16.07,16.08,16.0,16.08,148647.0,12.7846,12.7926,12.7289,12.7926,148647.0
2019-11-26 11:00:00,16.09,16.09,16.02,16.07,220714.0,12.8005,12.8005,12.7448,12.7846,220714.0
2019-11-26 11:30:00,16.07,16.08,16.04,16.07,103518.0,12.7846,12.7926,12.7608,12.7846,103518.0
2019-11-26 12:00:00,16.07,16.13,16.06,16.12,89698.0,12.7846,12.8324,12.7767,12.8244,89698.0
2019-11-26 12:30:00,16.11,16.15,16.11,16.13,155284.0,12.8164,12.8483,12.8164,12.8324,155284.0
2019-11-26 13:00:00,16.13,16.14,16.08,16.09,129657.0,12.8324,12.8403,12.7926,12.8005,129657.0
2019-11-26 13:30:00,16.08,16.08,16.03,16.03,96057.0,12.7926,12.7926,12.7528,12.7528,96057.0
2019-11-26 14:00:00,16.04,16.08,16.03,16.07,371191.0,12.7608,12.7926,12.7528,12.7846,371191.0
2019-11-26 14:30:00,16.08,16.1,16.06,16.08,247373.0,12.7926,12.8085,12.7767,12.7926,247373.0
2019-11-26 15:00:00,16.09,16.1,16.06,16.08,351467.0,12.8005,12.8085,12.7767,12.7926,351467.0
2019-11-26 15:30:00,16.08,16.09,16.05,16.08,746897.0,12.7926,12.8005,12.7687,12.7926,746897.0
2019-11-27 09:30:00,16.15,16.19,16.14,16.18,282893.0,12.8483,12.8801,12.8403,12.8721,282893.0
2019-11-27 10:00:00,16.18,16.18,16.1,16.12,104368.0,12.8721,12.8721,12.8085,12.8244,104368.0
2019-11-27 10:30:00,16.12,16.15,16.08,16.14,188703.0,12.8244,12.8483,12.7926,12.8403,188703.0
2019-11-27 11:00:00,16.14,16.15,16.06,16.07,180141.0,12.8403,12.8483,12.7767,12.7846,180141.0
2019-11-27 11:30:00,16.07,16.08,16.03,16.06,208309.0,12.7846,12.7926,12.7528,12.7767,208309.0
2019-11-27 12:00:00,16.06,16.13,16.06,16.11,240042.0,12.7767,12.8324,12.7767,12.8164,240042.0
2019-11-27 12:30:00,16.1,16.14,16.1,16.12,212175.0,12.8085,12.8403,12.8085,12.8244,212175.0
2019-11-27 13:00:00,16.12,16.18,16.11,16.16,257717.0,12.8244,12.8721,12.8164,12.8562,257717.0
2019-11-27 13:30:00,16.16,16.17,16.12,16.15,233129.0,12.8562,12.8642,12.8244,12.8483,233129.0
2019-11-27 14:00:00,16.14,16.17,16.12,16.16,215733.0,12.8403,12.8642,12.8244,12.8562,215733.0
2019-11-27 14:30:00,16.16,16.16,16.14,16.14,121522.0,12.8562,12.8562,12.8403,12.8403,121522.0
2019-11-27 15:00:00,16.15,16.16,16.1,16.11,181209.0,12.8483,12.8562,12.8085,12.8164,181209.0
2019-11-27 15:30:00,16.11,16.13,16.09,16.09,856898.0,12.8164,12.8324,12.8005,12.8005,856898.0
2019-11-29 09:30:00,16.04,16.17,16.03,16.17,150229.0,12.7608,12.8642,12.7528,12.8642,150229.0
2019-11-29 10:00:00,16.16,16.24,16.15,16.23,118115.0,12.8562,12.9199,12.8483,12.9119,118115.0
2019-11-29 10:30:00,16.23,16.27,16.23,16.25,135890.0,12.9119,12.9437,12.9119,12.9278,135890.0
2019-11-29 11:00:00,16.25,16.25,16.17,16.2,105887.0,12.9278,12.9278,12.8642,12.888,105887.0
2019-11-29 11:30:00,16.2,16.21,16.16,16.19,137489.0,12.888,12.896,12.8562,12.8801,137489.0
2019-11-29 12:00:00,16.19,16.22,16.16,16.16,162431.0,12.8801,12.904,12.8562,12.8562,162431.0
2019-11-29 12:30:00,16.17,16.18,16.06,16.08,520906.0,12.8642,12.8721,12.7767,12.7926,520906.0
2019-12-02 09:30:00,16.16,16.29,16.16,16.25,265710.0,12.8562,12.9596,12.8562,12.9278,265710.0
2019-12-02 10:00:00,16.24,16.26,16.12,16.13,214640.0,12.9199,12.9358,12.8244,12.8324,214640.0
2019-12-02 10:30:00,16.14,16.17,16.08,16.09,110422.0,12.8403,12.8642,12.7926,12.8005,110422.0
2019-12-02 11:00:00,16.09,16.14,16.07,16.12,187545.0,12.8005,12.8403,12.7846,12.8244,187545.0
2019-12-02 11:30:00,16.11,16.16,16.08,16.15,240487.0,12.8164,12.8562,12.7926,12.8483,240487.0
2019-12-02 12:00:00,16.15,16.15,16.05,16.07,134527.0,12.8483,12.8483,12.7687,12.7846,134527.0
2019-12-02 12:30:00,16.07,16.08,16.04,16.05,74621.0,12.7846,12.7926,12.7608,12.7687,74621.0
2019-12-02 13:00:00,16.05,16.07,16.03,16.05,91660.0,12.7687,12.7846,12.7528,12.7687,91660.0
2019-12-02 13:30:00,16.05,16.05,16.02,16.02,60273.0,12.7687,12.7687,12.7448,12.7448,60273.0
2019-12-02 14:00:00,16.02,16.05,16.01,16.05,58575.0,12.7448,12.7687,12.7369,12.7687,58575.0
2019-12-02 14:30:00,16.05,16.08,16.03,16.04,58144.0,12.7687,12.7926,12.7528,12.7608,58144.0
2019-12-02 15:00:00,16.04,16.04,15.97,15.98,91782.0,12.7608,12.7608,12.7051,12.713,91782.0
2019-12-02 15:30:00,15.98,15.99,15.94,15.95,528100.0,12.713,12.721,12.6812,12.6892,528100.0
2019-12-03 09:30:00,15.86,15.86,15.61,15.75,296994.0,12.6176,12.6176,12.4187,12.53,296994.0
2019-12-03 10:00:00,15.74,15.74,15.62,15.68,308624.0,12.5221,12.5221,12.4266,12.4744,308624.0
2019-12-03 10:30:00,15.67,15.69,15.63,15.65,201748.0,12.4664,12.4823,12.4346,12.4505,201748.0
2019-12-03 11:00:00,15.65,15.71,15.6,15.68,173990.0,12.4505,12.4982,12.4107,12.4744,173990.0
2019-12-03 11:30:00,15.68,15.71,15.62,15.64,135477.0,12.4744,12.4982,12.4266,12.4425,135477.0
2019-12-03 12:00:00,15.64,15.64,15.59,15.61,71188.0,12.4425,12.4425,12.4028,12.4187,71188.0
2019-12-03 12:30:00,15.6,15.64,15.6,15.64,63822.0,12.4107,12.4425,12.4107,12.4425,63822.0
2019-12-03 13:00:00,15.64,15.67,15.64,15.67,117944.0,12.4425,12.4664,12.4425,12.4664,117944.0
2019-12-03 13:30:00,15.67,15.68,15.62,15.62,79883.0,12.4664,12.4744,12.4266,12.4266,79883.0
2019-12-03 14:00:00,15.62,15.64,15.6,15.62,64270.0,12.4266,12.4425,12.4107,12.4266,64270.0
2019-12-03 14:30:00,15.61,15.62,15.58,15.6,143100.0,12.4187,12.4266,12.3948,12.4107,143100.0
2019-12-03 15:00:00,15.6,15.67,15.59,15.67,145174.0,12.4107,12.4664,12.4028,12.4664,145174.0
2019-12-03 15:30:00,15.67,15.7,15.65,15.7,474952.0,12.4664,12.4903,12.4505,12.4903,474952.0
2019-12-04 09:30:00,15.7,15.83,15.65,15.82,629795.0,12.4903,12.5937,12.4505,12.5857,629795.0
2019-12-04 10:00:00,15.82,15.93,15.8,15.91,376895.0,12.5857,12.6732,12.5698,12.6573,376895.0
2019-12-04 10:30:00,15.91,15.92,15.85,15.89,219765.0,12.6573,12.6653,12.6096,12.6414,219765.0
2019-12-04 11:00:00,15.89,15.91,15.83,15.84,290620.0,12.6414,12.6573,12.5937,12.6016,290620.0
2019-12-04 11:30:00,15.84,15.87,15.82,15.84,112303.0,12.6016,12.6255,12.5857,12.6016,112303.0
2019-12-04 12:00:00,15.84,15.85,15.81,15.83,88672.0,12.6016,12.6096,12.5778,12.5937,88672.0
2019-12-04 12:30:00,15.83,15.83,15.79,15.83,77888.0,12.5937,12.5937,12.5619,12.5937,77888.0
2019-12-04 13:00:00,15.83,15.84,15.81,15.83,89289.0,12.5937,12.6016,12.5778,12.5937,89289.0
2019-12-04 13:30:00,15.83,15.83,15.78,15.79,119698.0,12.5937,12.5937,12.5539,12.5619,119698.0
2019-12-04 14:00:00,15.78,15.79,15.74,15.76,106018.0,12.5539,12.5619,12.5221,12.538,106018.0
2019-12-04 14:30:00,15.76,15.79,15.73,15.79,334999.0,12.538,12.5619,12.5141,12.5619,334999.0
2019-12-04 15:00:00,15.79,15.79,15.75,15.77,155399.0,12.5619,12.5619,12.53,12.546,155399.0
2019-12-04 15:30:00,15.77,15.77,15.7,15.75,665353.0,12.546,12.546,12.4903,12.53,665353.0
2019-12-05 09:30:00,15.82,15.95,15.81,15.9,510938.0,12.5857,12.6892,12.5778,12.6494,510938.0
2019-12-05 10:00:00,15.9,15.91,15.85,15.9,241364.0,12.6494,12.6573,12.6096,12.6494,241364.0
2019-12-05 10:30:00,15.89,15.9,15.83,15.88,158204.0,12.6414,12.6494,12.5937,12.6335,158204.0
2019-12-05 11:00:00,15.89,15.91,15.86,15.87,63296.0,12.6414,12.6573,12.6176,12.6255,63296.0
2019-12-05 11:30:00,15.87,15.88,15.83,15.84,69023.0,12.6255,12.6335,12.5937,12.6016,69023.0
2019-12-05 12:00:00,15.84,15.86,15.82,15.86,95335.0,12.6016,12.6176,12.5857,12.6176,95335.0
2019-12-05 12:30:00,15.86,15.86,15.82,15.83,51419.0,12.6176,12.6176,12.5857,12.5937,51419.0
2019-12-05 13:00:00,15.83,15.84,15.81,15.82,64622.0,12.5937,12.6016,12.5778,12.5857,64622.0
2019-12-05 13:30:00,15.82,15.84,15.8,15.82,77224.0,12.5857,12.6016,12.5698,12.5857,77224.0
2019-12-05 14:00:00,15.82,15.84,15.8,15.84,34719.0,12.5857,12.6016,12.5698,12.6016,34719.0
2019-12-05 14:30:00,15.83,15.86,15.81,15.83,69352.0,12.5937,12.6176,12.5778,12.5937,69352.0
2019-12-05 15:00:00,15.83,15.88,15.82,15.88,95204.0,12.5937,12.6335,12.5857,12.6335,95204.0
2019-12-05 15:30:00,15.88,15.89,15.86,15.88,360648.0,12.6335,12.6414,12.6176,12.6335,360648.0
2019-12-06 09:30:00,16.08,16.2,16.05,16.15,457516.0,12.7926,12.888,12.7687,12.8483,457516.0
2019-12-06 10:00:00,16.15,16.18,16.11,16.13,231297.0,12.8483,12.8721,12.8164,12.8324,231297.0
2019-12-06 10:30:00,16.13,16.14,16.07,16.12,69940.0,12.8324,12.8403,12.7846,12.8244,69940.0
2019-12-06 11:00:00,16.12,16.14,16.06,16.11,173021.0,12.8244,12.8403,12.7767,12.8164,173021.0
2019-12-06 11:30:00,16.1,16.12,16.07,16.08,119140.0,12.8085,12.8244,12.7846,12.7926,119140.0
2019-12-06 12:00:00,16.07,16.11,16.06,16.11,187994.0,12.7846,12.8164,12.7767,12.8164,187994.0
2019-12-06 12:30:00,16.11,16.11,16.07,16.07,53519.0,12.8164,12.8164,12.7846,12.7846,53519.0
2019-12-06 13:00:00,16.08,16.12,16.05,16.12,288824.0,12.7926,12.8244,12.7687,12.8244,288824.0
2019-12-06 13:30:00,16.12,16.12,16.07,16.1,97367.0,12.8244,12.8244,12.7846,12.8085,97367.0
2019-12-06 14:00:00,16.1,16.11,16.08,16.11,149925.0,12.8085,12.8164,12.7926,12.8164,149925.0
2019-12-06 14:30:00,16.11,16.11,16.08,16.08,130694.0,12.8164,12.8164,12.7926,12.7926,130694.0
2019-12-06 15:00:00,16.08,16.09,16.04,16.05,223518.0,12.7926,12.8005,12.7608,12.7687,223518.0
2019-12-06 15:30:00,16.05,16.08,15.99,16.0,637098.0,12.7687,12.7926,12.721,12.7289,637098.0
2019-12-09 09:30:00,16.0,16.13,15.96,16.04,246873.0,12.7289,12.8324,12.6971,12.7608,246873.0
2019-12-09 10:00:00,16.05,16.17,16.04,16.14,250023.0,12.7687,12.8642,12.7608,12.8403,250023.0
2019-12-09 10:30:00,16.15,16.16,16.1,16.11,396837.0,12.8483,12.8562,12.8085,12.8164,396837.0
2019-12-09 11:00:00,16.12,16.13,16.06,16.06,154461.0,12.8244,12.8324,12.7767,12.7767,154461.0
2019-12-09 11:30:00,16.07,16.09,16.04,16.07,118631.0,12.7846,12.8005,12.7608,12.7846,118631.0
2019-12-09 12:00:00,16.08,16.11,16.07,16.09,132655.0,12.7926,12.8164,12.7846,12.8005,132655.0
2019-12-09 12:30:00,16.09,16.12,16.07,16.09,135974.0,12.8005,12.8244,12.7846,12.8005,135974.0
2019-12-09 13:00:00,16.08,16.12,16.08,16.1,187436.0,12.7926,12.8244,12.7926,12.8085,187436.0
2019-12-09 13:30:00,16.1,16.12,16.09,16.11,108362.0,12.8085,12.8244,12.8005,12.8164,108362.0
2019-12-09 14:00:00,16.11,16.11,16.06,16.07,156281.0,12.8164,12.8164,12.7767,12.7846,156281.0
2019-12-09 14:30:00,16.07,16.1,16.07,16.1,71749.0,12.7846,12.8085,12.7846,12.8085,71749.0
2019-12-09 15:00:00,16.1,16.1,16.06,16.07,92468.0,12.8085,12.8085,12.7767,12.7846,92468.0
2019-12-09 15:30:00,16.07,16.09,16.03,16.03,1052940.0,12.7846,12.8005,12.7528,12.7528,1052940.0
2019-12-10 09:30:00,16.0,16.1,15.98,16.07,391980.0,12.7289,12.8085,12.713,12.7846,391980.0
2019-12-10 10:00:00,16.06,16.16,16.06,16.15,146208.0,12.7767,12.8562,12.7767,12.8483,146208.0
2019-12-10 10:30:00,16.15,16.18,16.11,16.17,117532.0,12.8483,12.8721,12.8164,12.8642,117532.0
2019-12-10 11:00:00,16.16,16.22,16.13,16.21,140705.0,12.8562,12.904,12.8324,12.896,140705.0
2019-12-10 11:30:00,16.21,16.25,16.2,16.2,153275.0,12.896,12.9278,12.888,12.888,153275.0
2019-12-10 12:00:00,16.2,16.21,16.16,16.17,78218.0,12.888,12.896,12.8562,12.8642,78218.0
2019-12-10 12:30:00,16.17,16.18,16.12,16.12,136803.0,12.8642,12.8721,12.8244,12.8244,136803.0
2019-12-10 13:00:00,16.12,16.2,16.1,16.19,154241.0,12.8244,12.888,12.8085,12.8801,154241.0
2019-12-10 13:30:00,16.19,16.22,16.17,16.22,256995.0,12.8801,12.904,12.8642,12.904,256995.0
2019-12-10 14:00:00,16.21,16.24,16.2,16.22,128059.0,12.896,12.9199,12.888,12.904,128059.0
2019-12-10 14:30:00,16.21,16.23,16.18,16.19,97224.0,12.896,12.9119,12.8721,12.8801,97224.0
2019-12-10 15:00:00,16.19,16.21,16.15,16.2,228107.0,12.8801,12.896,12.8483,12.888,228107.0
2019-12-10 15:30:00,16.2,16.22,16.14,16.2,702857.0,12.888,12.904,12.8403,12.888,702857.0
2019-12-11 09:30:00,16.26,16.34,16.21,16.26,764632.0,12.9358,12.9994,12.896,12.9358,764632.0
2019-12-11 10:00:00,16.25,16.33,16.23,16.29,702613.0,12.9278,12.9915,12.9119,12.9596,702613.0
2019-12-11 10:30:00,16.28,16.32,16.26,16.27,395798.0,12.9517,12.9835,12.9358,12.9437,395798.0
2019-12-11 11:00:00,16.27,16.27,16.19,16.2,298581.0,12.9437,12.9437,12.8801,12.888,298581.0
2019-12-11 11:30:00,16.19,16.25,16.19,16.23,176024.0,12.8801,12.9278,12.8801,12.9119,176024.0
2019-12-11 12:00:00,16.24,16.26,16.21,16.21,148985.0,12.9199,12.9358,12.896,12.896,148985.0
2019-12-11 12:30:00,16.21,16.23,16.18,16.23,132406.0,12.896,12.9119,12.8721,12.9119,132406.0
2019-12-11 13:00:00,16.23,16.26,16.22,16.25,105815.0,12.9119,12.9358,12.904,12.9278,105815.0
2019-12-11 13:30:00,16.26,16.28,16.22,16.27,189489.0,12.9358,12.9517,12.904,12.9437,189489.0
2019-12-11 14:00:00,16.28,16.3,16.24,16.27,146465.0,12.9517,12.9676,12.9199,12.9437,146465.0
2019-12-11 14:30:00,16.28,16.29,16.22,16.26,227661.0,12.9517,12.9596,12.904,12.9358,227661.0
2019-12-11 15:00:00,16.26,16.27,16.23,16.27,189395.0,12.9358,12.9437,12.9119,12.9437,189395.0
2019-12-11 15:30:00,16.27,16.27,16.2,16.2,703871.0,12.9437,12.9437,12.888,12.888,703871.0
2019-12-12 09:30:00,16.14,16.35,16.11,16.34,502492.0,12.949,13.1175,12.9249,13.1095,502492.0
2019-12-12 10:00:00,16.35,16.42,16.33,16.38,313645.0,13.1175,13.1736,13.1014,13.1415,313645.0
2019-12-12 10:30:00,16.37,16.41,16.34,16.38,283419.0,13.1335,13.1656,13.1095,13.1415,283419.0
2019-12-12 11:00:00,16.38,16.39,16.34,16.35,131677.0,13.1415,13.1496,13.1095,13.1175,131677.0
2019-12-12 11:30:00,16.35,16.35,16.3,16.32,130268.0,13.1175,13.1175,13.0774,13.0934,130268.0
2019-12-12 12:00:00,16.31,16.32,16.27,16.3,113825.0,13.0854,13.0934,13.0533,13.0774,113825.0
2019-12-12 12:30:00,16.3,16.33,16.26,16.26,123605.0,13.0774,13.1014,13.0453,13.0453,123605.0
2019-12-12 13:00:00,16.26,16.3,16.25,16.29,90465.0,13.0453,13.0774,13.0372,13.0693,90465.0
2019-12-12 13:30:00,16.29,16.3,16.24,16.28,213618.0,13.0693,13.0774,13.0292,13.0613,213618.0
2019-12-12 14:00:00,16.28,16.32,16.26,16.3,205864.0,13.0613,13.0934,13.0453,13.0774,205864.0
2019-12-12 14:30:00,16.3,16.43,16.3,16.43,524368.0,13.0774,13.1817,13.0774,13.1817,524368.0
2019-12-12 15:00:00,16.42,16.53,16.42,16.53,285357.0,13.1736,13.2619,13.1736,13.2619,285357.0
2019-12-12 15:30:00,16.52,16.55,16.49,16.53,769038.0,13.2539,13.2779,13.2298,13.2619,769038.0
2019-12-13 09:30:00,16.45,16.53,16.4,16.45,178280.0,13.1977,13.2619,13.1576,13.1977,178280.0
2019-12-13 10:00:00,16.44,16.57,16.42,16.46,205201.0,13.1897,13.294,13.1736,13.2057,205201.0
2019-12-13 10:30:00,16.46,16.47,16.3,16.31,197706.0,13.2057,13.2137,13.0774,13.0854,197706.0
2019-12-13 11:00:00,16.32,16.34,16.23,16.24,140447.0,13.0934,13.1095,13.0212,13.0292,140447.0
2019-12-13 11:30:00,16.24,16.28,16.23,16.27,124632.0,13.0292,13.0613,13.0212,13.0533,124632.0
2019-12-13 12:00:00,16.28,16.29,16.23,16.28,68317.0,13.0613,13.0693,13.0212,13.0613,68317.0
2019-12-13 12:30:00,16.28,16.3,16.25,16.3,62833.0,13.0613,13.0774,13.0372,13.0774,62833.0
2019-12-13 13:00:00,16.3,16.31,16.28,16.28,86247.0,13.0774,13.0854,13.0613,13.0613,86247.0
2019-12-13 13:30:00,16.29,16.29,16.26,16.28,66311.0,13.0693,13.0693,13.0453,13.0613,66311.0
2019-12-13 14:00:00,16.29,16.32,16.27,16.3,154150.0,13.0693,13.0934,13.0533,13.0774,154150.0
2019-12-13 14:30:00,16.3,16.34,16.29,16.33,168373.0,13.0774,13.1095,13.0693,13.1014,168373.0
2019-12-13 15:00:00,16.33,16.37,16.32,16.35,256154.0,13.1014,13.1335,13.0934,13.1175,256154.0
2019-12-13 15:30:00,16.35,16.41,16.35,16.38,888586.0,13.1175,13.1656,13.1175,13.1415,888586.0
2019-12-16 09:30:00,16.54,16.64,16.47,16.51,174060.0,13.2699,13.3501,13.2137,13.2458,174060.0
2019-12-16 10:00:00,16.51,16.58,16.5,16.57,150058.0,13.2458,13.302,13.2378,13.294,150058.0
2019-12-16 10:30:00,16.57,16.6,16.56,16.56,72854.0,13.294,13.318,13.286,13.286,72854.0
2019-12-16 11:00:00,16.56,16.58,16.52,16.55,82800.0,13.286,13.302,13.2539,13.2779,82800.0
2019-12-16 11:30:00,16.55,16.56,16.5,16.5,171368.0,13.2779,13.286,13.2378,13.2378,171368.0
2019-12-16 12:00:00,16.51,16.56,16.5,16.55,158580.0,13.2458,13.286,13.2378,13.2779,158580.0
2019-12-16 12:30:00,16.55,16.59,16.55,16.57,106761.0,13.2779,13.31,13.2779,13.294,106761.0
2019-12-16 13:00:00,16.57,16.59,16.55,16.59,89481.0,13.294,13.31,13.2779,13.31,89481.0
2019-12-16 13:30:00,16.59,16.6,16.55,16.57,155750.0,13.31,13.318,13.2779,13.294,155750.0
2019-12-16 14:00:00,16.57,16.57,16.54,16.55,91524.0,13.294,13.294,13.2699,13.2779,91524.0
2019-12-16 14:30:00,16.54,16.54,16.49,16.5,91670.0,13.2699,13.2699,13.2298,13.2378,91670.0
2019-12-16 15:00:00,16.5,16.5,16.45,16.45,140198.0,13.2378,13.2378,13.1977,13.1977,140198.0
2019-12-16 15:30:00,16.46,16.46,16.4,16.42,922980.0,13.2057,13.2057,13.1576,13.1736,922980.0
2019-12-17 09:30:00,16.44,16.5,16.35,16.45,193266.0,13.1897,13.2378,13.1175,13.1977,193266.0
2019-12-17 10:00:00,16.44,16.47,16.43,16.44,185983.0,13.1897,13.2137,13.1817,13.1897,185983.0
2019-12-17 10:30:00,16.44,16.46,16.38,16.38,254480.0,13.1897,13.2057,13.1415,13.1415,254480.0
2019-12-17 11:00:00,16.38,16.43,16.37,16.41,378780.0,13.1415,13.1817,13.1335,13.1656,378780.0
2019-12-17 11:30:00,16.41,16.46,16.4,16.45,103727.0,13.1656,13.2057,13.1576,13.1977,103727.0
2019-12-17 12:00:00,16.46,16.47,16.42,16.46,122682.0,13.2057,13.2137,13.1736,13.2057,122682.0
2019-12-17 12:30:00,16.46,16.51,16.45,16.49,200807.0,13.2057,13.2458,13.1977,13.2298,200807.0
2019-12-17 13:00:00,16.49,16.51,16.48,16.51,119386.0,13.2298,13.2458,13.2218,13.2458,119386.0
2019-12-17 13:30:00,16.51,16.56,16.5,16.55,81352.0,13.2458,13.286,13.2378,13.2779,81352.0
2019-12-17 14:00:00,16.56,16.59,16.55,16.59,162491.0,13.286,13.31,13.2779,13.31,162491.0
2019-12-17 14:30:00,16.59,16.63,16.58,16.61,99453.0,13.31,13.3421,13.302,13.3261,99453.0
2019-12-17 15:00:00,16.61,16.65,16.58,16.63,344314.0,13.3261,13.3582,13.302,13.3421,344314.0
2019-12-17 15:30:00,16.63,16.66,16.59,16.63,961382.0,13.3421,13.3662,13.31,13.3421,961382.0
2019-12-18 09:30:00,16.69,16.72,16.6,16.67,498896.0,13.3903,13.4143,13.318,13.3742,498896.0
2019-12-18 10:00:00,16.67,16.67,16.62,16.64,253113.0,13.3742,13.3742,13.3341,13.3501,253113.0
2019-12-18 10:30:00,16.64,16.71,16.63,16.68,856533.0,13.3501,13.4063,13.3421,13.3822,856533.0
2019-12-18 11:00:00,16.68,16.71,16.67,16.69,292191.0,13.3822,13.4063,13.3742,13.3903,292191.0
2019-12-18 11:30:00,16.69,16.7,16.65,16.68,186170.0,13.3903,13.3983,13.3582,13.3822,186170.0
2019-12-18 12:00:00,16.67,16.72,16.65,16.66,188883.0,13.3742,13.4143,13.3582,13.3662,188883.0
2019-12-18 12:30:00,16.66,16.67,16.62,16.65,238323.0,13.3662,13.3742,13.3341,13.3582,238323.0
2019-12-18 13:00:00,16.64,16.67,16.63,16.64,177896.0,13.3501,13.3742,13.3421,13.3501,177896.0
2019-12-18 13:30:00,16.64,16.68,16.63,16.67,108818.0,13.3501,13.3822,13.3421,13.3742,108818.0
2019-12-18 14:00:00,16.66,16.69,16.66,16.69,132312.0,13.3662,13.3903,13.3662,13.3903,132312.0
2019-12-18 14:30:00,16.69,16.76,16.68,16.72,865319.0,13.3903,13.4464,13.3822,13.4143,865319.0
2019-12-18 15:00:00,16.72,16.76,16.71,16.73,325628.0,13.4143,13.4464,13.4063,13.4223,325628.0
2019-12-18 15:30:00,16.73,16.74,16.69,16.7,560319.0,13.4223,13.4304,13.3903,13.3983,560319.0
2019-12-19 09:30:00,16.7,16.72,16.63,16.69,197217.0,13.3983,13.4143,13.3421,13.3903,197217.0
2019-12-19 10:00:00,16.69,16.7,16.63,16.66,140184.0,13.3903,13.3983,13.3421,13.3662,140184.0
2019-12-19 10:30:00,16.65,16.67,16.63,16.65,87021.0,13.3582,13.3742,13.3421,13.3582,87021.0
2019-12-19 11:00:00,16.65,16.74,16.64,16.72,563197.0,13.3582,13.4304,13.3501,13.4143,563197.0
2019-12-19 11:30:00,16.72,16.74,16.67,16.68,84882.0,13.4143,13.4304,13.3742,13.3822,84882.0
2019-12-19 12:00:00,16.68,16.7,16.66,16.7,79245.0,13.3822,13.3983,13.3662,13.3983,79245.0
2019-12-19 12:30:00,16.7,16.71,16.67,16.68,134724.0,13.3983,13.4063,13.3742,13.3822,134724.0
2019-12-19 13:00:00,16.67,16.71,16.66,16.71,203541.0,13.3742,13.4063,13.3662,13.4063,203541.0
2019-12-19 13:30:00,16.71,16.72,16.68,16.72,110510.0,13.4063,13.4143,13.3822,13.4143,110510.0
2019-12-19 14:00:00,16.72,16.72,16.69,16.71,92505.0,13.4143,13.4143,13.3903,13.4063,92505.0
2019-12-19 14:30:00,16.71,16.71,16.66,16.68,167812.0,13.4063,13.4063,13.3662,13.3822,167812.0
2019-12-19 15:00:00,16.68,16.69,16.66,16.68,238553.0,13.3822,13.3903,13.3662,13.3822,238553.0
2019-12-19 15:30:00,16.68,16.74,16.67,16.74,1007488.0,13.3822,13.4304,13.3742,13.4304,1007488.0
2019-12-20 09:30:00,16.76,16.8,16.69,16.8,629424.0,13.4464,13.4785,13.3903,13.4785,629424.0
2019-12-20 10:00:00,16.8,16.81,16.76,16.79,181617.0,13.4785,13.4865,13.4464,13.4705,181617.0
2019-12-20 10:30:00,16.8,16.86,16.78,16.84,468444.0,13.4785,13.5266,13.4625,13.5106,468444.0
2019-12-20 11:00:00,16.85,16.88,16.8,16.81,348597.0,13.5186,13.5427,13.4785,13.4865,348597.0
2019-12-20 11:30:00,16.82,16.83,16.78,16.8,174234.0,13.4946,13.5026,13.4625,13.4785,174234.0
2019-12-20 12:00:00,16.8,16.84,16.79,16.8,442837.0,13.4785,13.5106,13.4705,13.4785,442837.0
2019-12-20 12:30:00,16.8,16.81,16.76,16.77,80274.0,13.4785,13.4865,13.4464,13.4544,80274.0
2019-12-20 13:00:00,16.77,16.78,16.76,16.76,62774.0,13.4544,13.4625,13.4464,13.4464,62774.0
2019-12-20 13:30:00,16.77,16.8,16.74,16.75,127864.0,13.4544,13.4785,13.4304,13.4384,127864.0
2019-12-20 14:00:00,16.75,16.76,16.71,16.71,88425.0,13.4384,13.4464,13.4063,13.4063,88425.0
2019-12-20 14:30:00,16.72,16.73,16.69,16.72,192163.0,13.4143,13.4223,13.3903,13.4143,192163.0
2019-12-20 15:00:00,16.71,16.75,16.71,16.74,129775.0,13.4063,13.4384,13.4063,13.4304,129775.0
2019-12-20 15:30:00,16.74,16.78,16.69,16.75,1285099.0,13.4304,13.4625,13.3903,13.4384,1285099.0
2019-12-23 09:30:00,16.78,16.8,16.63,16.66,170479.0,13.4625,13.4785,13.3421,13.3662,170479.0
2019-12-23 10:00:00,16.66,16.7,16.64,16.68,161683.0,13.3662,13.3983,13.3501,13.3822,161683.0
2019-12-23 10:30:00,16.68,16.68,16.64,16.66,101795.0,13.3822,13.3822,13.3501,13.3662,101795.0
2019-12-23 11:00:00,16.66,16.68,16.65,16.66,93204.0,13.3662,13.3822,13.3582,13.3662,93204.0
2019-12-23 11:30:00,16.66,16.67,16.62,16.62,79286.0,13.3662,13.3742,13.3341,13.3341,79286.0
2019-12-23 12:00:00,16.62,16.65,16.61,16.62,125887.0,13.3341,13.3582,13.3261,13.3341,125887.0
2019-12-23 12:30:00,16.62,16.62,16.59,16.62,74885.0,13.3341,13.3341,13.31,13.3341,74885.0
2019-12-23 13:00:00,16.62,16.66,16.62,16.64,48163.0,13.3341,13.3662,13.3341,13.3501,48163.0
2019-12-23 13:30:00,16.64,16.65,16.62,16.64,68972.0,13.3501,13.3582,13.3341,13.3501,68972.0
2019-12-23 14:00:00,16.64,16.67,16.63,16.63,124414.0,13.3501,13.3742,13.3421,13.3421,124414.0
2019-12-23 14:30:00,16.63,16.65,16.62,16.64,67043.0,13.3421,13.3582,13.3341,13.3501,67043.0
2019-12-23 15:00:00,16.64,16.64,16.6,16.62,66561.0,13.3501,13.3501,13.318,13.3341,66561.0
2019-12-23 15:30:00,16.61,16.62,16.57,16.59,263908.0,13.3261,13.3341,13.294,13.31,263908.0
2019-12-24 09:30:00,16.63,16.63,16.54,16.6,142751.0,13.3421,13.3421,13.2699,13.318,142751.0
2019-12-24 10:00:00,16.6,16.61,16.53,16.55,85450.0,13.318,13.3261,13.2619,13.2779,85450.0
2019-12-24 10:30:00,16.54,16.58,16.52,16.56,70684.0,13.2699,13.302,13.2539,13.286,70684.0
2019-12-24 11:00:00,16.57,16.58,16.55,16.57,43341.0,13.294,13.302,13.2779,13.294,43341.0
2019-12-24 11:30:00,16.57,16.59,16.56,16.58,19952.0,13.294,13.31,13.286,13.302,19952.0
2019-12-24 12:00:00,16.59,16.59,16.57,16.59,70048.0,13.31,13.31,13.294,13.31,70048.0
2019-12-24 12:30:00,16.59,16.63,16.57,16.6,233039.0,13.31,13.3421,13.294,13.318,233039.0
2019-12-26 09:30:00,16.63,16.63,16.51,16.57,95653.0,13.3421,13.3421,13.2458,13.294,95653.0
2019-12-26 10:00:00,16.57,16.6,16.55,16.59,73591.0,13.294,13.318,13.2779,13.31,73591.0
2019-12-26 10:30:00,16.59,16.61,16.58,16.61,60085.0,13.31,13.3261,13.302,13.3261,60085.0
2019-12-26 11:00:00,16.61,16.64,16.6,16.63,80183.0,13.3261,13.3501,13.318,13.3421,80183.0
2019-12-26 11:30:00,16.63,16.63,16.59,16.59,27631.0,13.3421,13.3421,13.31,13.31,27631.0
2019-12-26 12:00:00,16.6,16.6,16.55,16.57,37579.0,13.318,13.318,13.2779,13.294,37579.0
2019-12-26 12:30:00,16.57,16.59,16.56,16.56,24683.0,13.294,13.31,13.286,13.286,24683.0
2019-12-26 13:00:00,16.57,16.57,16.54,16.55,35488.0,13.294,13.294,13.2699,13.2779,35488.0
2019-12-26 13:30:00,16.55,16.57,16.55,16.55,25690.0,13.2779,13.294,13.2779,13.2779,25690.0
2019-12-26 14:00:00,16.55,16.59,16.55,16.58,29354.0,13.2779,13.31,13.2779,13.302,29354.0
2019-12-26 14:30:00,16.58,16.58,16.54,16.55,44989.0,13.302,13.302,13.2699,13.2779,44989.0
2019-12-26 15:00:00,16.55,16.55,16.53,16.54,28568.0,13.2779,13.2779,13.2619,13.2699,28568.0
2019-12-26 15:30:00,16.53,16.58,16.52,16.58,323520.0,13.2619,13.302,13.2539,13.302,323520.0
2019-12-27 09:30:00,16.58,16.58,16.47,16.49,121516.0,13.302,13.302,13.2137,13.2298,121516.0
2019-12-27 10:00:00,16.48,16.49,16.4,16.42,88788.0,13.2218,13.2298,13.1576,13.1736,88788.0
2019-12-27 10:30:00,16.43,16.48,16.42,16.47,67856.0,13.1817,13.2218,13.1736,13.2137,67856.0
2019-12-27 11:00:00,16.47,16.51,16.46,16.49,74298.0,13.2137,13.2458,13.2057,13.2298,74298.0
2019-12-27 11:30:00,16.49,16.53,16.46,16.52,114332.0,13.2298,13.2619,13.2057,13.2539,114332.0
2019-12-27 12:00:00,16.51,16.52,16.5,16.5,53978.0,13.2458,13.2539,13.2378,13.2378,53978.0
2019-12-27 12:30:00,16.51,16.52,16.5,16.52,81121.0,13.2458,13.2539,13.2378,13.2539,81121.0
2019-12-27 13:00:00,16.51,16.54,16.51,16.52,41775.0,13.2458,13.2699,13.2458,13.2539,41775.0
2019-12-27 13:30:00,16.52,16.53,16.49,16.51,37352.0,13.2539,13.2619,13.2298,13.2458,37352.0
2019-12-27 14:00:00,16.51,16.51,16.48,16.5,60540.0,13.2458,13.2458,13.2218,13.2378,60540.0
2019-12-27 14:30:00,16.51,16.53,16.5,16.51,45359.0,13.2458,13.2619,13.2378,13.2458,45359.0
2019-12-27 15:00:00,16.51,16.51,16.48,16.49,85486.0,13.2458,13.2458,13.2218,13.2298,85486.0
2019-12-27 15:30:00,16.48,16.52,16.48,16.5,302648.0,13.2218,13.2539,13.2218,13.2378,302648.0
2019-12-30 09:30:00,16.61,16.64,16.51,16.53,265887.0,13.3261,13.3501,13.2458,13.2619,265887.0
2019-12-30 10:00:00,16.53,16.57,16.5,16.53,334244.0,13.2619,13.294,13.2378,13.2619,334244.0
2019-12-30 10:30:00,16.53,16.55,16.5,16.53,110924.0,13.2619,13.2779,13.2378,13.2619,110924.0
2019-12-30 11:00:00,16.54,16.58,16.53,16.55,67398.0,13.2699,13.302,13.2619,13.2779,67398.0
2019-12-30 11:30:00,16.55,16.6,16.53,16.57,76875.0,13.2779,13.318,13.2619,13.294,76875.0
2019-12-30 12:00:00,16.57,16.62,16.56,16.61,83365.0,13.294,13.3341,13.286,13.3261,83365.0
2019-12-30 12:30:00,16.61,16.62,16.59,16.6,83145.0,13.3261,13.3341,13.31,13.318,83145.0
2019-12-30 13:00:00,16.61,16.64,16.6,16.61,130817.0,13.3261,13.3501,13.318,13.3261,130817.0
2019-12-30 13:30:00,16.61,16.64,16.6,16.62,104042.0,13.3261,13.3501,13.318,13.3341,104042.0
2019-12-30 14:00:00,16.62,16.62,16.57,16.58,88065.0,13.3341,13.3341,13.294,13.302,88065.0
2019-12-30 14:30:00,16.58,16.58,16.55,16.55,122064.0,13.302,13.302,13.2779,13.2779,122064.0
2019-12-30 15:00:00,16.55,16.58,16.54,16.56,145794.0,13.2779,13.302,13.2699,13.286,145794.0
2019-12-30 15:30:00,16.56,16.58,16.53,16.58,584290.0,13.286,13.302,13.2619,13.302,584290.0
2019-12-31 09:30:00,16.58,16.67,16.5,16.65,270894.0,13.302,13.3742,13.2378,13.3582,270894.0
2019-12-31 10:00:00,16.65,16.66,16.59,16.59,272247.0,13.3582,13.3662,13.31,13.31,272247.0
2019-12-31 10:30:00,16.59,16.63,16.53,16.54,134946.0,13.31,13.3421,13.2619,13.2699,134946.0
2019-12-31 11:00:00,16.55,16.61,16.54,16.59,197258.0,13.2779,13.3261,13.2699,13.31,197258.0
2019-12-31 11:30:00,16.58,16.63,16.56,16.61,140805.0,13.302,13.3421,13.286,13.3261,140805.0
2019-12-31 12:00:00,16.61,16.64,16.58,16.63,109814.0,13.3261,13.3501,13.302,13.3421,109814.0
2019-12-31 12:30:00,16.63,16.64,16.58,16.58,88593.0,13.3421,13.3501,13.302,13.302,88593.0
2019-12-31 13:00:00,16.58,16.6,16.58,16.58,78779.0,13.302,13.318,13.302,13.302,78779.0
2019-12-31 13:30:00,16.58,16.62,16.57,16.62,105752.0,13.302,13.3341,13.294,13.3341,105752.0
2019-12-31 14:00:00,16.62,16.63,16.59,16.62,81020.0,13.3341,13.3421,13.31,13.3341,81020.0
2019-12-31 14:30:00,16.62,16.63,16.6,16.61,83350.0,13.3341,13.3421,13.318,13.3261,83350.0
2019-12-31 15:00:00,16.61,16.62,16.6,16.61,115389.0,13.3261,13.3341,13.318,13.3261,115389.0
2019-12-31 15:30:00,16.61,16.62,16.54,16.55,610902.0,13.3261,13.3341,13.2699,13.2779,610902.0
2020-01-02 09:30:00,16.71,16.71,16.47,16.49,254816.0,13.4063,13.4063,13.2137,13.2298,254816.0
2020-01-02 10:00:00,16.49,16.5,16.39,16.4,202404.0,13.2298,13.2378,13.1496,13.1576,202404.0
2020-01-02 10:30:00,16.4,16.43,16.35,16.41,149039.0,13.1576,13.1817,13.1175,13.1656,149039.0
2020-01-02 11:00:00,16.41,16.45,16.35,16.39,149146.0,13.1656,13.1977,13.1175,13.1496,149146.0
2020-01-02 11:30:00,16.39,16.45,16.36,16.44,152491.0,13.1496,13.1977,13.1255,13.1897,152491.0
2020-01-02 12:00:00,16.45,16.48,16.43,16.45,176203.0,13.1977,13.2218,13.1817,13.1977,176203.0
2020-01-02 12:30:00,16.45,16.47,16.42,16.44,123613.0,13.1977,13.2137,13.1736,13.1897,123613.0
2020-01-02 13:00:00,16.45,16.46,16.39,16.4,75451.0,13.1977,13.2057,13.1496,13.1576,75451.0
2020-01-02 13:30:00,16.4,16.42,16.38,16.39,85632.0,13.1576,13.1736,13.1415,13.1496,85632.0
2020-01-02 14:00:00,16.39,16.44,16.39,16.42,122784.0,13.1496,13.1897,13.1496,13.1736,122784.0
2020-01-02 14:30:00,16.42,16.44,16.4,16.43,165074.0,13.1736,13.1897,13.1576,13.1817,165074.0
2020-01-02 15:00:00,16.42,16.48,16.42,16.46,221881.0,13.1736,13.2218,13.1736,13.2057,221881.0
2020-01-02 15:30:00,16.46,16.54,16.46,16.52,930828.0,13.2057,13.2699,13.2057,13.2539,930828.0
2020-01-03 09:30:00,16.3,16.32,16.13,16.23,283770.0,13.0774,13.0934,12.941,13.0212,283770.0
2020-01-03 10:00:00,16.23,16.23,16.09,16.16,278722.0,13.0212,13.0212,12.9089,12.965,278722.0
2020-01-03 10:30:00,16.17,16.25,16.14,16.21,212723.0,12.9731,13.0372,12.949,13.0052,212723.0
2020-01-03 11:00:00,16.22,16.27,16.22,16.25,127751.0,13.0132,13.0533,13.0132,13.0372,127751.0
2020-01-03 11:30:00,16.25,16.29,16.25,16.28,137921.0,13.0372,13.0693,13.0372,13.0613,137921.0
2020-01-03 12:00:00,16.28,16.33,16.27,16.32,77674.0,13.0613,13.1014,13.0533,13.0934,77674.0
2020-01-03 12:30:00,16.32,16.34,16.29,16.29,66033.0,13.0934,13.1095,13.0693,13.0693,66033.0
2020-01-03 13:00:00,16.29,16.32,16.26,16.3,135459.0,13.0693,13.0934,13.0453,13.0774,135459.0
2020-01-03 13:30:00,16.3,16.3,16.22,16.25,103193.0,13.0774,13.0774,13.0132,13.0372,103193.0
2020-01-03 14:00:00,16.26,16.27,16.2,16.23,92112.0,13.0453,13.0533,12.9971,13.0212,92112.0
2020-01-03 14:30:00,16.23,16.27,16.22,16.25,104402.0,13.0212,13.0533,13.0132,13.0372,104402.0
2020-01-03 15:00:00,16.25,16.29,16.25,16.27,141964.0,13.0372,13.0693,13.0372,13.0533,141964.0
2020-01-03 15:30:00,16.27,16.28,16.23,16.23,374222.0,13.0533,13.0613,13.0212,13.0212,374222.0
2020-01-06 09:30:00,16.06,16.15,15.96,15.96,231701.0,12.8848,12.957,12.8046,12.8046,231701.0
2020-01-06 10:00:00,15.97,16.01,15.92,16.01,133224.0,12.8126,12.8447,12.7725,12.8447,133224.0
2020-01-06 10:30:00,16.0,16.09,15.99,16.06,258407.0,12.8367,12.9089,12.8286,12.8848,258407.0
2020-01-06 11:00:00,16.06,16.09,16.03,16.05,209372.0,12.8848,12.9089,12.8607,12.8768,209372.0
2020-01-06 11:30:00,16.05,16.1,16.05,16.07,222199.0,12.8768,12.9169,12.8768,12.8928,222199.0
2020-01-06 12:00:00,16.06,16.14,16.06,16.11,195985.0,12.8848,12.949,12.8848,12.9249,195985.0
2020-01-06 12:30:00,16.11,16.11,16.08,16.09,107937.0,12.9249,12.9249,12.9009,12.9089,107937.0
2020-01-06 13:00:00,16.09,16.13,16.09,16.13,100118.0,12.9089,12.941,12.9089,12.941,100118.0
2020-01-06 13:30:00,16.13,16.14,16.07,16.08,91156.0,12.941,12.949,12.8928,12.9009,91156.0
2020-01-06 14:00:00,16.08,16.1,16.05,16.07,144287.0,12.9009,12.9169,12.8768,12.8928,144287.0
2020-01-06 14:30:00,16.07,16.07,16.04,16.06,95659.0,12.8928,12.8928,12.8688,12.8848,95659.0
2020-01-06 15:00:00,16.06,16.06,16.02,16.04,164455.0,12.8848,12.8848,12.8527,12.8688,164455.0
2020-01-06 15:30:00,16.04,16.08,16.01,16.08,930588.0,12.8688,12.9009,12.8447,12.9009,930588.0
2020-01-07 09:30:00,16.03,16.1,15.93,15.95,338990.0,12.8607,12.9169,12.7805,12.7966,338990.0
2020-01-07 10:00:00,15.95,16.01,15.94,16.0,114776.0,12.7966,12.8447,12.7885,12.8367,114776.0
2020-01-07 10:30:00,16.01,16.04,16.0,16.03,82651.0,12.8447,12.8688,12.8367,12.8607,82651.0
2020-01-07 11:00:00,16.03,16.03,15.95,15.96,98013.0,12.8607,12.8607,12.7966,12.8046,98013.0
2020-01-07 11:30:00,15.96,15.96,15.89,15.89,154633.0,12.8046,12.8046,12.7484,12.7484,154633.0
2020-01-07 12:00:00,15.89,15.92,15.87,15.89,83815.0,12.7484,12.7725,12.7324,12.7484,83815.0
2020-01-07 12:30:00,15.89,15.89,15.86,15.87,96031.0,12.7484,12.7484,12.7243,12.7324,96031.0
2020-01-07 13:00:00,15.87,15.91,15.87,15.9,89066.0,12.7324,12.7645,12.7324,12.7564,89066.0
2020-01-07 13:30:00,15.9,15.93,15.88,15.93,89356.0,12.7564,12.7805,12.7404,12.7805,89356.0
2020-01-07 14:00:00,15.93,15.95,15.91,15.95,81296.0,12.7805,12.7966,12.7645,12.7966,81296.0
2020-01-07 14:30:00,15.95,15.95,15.92,15.95,136540.0,12.7966,12.7966,12.7725,12.7966,136540.0
2020-01-07 15:00:00,15.95,15.96,15.92,15.92,124844.0,12.7966,12.8046,12.7725,12.7725,124844.0
2020-01-07 15:30:00,15.92,15.98,15.91,15.95,987160.0,12.7725,12.8206,12.7645,12.7966,987160.0
2020-01-08 09:30:00,16.0,16.04,15.95,15.99,219598.0,12.8367,12.8688,12.7966,12.8286,219598.0
2020-01-08 10:00:00,15.99,16.03,15.94,15.96,166808.0,12.8286,12.8607,12.7885,12.8046,166808.0
2020-01-08 10:30:00,15.96,15.98,15.93,15.98,243925.0,12.8046,12.8206,12.7805,12.8206,243925.0
2020-01-08 11:00:00,15.98,16.01,15.94,16.0,166987.0,12.8206,12.8447,12.7885,12.8367,166987.0
2020-01-08 11:30:00,16.0,16.08,15.95,16.07,214283.0,12.8367,12.9009,12.7966,12.8928,214283.0
2020-01-08 12:00:00,16.06,16.08,16.05,16.06,143121.0,12.8848,12.9009,12.8768,12.8848,143121.0
2020-01-08 12:30:00,16.07,16.08,16.04,16.06,297992.0,12.8928,12.9009,12.8688,12.8848,297992.0
2020-01-08 13:00:00,16.05,16.1,16.04,16.09,152747.0,12.8768,12.9169,12.8688,12.9089,152747.0
2020-01-08 13:30:00,16.09,16.14,16.06,16.07,226632.0,12.9089,12.949,12.8848,12.8928,226632.0
2020-01-08 14:00:00,16.07,16.1,16.06,16.07,122211.0,12.8928,12.9169,12.8848,12.8928,122211.0
2020-01-08 14:30:00,16.07,16.14,16.05,16.11,274409.0,12.8928,12.949,12.8768,12.9249,274409.0
2020-01-08 15:00:00,16.1,16.15,16.1,16.12,174041.0,12.9169,12.957,12.9169,12.9329,174041.0
2020-01-08 15:30:00,16.12,16.15,16.04,16.04,713461.0,12.9329,12.957,12.8688,12.8688,713461.0
2020-01-09 09:30:00,16.17,16.18,16.06,16.14,150027.0,12.9731,12.9811,12.8848,12.949,150027.0
2020-01-09 10:00:00,16.14,16.14,16.07,16.11,125561.0,12.949,12.949,12.8928,12.9249,125561.0
2020-01-09 10:30:00,16.11,16.16,16.1,16.13,232359.0,12.9249,12.965,12.9169,12.941,232359.0
2020-01-09 11:00:00,16.13,16.13,16.06,16.07,112688.0,12.941,12.941,12.8848,12.8928,112688.0
2020-01-09 11:30:00,16.07,16.13,16.07,16.13,109066.0,12.8928,12.941,12.8928,12.941,109066.0
2020-01-09 12:00:00,16.13,16.14,16.08,16.11,173759.0,12.941,12.949,12.9009,12.9249,173759.0
2020-01-09 12:30:00,16.1,16.16,16.09,16.15,401338.0,12.9169,12.965,12.9089,12.957,401338.0
2020-01-09 13:00:00,16.16,16.18,16.13,16.16,499985.0,12.965,12.9811,12.941,12.965,499985.0
2020-01-09 13:30:00,16.16,16.17,16.13,16.16,282162.0,12.965,12.9731,12.941,12.965,282162.0
2020-01-09 14:00:00,16.16,16.19,16.15,16.19,266301.0,12.965,12.9891,12.957,12.9891,266301.0
2020-01-09 14:30:00,16.19,16.24,16.18,16.21,332981.0,12.9891,13.0292,12.9811,13.0052,332981.0
2020-01-09 15:00:00,16.2,16.2,16.17,16.19,301246.0,12.9971,12.9971,12.9731,12.9891,301246.0
2020-01-09 15:30:00,16.19,16.2,16.16,16.18,938459.0,12.9891,12.9971,12.965,12.9811,938459.0
2020-01-10 09:30:00,16.18,16.18,16.09,16.17,698478.0,12.9811,12.9811,12.9089,12.9731,698478.0
2020-01-10 10:00:00,16.17,16.21,16.14,16.18,527635.0,12.9731,13.0052,12.949,12.9811,527635.0
2020-01-10 10:30:00,16.18,16.22,16.14,16.16,431306.0,12.9811,13.0132,12.949,12.965,431306.0
2020-01-10 11:00:00,16.16,16.19,16.14,16.14,255039.0,12.965,12.9891,12.949,12.949,255039.0
2020-01-10 11:30:00,16.14,16.17,16.12,16.16,281610.0,12.949,12.9731,12.9329,12.965,281610.0
2020-01-10 12:00:00,16.15,16.21,16.15,16.21,243296.0,12.957,13.0052,12.957,13.0052,243296.0
2020-01-10 12:30:00,16.21,16.26,16.2,16.24,153882.0,13.0052,13.0453,12.9971,13.0292,153882.0
2020-01-10 13:00:00,16.25,16.26,16.23,16.23,105377.0,13.0372,13.0453,13.0212,13.0212,105377.0
2020-01-10 13:30:00,16.23,16.3,16.22,16.27,170517.0,13.0212,13.0774,13.0132,13.0533,170517.0
2020-01-10 14:00:00,16.27,16.29,16.25,16.26,103122.0,13.0533,13.0693,13.0372,13.0453,103122.0
2020-01-10 14:30:00,16.26,16.27,16.21,16.21,139178.0,13.0453,13.0533,13.0052,13.0052,139178.0
2020-01-10 15:00:00,16.21,16.22,16.17,16.18,339914.0,13.0052,13.0132,12.9731,12.9811,339914.0
2020-01-10 15:30:00,16.19,16.19,16.14,16.17,1080014.0,12.9891,12.9891,12.949,12.9731,1080014.0
2020-01-13 09:30:00,16.17,16.17,16.07,16.1,285604.0,12.9731,12.9731,12.8928,12.9169,285604.0
2020-01-13 10:00:00,16.1,16.1,16.06,16.09,156691.0,12.9169,12.9169,12.8848,12.9089,156691.0
2020-01-13 10:30:00,16.09,16.1,16.05,16.09,143139.0,12.9089,12.9169,12.8768,12.9089,143139.0
2020-01-13 11:00:00,16.08,16.11,16.07,16.09,198187.0,12.9009,12.9249,12.8928,12.9089,198187.0
2020-01-13 11:30:00,16.09,16.12,16.08,16.1,363148.0,12.9089,12.9329,12.9009,12.9169,363148.0
2020-01-13 12:00:00,16.11,16.13,16.09,16.11,230091.0,12.9249,12.941,12.9089,12.9249,230091.0
2020-01-13 12:30:00,16.11,16.12,16.09,16.11,102736.0,12.9249,12.9329,12.9089,12.9249,102736.0
2020-01-13 13:00:00,16.11,16.13,16.1,16.13,61756.0,12.9249,12.941,12.9169,12.941,61756.0
2020-01-13 13:30:00,16.13,16.16,16.12,16.14,123268.0,12.941,12.965,12.9329,12.949,123268.0
2020-01-13 14:00:00,16.14,16.16,16.13,16.16,100995.0,12.949,12.965,12.941,12.965,100995.0
2020-01-13 14:30:00,16.16,16.17,16.14,16.16,97924.0,12.965,12.9731,12.949,12.965,97924.0
2020-01-13 15:00:00,16.16,16.2,16.15,16.18,154688.0,12.965,12.9971,12.957,12.9811,154688.0
2020-01-13 15:30:00,16.18,16.26,16.16,16.25,573716.0,12.9811,13.0453,12.965,13.0372,573716.0
2020-01-14 09:30:00,16.22,16.26,16.14,16.21,209763.0,13.0132,13.0453,12.949,13.0052,209763.0
2020-01-14 10:00:00,16.21,16.25,16.18,16.21,165905.0,13.0052,13.0372,12.9811,13.0052,165905.0
2020-01-14 10:30:00,16.21,16.3,16.2,16.3,191109.0,13.0052,13.0774,12.9971,13.0774,191109.0
2020-01-14 11:00:00,16.29,16.4,16.28,16.4,266148.0,13.0693,13.1576,13.0613,13.1576,266148.0
2020-01-14 11:30:00,16.4,16.42,16.37,16.39,163976.0,13.1576,13.1736,13.1335,13.1496,163976.0
2020-01-14 12:00:00,16.39,16.43,16.37,16.4,116652.0,13.1496,13.1817,13.1335,13.1576,116652.0
2020-01-14 12:30:00,16.4,16.46,16.4,16.45,91908.0,13.1576,13.2057,13.1576,13.1977,91908.0
2020-01-14 13:00:00,16.46,16.49,16.45,16.46,59957.0,13.2057,13.2298,13.1977,13.2057,59957.0
2020-01-14 13:30:00,16.46,16.48,16.38,16.4,201856.0,13.2057,13.2218,13.1415,13.1576,201856.0
2020-01-14 14:00:00,16.4,16.4,16.32,16.36,156213.0,13.1576,13.1576,13.0934,13.1255,156213.0
2020-01-14 14:30:00,16.36,16.38,16.34,16.36,125782.0,13.1255,13.1415,13.1095,13.1255,125782.0
2020-01-14 15:00:00,16.37,16.41,16.36,16.41,151295.0,13.1335,13.1656,13.1255,13.1656,151295.0
2020-01-14 15:30:00,16.41,16.43,16.37,16.4,560194.0,13.1656,13.1817,13.1335,13.1576,560194.0
2020-01-15 09:30:00,16.27,16.31,16.18,16.31,233038.0,13.0533,13.0854,12.9811,13.0854,233038.0
2020-01-15 10:00:00,16.31,16.37,16.29,16.36,622443.0,13.0854,13.1335,13.0693,13.1255,622443.0
2020-01-15 10:30:00,16.36,16.38,16.34,16.36,90588.0,13.1255,13.1415,13.1095,13.1255,90588.0
2020-01-15 11:00:00,16.36,16.39,16.32,16.35,205585.0,13.1255,13.1496,13.0934,13.1175,205585.0
2020-01-15 11:30:00,16.35,16.39,16.33,16.35,323727.0,13.1175,13.1496,13.1014,13.1175,323727.0
2020-01-15 12:00:00,16.35,16.35,16.24,16.24,504035.0,13.1175,13.1175,13.0292,13.0292,504035.0
2020-01-15 12:30:00,16.24,16.27,16.18,16.18,248696.0,13.0292,13.0533,12.9811,12.9811,248696.0
2020-01-15 13:00:00,16.18,16.21,16.16,16.16,299567.0,12.9811,13.0052,12.965,12.965,299567.0
2020-01-15 13:30:00,16.17,16.2,16.14,16.14,198038.0,12.9731,12.9971,12.949,12.949,198038.0
2020-01-15 14:00:00,16.14,16.21,16.11,16.21,262924.0,12.949,13.0052,12.9249,13.0052,262924.0
2020-01-15 14:30:00,16.21,16.23,16.18,16.18,177222.0,13.0052,13.0212,12.9811,12.9811,177222.0
2020-01-15 15:00:00,16.18,16.19,16.09,16.1,290208.0,12.9811,12.9891,12.9089,12.9169,290208.0
2020-01-15 15:30:00,16.11,16.18,16.06,16.17,1232776.0,12.9249,12.9811,12.8848,12.9731,1232776.0
2020-01-16 09:30:00,16.26,16.49,16.21,16.46,511829.0,13.0453,13.2298,13.0052,13.2057,511829.0
2020-01-16 10:00:00,16.45,16.52,16.43,16.48,314083.0,13.1977,13.2539,13.1817,13.2218,314083.0
2020-01-16 10:30:00,16.48,16.53,16.4,16.41,381140.0,13.2218,13.2619,13.1576,13.1656,381140.0
2020-01-16 11:00:00,16.41,16.42,16.38,16.41,248242.0,13.1656,13.1736,13.1415,13.1656,248242.0
2020-01-16 11:30:00,16.41,16.47,16.4,16.44,235826.0,13.1656,13.2137,13.1576,13.1897,235826.0
2020-01-16 12:00:00,16.43,16.46,16.42,16.45,142535.0,13.1817,13.2057,13.1736,13.1977,142535.0
2020-01-16 12:30:00,16.45,16.51,16.44,16.48,213726.0,13.1977,13.2458,13.1897,13.2218,213726.0
2020-01-16 13:00:00,16.48,16.49,16.44,16.47,140099.0,13.2218,13.2298,13.1897,13.2137,140099.0
2020-01-16 13:30:00,16.47,16.5,16.45,16.46,214578.0,13.2137,13.2378,13.1977,13.2057,214578.0
2020-01-16 14:00:00,16.46,16.49,16.44,16.45,169948.0,13.2057,13.2298,13.1897,13.1977,169948.0
2020-01-16 14:30:00,16.45,16.47,16.43,16.44,261329.0,13.1977,13.2137,13.1817,13.1897,261329.0
2020-01-16 15:00:00,16.45,16.51,16.43,16.5,369813.0,13.1977,13.2458,13.1817,13.2378,369813.0
2020-01-16 15:30:00,16.5,16.58,16.47,16.57,1193410.0,13.2378,13.302,13.2137,13.294,1193410.0
2020-01-17 09:30:00,17.01,17.2,16.83,17.08,1778553.0,13.647,13.7994,13.5026,13.7031,1778553.0
2020-01-17 10:00:00,17.08,17.27,17.04,17.26,777224.0,13.7031,13.8556,13.6711,13.8476,777224.0
2020-01-17 10:30:00,17.26,17.33,17.2,17.25,1043925.0,13.8476,13.9037,13.7994,13.8395,1043925.0
2020-01-17 11:00:00,17.25,17.29,17.21,17.24,500419.0,13.8395,13.8716,13.8074,13.8315,500419.0
2020-01-17 11:30:00,17.24,17.25,17.17,17.2,497343.0,13.8315,13.8395,13.7754,13.7994,497343.0
2020-01-17 12:00:00,17.2,17.21,17.14,17.15,569023.0,13.7994,13.8074,13.7513,13.7593,569023.0
2020-01-17 12:30:00,17.15,17.18,17.12,17.18,307481.0,13.7593,13.7834,13.7352,13.7834,307481.0
2020-01-17 13:00:00,17.18,17.26,17.16,17.23,387768.0,13.7834,13.8476,13.7673,13.8235,387768.0
2020-01-17 13:30:00,17.23,17.26,17.18,17.19,265351.0,13.8235,13.8476,13.7834,13.7914,265351.0
2020-01-17 14:00:00,17.18,17.25,17.16,17.25,367349.0,13.7834,13.8395,13.7673,13.8395,367349.0
2020-01-17 14:30:00,17.25,17.34,17.2,17.32,754447.0,13.8395,13.9117,13.7994,13.8957,754447.0
2020-01-17 15:00:00,17.32,17.32,17.21,17.25,530959.0,13.8957,13.8957,13.8074,13.8395,530959.0
2020-01-17 15:30:00,17.25,17.31,17.21,17.28,1549224.0,13.8395,13.8877,13.8074,13.8636,1549224.0
2020-01-21 09:30:00,17.25,17.4,17.22,17.3,693819.0,13.8395,13.9599,13.8155,13.8797,693819.0
2020-01-21 10:00:00,17.29,17.3,17.14,17.18,498409.0,13.8716,13.8797,13.7513,13.7834,498409.0
2020-01-21 10:30:00,17.19,17.2,17.12,17.14,365286.0,13.7914,13.7994,13.7352,13.7513,365286.0
2020-01-21 11:00:00,17.14,17.17,17.12,17.12,279285.0,13.7513,13.7754,13.7352,13.7352,279285.0
2020-01-21 11:30:00,17.13,17.18,17.11,17.17,249836.0,13.7433,13.7834,13.7272,13.7754,249836.0
2020-01-21 12:00:00,17.16,17.19,17.1,17.16,663778.0,13.7673,13.7914,13.7192,13.7673,663778.0
2020-01-21 12:30:00,17.16,17.21,17.15,17.19,466395.0,13.7673,13.8074,13.7593,13.7914,466395.0
2020-01-21 13:00:00,17.18,17.2,17.16,17.19,546162.0,13.7834,13.7994,13.7673,13.7914,546162.0
2020-01-21 13:30:00,17.18,17.19,17.14,17.17,541662.0,13.7834,13.7914,13.7513,13.7754,541662.0
2020-01-21 14:00:00,17.17,17.19,17.17,17.17,310742.0,13.7754,13.7914,13.7754,13.7754,310742.0
2020-01-21 14:30:00,17.17,17.18,17.12,17.13,313044.0,13.7754,13.7834,13.7352,13.7433,313044.0
2020-01-21 15:00:00,17.13,17.16,17.13,17.14,406063.0,13.7433,13.7673,13.7433,13.7513,406063.0
2020-01-21 15:30:00,17.13,17.17,17.08,17.09,1566369.0,13.7433,13.7754,13.7031,13.7112,1566369.0
2020-01-22 09:30:00,17.19,17.19,16.98,17.0,316005.0,13.7914,13.7914,13.6229,13.639,316005.0
2020-01-22 10:00:00,17.0,17.05,16.93,17.01,394423.0,13.639,13.6791,13.5828,13.647,394423.0
2020-01-22 10:30:00,17.01,17.1,16.99,17.05,319681.0,13.647,13.7192,13.6309,13.6791,319681.0
2020-01-22 11:00:00,17.06,17.09,17.04,17.09,172824.0,13.6871,13.7112,13.6711,13.7112,172824.0
2020-01-22 11:30:00,17.08,17.16,17.08,17.14,200729.0,13.7031,13.7673,13.7031,13.7513,200729.0
2020-01-22 12:00:00,17.14,17.2,17.11,17.2,308391.0,13.7513,13.7994,13.7272,13.7994,308391.0
2020-01-22 12:30:00,17.2,17.21,17.15,17.18,204730.0,13.7994,13.8074,13.7593,13.7834,204730.0
2020-01-22 13:00:00,17.17,17.19,17.14,17.16,168045.0,13.7754,13.7914,13.7513,13.7673,168045.0
2020-01-22 13:30:00,17.16,17.21,17.15,17.2,296979.0,13.7673,13.8074,13.7593,13.7994,296979.0
2020-01-22 14:00:00,17.2,17.22,17.16,17.2,295387.0,13.7994,13.8155,13.7673,13.7994,295387.0
2020-01-22 14:30:00,17.2,17.21,17.17,17.17,256935.0,13.7994,13.8074,13.7754,13.7754,256935.0
2020-01-22 15:00:00,17.17,17.18,17.08,17.11,329700.0,13.7754,13.7834,13.7031,13.7272,329700.0
2020-01-22 15:30:00,17.12,17.15,17.1,17.13,956037.0,13.7352,13.7593,13.7192,13.7433,956037.0
2020-01-23 09:30:00,17.12,17.14,16.99,17.04,931995.0,13.7352,13.7513,13.6309,13.6711,931995.0
2020-01-23 10:00:00,17.04,17.07,17.0,17.03,343291.0,13.6711,13.6951,13.639,13.663,343291.0
2020-01-23 10:30:00,17.03,17.08,17.03,17.04,220501.0,13.663,13.7031,13.663,13.6711,220501.0
2020-01-23 11:00:00,17.03,17.06,17.0,17.02,465098.0,13.663,13.6871,13.639,13.655,465098.0
2020-01-23 11:30:00,17.02,17.04,16.98,17.0,149412.0,13.655,13.6711,13.6229,13.639,149412.0
2020-01-23 12:00:00,17.0,17.0,16.94,16.97,439172.0,13.639,13.639,13.5908,13.6149,439172.0
2020-01-23 12:30:00,16.98,17.01,16.96,16.99,353249.0,13.6229,13.647,13.6069,13.6309,353249.0
2020-01-23 13:00:00,16.98,17.08,16.98,17.06,293255.0,13.6229,13.7031,13.6229,13.6871,293255.0
2020-01-23 13:30:00,17.06,17.08,17.04,17.04,268027.0,13.6871,13.7031,13.6711,13.6711,268027.0
2020-01-23 14:00:00,17.04,17.09,17.02,17.03,534492.0,13.6711,13.7112,13.655,13.663,534492.0
2020-01-23 14:30:00,17.03,17.06,17.02,17.04,283815.0,13.663,13.6871,13.655,13.6711,283815.0
2020-01-23 15:00:00,17.05,17.05,17.0,17.04,265637.0,13.6791,13.6791,13.639,13.6711,265637.0
2020-01-23 15:30:00,17.04,17.05,16.99,17.01,886223.0,13.6711,13.6791,13.6309,13.647,886223.0
2020-01-24 09:30:00,17.02,17.08,16.68,16.73,829784.0,13.655,13.7031,13.3822,13.4223,829784.0
2020-01-24 10:00:00,16.72,16.73,16.48,16.49,576446.0,13.4143,13.4223,13.2218,13.2298,576446.0
2020-01-24 10:30:00,16.49,16.58,16.44,16.57,879663.0,13.2298,13.302,13.1897,13.294,879663.0
2020-01-24 11:00:00,16.57,16.67,16.56,16.62,861667.0,13.294,13.3742,13.286,13.3341,861667.0
2020-01-24 11:30:00,16.61,16.62,16.54,16.55,387429.0,13.3261,13.3341,13.2699,13.2779,387429.0
2020-01-24 12:00:00,16.55,16.56,16.46,16.51,350390.0,13.2779,13.286,13.2057,13.2458,350390.0
2020-01-24 12:30:00,16.51,16.63,16.51,16.63,238984.0,13.2458,13.3421,13.2458,13.3421,238984.0
2020-01-24 13:00:00,16.63,16.63,16.52,16.53,128448.0,13.3421,13.3421,13.2539,13.2619,128448.0
2020-01-24 13:30:00,16.52,16.53,16.48,16.51,225086.0,13.2539,13.2619,13.2218,13.2458,225086.0
2020-01-24 14:00:00,16.51,16.52,16.42,16.44,239924.0,13.2458,13.2539,13.1736,13.1897,239924.0
2020-01-24 14:30:00,16.44,16.47,16.36,16.45,294794.0,13.1897,13.2137,13.1255,13.1977,294794.0
2020-01-24 15:00:00,16.45,16.52,16.45,16.5,342701.0,13.1977,13.2539,13.1977,13.2378,342701.0
2020-01-24 15:30:00,16.49,16.56,16.44,16.55,1003849.0,13.2298,13.286,13.1897,13.2779,1003849.0
2020-01-27 09:30:00,16.26,16.45,16.21,16.36,519713.0,13.0453,13.1977,13.0052,13.1255,519713.0
2020-01-27 10:00:00,16.36,16.36,16.26,16.35,474261.0,13.1255,13.1255,13.0453,13.1175,474261.0
2020-01-27 10:30:00,16.35,16.37,16.25,16.29,288596.0,13.1175,13.1335,13.0372,13.0693,288596.0
2020-01-27 11:00:00,16.28,16.31,16.25,16.27,273842.0,13.0613,13.0854,13.0372,13.0533,273842.0
2020-01-27 11:30:00,16.28,16.33,16.22,16.3,347583.0,13.0613,13.1014,13.0132,13.0774,347583.0
2020-01-27 12:00:00,16.3,16.37,16.28,16.34,240086.0,13.0774,13.1335,13.0613,13.1095,240086.0
2020-01-27 12:30:00,16.34,16.38,16.33,16.34,162238.0,13.1095,13.1415,13.1014,13.1095,162238.0
2020-01-27 13:00:00,16.35,16.4,16.33,16.35,342550.0,13.1175,13.1576,13.1014,13.1175,342550.0
2020-01-27 13:30:00,16.35,16.38,16.33,16.34,263753.0,13.1175,13.1415,13.1014,13.1095,263753.0
2020-01-27 14:00:00,16.34,16.37,16.31,16.34,239343.0,13.1095,13.1335,13.0854,13.1095,239343.0
2020-01-27 14:30:00,16.33,16.35,16.29,16.31,244371.0,13.1014,13.1175,13.0693,13.0854,244371.0
2020-01-27 15:00:00,16.32,16.38,16.3,16.36,243869.0,13.0934,13.1415,13.0774,13.1255,243869.0
2020-01-27 15:30:00,16.36,16.39,16.29,16.29,947212.0,13.1255,13.1496,13.0693,13.0693,947212.0
2020-01-28 09:30:00,16.42,16.44,16.29,16.32,245049.0,13.1736,13.1897,13.0693,13.0934,245049.0
2020-01-28 10:00:00,16.33,16.4,16.33,16.34,273180.0,13.1014,13.1576,13.1014,13.1095,273180.0
2020-01-28 10:30:00,16.34,16.38,16.3,16.32,279021.0,13.1095,13.1415,13.0774,13.0934,279021.0
2020-01-28 11:00:00,16.32,16.33,16.24,16.28,216987.0,13.0934,13.1014,13.0292,13.0613,216987.0
2020-01-28 11:30:00,16.28,16.41,16.26,16.4,530527.0,13.0613,13.1656,13.0453,13.1576,530527.0
2020-01-28 12:00:00,16.41,16.41,16.33,16.36,205894.0,13.1656,13.1656,13.1014,13.1255,205894.0
2020-01-28 12:30:00,16.37,16.38,16.33,16.37,177636.0,13.1335,13.1415,13.1014,13.1335,177636.0
2020-01-28 13:00:00,16.37,16.38,16.34,16.36,153400.0,13.1335,13.1415,13.1095,13.1255,153400.0
2020-01-28 13:30:00,16.36,16.38,16.33,16.36,316989.0,13.1255,13.1415,13.1014,13.1255,316989.0
2020-01-28 14:00:00,16.36,16.39,16.34,16.38,110109.0,13.1255,13.1496,13.1095,13.1415,110109.0
2020-01-28 14:30:00,16.38,16.41,16.36,16.37,174936.0,13.1415,13.1656,13.1255,13.1335,174936.0
2020-01-28 15:00:00,16.37,16.41,16.35,16.41,246707.0,13.1335,13.1656,13.1175,13.1656,246707.0
2020-01-28 15:30:00,16.41,16.42,16.36,16.37,505598.0,13.1656,13.1736,13.1255,13.1335,505598.0
2020-01-29 09:30:00,16.5,16.58,16.39,16.49,345867.0,13.2378,13.302,13.1496,13.2298,345867.0
2020-01-29 10:00:00,16.49,16.5,16.39,16.49,273698.0,13.2298,13.2378,13.1496,13.2298,273698.0
2020-01-29 10:30:00,16.49,16.52,16.46,16.51,223156.0,13.2298,13.2539,13.2057,13.2458,223156.0
2020-01-29 11:00:00,16.52,16.54,16.5,16.51,135191.0,13.2539,13.2699,13.2378,13.2458,135191.0
2020-01-29 11:30:00,16.51,16.53,16.48,16.51,190508.0,13.2458,13.2619,13.2218,13.2458,190508.0
2020-01-29 12:00:00,16.51,16.51,16.44,16.45,215469.0,13.2458,13.2458,13.1897,13.1977,215469.0
2020-01-29 12:30:00,16.45,16.45,16.39,16.4,121880.0,13.1977,13.1977,13.1496,13.1576,121880.0
2020-01-29 13:00:00,16.4,16.43,16.39,16.42,92456.0,13.1576,13.1817,13.1496,13.1736,92456.0
2020-01-29 13:30:00,16.41,16.46,16.38,16.46,126698.0,13.1656,13.2057,13.1415,13.2057,126698.0
2020-01-29 14:00:00,16.46,16.47,16.42,16.43,109994.0,13.2057,13.2137,13.1736,13.1817,109994.0
2020-01-29 14:30:00,16.42,16.43,16.36,16.37,141385.0,13.1736,13.1817,13.1255,13.1335,141385.0
2020-01-29 15:00:00,16.37,16.37,16.3,16.35,213196.0,13.1335,13.1335,13.0774,13.1175,213196.0
2020-01-29 15:30:00,16.35,16.36,16.3,16.32,528409.0,13.1175,13.1255,13.0774,13.0934,528409.0
2020-01-30 09:30:00,16.2,16.34,16.16,16.3,221677.0,12.9971,13.1095,12.965,13.0774,221677.0
2020-01-30 10:00:00,16.3,16.33,16.21,16.21,212619.0,13.0774,13.1014,13.0052,13.0052,212619.0
2020-01-30 10:30:00,16.21,16.22,16.0,16.01,222352.0,13.0052,13.0132,12.8367,12.8447,222352.0
2020-01-30 11:00:00,16.02,16.15,16.01,16.14,190841.0,12.8527,12.957,12.8447,12.949,190841.0
2020-01-30 11:30:00,16.13,16.18,16.09,16.14,177913.0,12.941,12.9811,12.9089,12.949,177913.0
2020-01-30 12:00:00,16.15,16.18,16.12,16.13,107078.0,12.957,12.9811,12.9329,12.941,107078.0
2020-01-30 12:30:00,16.13,16.14,16.08,16.11,115863.0,12.941,12.949,12.9009,12.9249,115863.0
2020-01-30 13:00:00,16.12,16.13,16.1,16.12,91538.0,12.9329,12.941,12.9169,12.9329,91538.0
2020-01-30 13:30:00,16.12,16.14,16.07,16.07,86701.0,12.9329,12.949,12.8928,12.8928,86701.0
2020-01-30 14:00:00,16.07,16.13,16.07,16.13,79967.0,12.8928,12.941,12.8928,12.941,79967.0
2020-01-30 14:30:00,16.12,16.19,16.08,16.17,197757.0,12.9329,12.9891,12.9009,12.9731,197757.0
2020-01-30 15:00:00,16.18,16.27,16.17,16.25,201361.0,12.9811,13.0533,12.9731,13.0372,201361.0
2020-01-30 15:30:00,16.26,16.3,16.24,16.28,493746.0,13.0453,13.0774,13.0292,13.0613,493746.0
2020-01-31 09:30:00,16.17,16.23,16.07,16.09,320145.0,12.9731,13.0212,12.8928,12.9089,320145.0
2020-01-31 10:00:00,16.09,16.1,16.03,16.05,166608.0,12.9089,12.9169,12.8607,12.8768,166608.0
2020-01-31 10:30:00,16.04,16.08,16.0,16.02,188763.0,12.8688,12.9009,12.8367,12.8527,188763.0
2020-01-31 11:00:00,16.01,16.05,16.0,16.0,193132.0,12.8447,12.8768,12.8367,12.8367,193132.0
2020-01-31 11:30:00,16.0,16.09,15.96,16.09,136810.0,12.8367,12.9089,12.8046,12.9089,136810.0
2020-01-31 12:00:00,16.09,16.09,16.02,16.03,119789.0,12.9089,12.9089,12.8527,12.8607,119789.0
2020-01-31 12:30:00,16.02,16.02,15.95,15.99,157573.0,12.8527,12.8527,12.7966,12.8286,157573.0
2020-01-31 13:00:00,15.99,16.02,15.96,15.98,108472.0,12.8286,12.8527,12.8046,12.8206,108472.0
2020-01-31 13:30:00,15.98,15.99,15.92,15.95,170189.0,12.8206,12.8286,12.7725,12.7966,170189.0
2020-01-31 14:00:00,15.96,16.03,15.95,16.0,169148.0,12.8046,12.8607,12.7966,12.8367,169148.0
2020-01-31 14:30:00,16.0,16.05,15.99,16.02,127173.0,12.8367,12.8768,12.8286,12.8527,127173.0
2020-01-31 15:00:00,16.03,16.08,15.99,16.04,270551.0,12.8607,12.9009,12.8286,12.8688,270551.0
2020-01-31 15:30:00,16.04,16.05,15.98,16.0,750922.0,12.8688,12.8768,12.8206,12.8367,750922.0
2020-02-03 09:30:00,16.15,16.31,16.11,16.23,352359.0,12.957,13.0854,12.9249,13.0212,352359.0
2020-02-03 10:00:00,16.23,16.33,16.23,16.32,193473.0,13.0212,13.1014,13.0212,13.0934,193473.0
2020-02-03 10:30:00,16.32,16.34,16.22,16.27,110355.0,13.0934,13.1095,13.0132,13.0533,110355.0
2020-02-03 11:00:00,16.27,16.28,16.21,16.23,118711.0,13.0533,13.0613,13.0052,13.0212,118711.0
2020-02-03 11:30:00,16.22,16.23,16.13,16.19,88926.0,13.0132,13.0212,12.941,12.9891,88926.0
2020-02-03 12:00:00,16.19,16.21,16.15,16.2,96791.0,12.9891,13.0052,12.957,12.9971,96791.0
2020-02-03 12:30:00,16.2,16.21,16.17,16.2,70838.0,12.9971,13.0052,12.9731,12.9971,70838.0
2020-02-03 13:00:00,16.2,16.21,16.14,16.16,87600.0,12.9971,13.0052,12.949,12.965,87600.0
2020-02-03 13:30:00,16.16,16.19,16.15,16.19,101227.0,12.965,12.9891,12.957,12.9891,101227.0
2020-02-03 14:00:00,16.19,16.21,16.16,16.19,106246.0,12.9891,13.0052,12.965,12.9891,106246.0
2020-02-03 14:30:00,16.19,16.3,16.18,16.28,174406.0,12.9891,13.0774,12.9811,13.0613,174406.0
2020-02-03 15:00:00,16.28,16.31,16.27,16.3,177005.0,13.0613,13.0854,13.0533,13.0774,177005.0
2020-02-03 15:30:00,16.3,16.3,16.17,16.18,476649.0,13.0774,13.0774,12.9731,12.9811,476649.0
2020-02-04 09:30:00,16.44,16.53,16.35,16.36,321234.0,13.1897,13.2619,13.1175,13.1255,321234.0
2020-02-04 10:00:00,16.36,16.39,16.29,16.36,418407.0,13.1255,13.1496,13.0693,13.1255,418407.0
2020-02-04 10:30:00,16.36,16.39,16.33,16.34,148082.0,13.1255,13.1496,13.1014,13.1095,148082.0
2020-02-04 11:00:00,16.34,16.37,16.29,16.3,324376.0,13.1095,13.1335,13.0693,13.0774,324376.0
2020-02-04 11:30:00,16.29,16.32,16.28,16.3,189215.0,13.0693,13.0934,13.0613,13.0774,189215.0
2020-02-04 12:00:00,16.3,16.34,16.28,16.31,343117.0,13.0774,13.1095,13.0613,13.0854,343117.0
2020-02-04 12:30:00,16.31,16.31,16.28,16.29,129885.0,13.0854,13.0854,13.0613,13.0693,129885.0
2020-02-04 13:00:00,16.29,16.33,16.27,16.32,235890.0,13.0693,13.1014,13.0533,13.0934,235890.0
2020-02-04 13:30:00,16.32,16.4,16.28,16.39,241945.0,13.0934,13.1576,13.0613,13.1496,241945.0
2020-02-04 14:00:00,16.39,16.43,16.36,16.37,139819.0,13.1496,13.1817,13.1255,13.1335,139819.0
2020-02-04 14:30:00,16.37,16.4,16.36,16.37,185524.0,13.1335,13.1576,13.1255,13.1335,185524.0
2020-02-04 15:00:00,16.36,16.36,16.31,16.31,146773.0,13.1255,13.1255,13.0854,13.0854,146773.0
2020-02-04 15:30:00,16.31,16.32,16.17,16.21,1091925.0,13.0854,13.0934,12.9731,13.0052,1091925.0
2020-02-05 09:30:00,16.45,16.62,16.44,16.54,484971.0,13.1977,13.3341,13.1897,13.2699,484971.0
2020-02-05 10:00:00,16.55,16.59,16.45,16.46,304993.0,13.2779,13.31,13.1977,13.2057,304993.0
2020-02-05 10:30:00,16.46,16.52,16.43,16.51,185395.0,13.2057,13.2539,13.1817,13.2458,185395.0
2020-02-05 11:00:00,16.51,16.53,16.47,16.53,103603.0,13.2458,13.2619,13.2137,13.2619,103603.0
2020-02-05 11:30:00,16.52,16.58,16.5,16.57,166405.0,13.2539,13.302,13.2378,13.294,166405.0
2020-02-05 12:00:00,16.57,16.6,16.55,16.59,109049.0,13.294,13.318,13.2779,13.31,109049.0
2020-02-05 12:30:00,16.59,16.62,16.58,16.6,62878.0,13.31,13.3341,13.302,13.318,62878.0
2020-02-05 13:00:00,16.6,16.62,16.57,16.61,74635.0,13.318,13.3341,13.294,13.3261,74635.0
2020-02-05 13:30:00,16.6,16.66,16.59,16.64,130689.0,13.318,13.3662,13.31,13.3501,130689.0
2020-02-05 14:00:00,16.64,16.64,16.54,16.55,1184033.0,13.3501,13.3501,13.2699,13.2779,1184033.0
2020-02-05 14:30:00,16.55,16.6,16.54,16.6,391778.0,13.2779,13.318,13.2699,13.318,391778.0
2020-02-05 15:00:00,16.6,16.68,16.6,16.66,391371.0,13.318,13.3822,13.318,13.3662,391371.0
2020-02-05 15:30:00,16.66,16.72,16.64,16.72,1025537.0,13.3662,13.4143,13.3501,13.4143,1025537.0
2020-02-06 09:30:00,16.82,16.86,16.62,16.73,186739.0,13.4946,13.5266,13.3341,13.4223,186739.0
2020-02-06 10:00:00,16.73,16.77,16.67,16.73,125155.0,13.4223,13.4544,13.3742,13.4223,125155.0
2020-02-06 10:30:00,16.73,16.77,16.7,16.73,174602.0,13.4223,13.4544,13.3983,13.4223,174602.0
2020-02-06 11:00:00,16.72,16.75,16.68,16.69,259636.0,13.4143,13.4384,13.3822,13.3903,259636.0
2020-02-06 11:30:00,16.69,16.71,16.66,16.67,211103.0,13.3903,13.4063,13.3662,13.3742,211103.0
2020-02-06 12:00:00,16.66,16.72,16.66,16.71,146697.0,13.3662,13.4143,13.3662,13.4063,146697.0
2020-02-06 12:30:00,16.72,16.72,16.66,16.68,78501.0,13.4143,13.4143,13.3662,13.3822,78501.0
2020-02-06 13:00:00,16.69,16.71,16.68,16.69,238398.0,13.3903,13.4063,13.3822,13.3903,238398.0
2020-02-06 13:30:00,16.7,16.74,16.68,16.74,211332.0,13.3983,13.4304,13.3822,13.4304,211332.0
2020-02-06 14:00:00,16.74,16.76,16.72,16.75,193145.0,13.4304,13.4464,13.4143,13.4384,193145.0
2020-02-06 14:30:00,16.75,16.79,16.74,16.75,391676.0,13.4384,13.4705,13.4304,13.4384,391676.0
2020-02-06 15:00:00,16.75,16.76,16.69,16.71,350173.0,13.4384,13.4464,13.3903,13.4063,350173.0
2020-02-06 15:30:00,16.71,16.74,16.63,16.64,889333.0,13.4063,13.4304,13.3421,13.3501,889333.0
2020-02-07 09:30:00,16.53,16.54,16.43,16.51,206698.0,13.2619,13.2699,13.1817,13.2458,206698.0
2020-02-07 10:00:00,16.51,16.59,16.47,16.57,216631.0,13.2458,13.31,13.2137,13.294,216631.0
2020-02-07 10:30:00,16.57,16.58,16.51,16.53,143586.0,13.294,13.302,13.2458,13.2619,143586.0
2020-02-07 11:00:00,16.52,16.56,16.49,16.55,139868.0,13.2539,13.286,13.2298,13.2779,139868.0
2020-02-07 11:30:00,16.55,16.57,16.52,16.54,90067.0,13.2779,13.294,13.2539,13.2699,90067.0
2020-02-07 12:00:00,16.53,16.61,16.52,16.61,96123.0,13.2619,13.3261,13.2539,13.3261,96123.0
2020-02-07 12:30:00,16.61,16.65,16.59,16.64,269216.0,13.3261,13.3582,13.31,13.3501,269216.0
2020-02-07 13:00:00,16.64,16.64,16.61,16.64,99308.0,13.3501,13.3501,13.3261,13.3501,99308.0
2020-02-07 13:30:00,16.64,16.66,16.58,16.59,138685.0,13.3501,13.3662,13.302,13.31,138685.0
2020-02-07 14:00:00,16.58,16.58,16.53,16.58,123938.0,13.302,13.302,13.2619,13.302,123938.0
2020-02-07 14:30:00,16.58,16.6,16.51,16.52,338957.0,13.302,13.318,13.2458,13.2539,338957.0
2020-02-07 15:00:00,16.52,16.55,16.5,16.52,257060.0,13.2539,13.2779,13.2378,13.2539,257060.0
2020-02-07 15:30:00,16.51,16.52,16.44,16.45,751432.0,13.2458,13.2539,13.1897,13.1977,751432.0
2020-02-10 09:30:00,16.39,16.47,16.35,16.42,115728.0,13.1496,13.2137,13.1175,13.1736,115728.0
2020-02-10 10:00:00,16.43,16.45,16.39,16.4,80601.0,13.1817,13.1977,13.1496,13.1576,80601.0
2020-02-10 10:30:00,16.39,16.45,16.37,16.43,79927.0,13.1496,13.1977,13.1335,13.1817,79927.0
2020-02-10 11:00:00,16.43,16.44,16.36,16.37,152921.0,13.1817,13.1897,13.1255,13.1335,152921.0
2020-02-10 11:30:00,16.37,16.38,16.33,16.34,114142.0,13.1335,13.1415,13.1014,13.1095,114142.0
2020-02-10 12:00:00,16.33,16.33,16.31,16.32,64640.0,13.1014,13.1014,13.0854,13.0934,64640.0
2020-02-10 12:30:00,16.33,16.35,16.31,16.35,137498.0,13.1014,13.1175,13.0854,13.1175,137498.0
2020-02-10 13:00:00,16.35,16.41,16.35,16.39,87465.0,13.1175,13.1656,13.1175,13.1496,87465.0
2020-02-10 13:30:00,16.39,16.4,16.37,16.38,39744.0,13.1496,13.1576,13.1335,13.1415,39744.0
2020-02-10 14:00:00,16.38,16.38,16.36,16.37,78342.0,13.1415,13.1415,13.1255,13.1335,78342.0
2020-02-10 14:30:00,16.38,16.4,16.37,16.39,68602.0,13.1415,13.1576,13.1335,13.1496,68602.0
2020-02-10 15:00:00,16.39,16.42,16.38,16.4,97375.0,13.1496,13.1736,13.1415,13.1576,97375.0
2020-02-10 15:30:00,16.41,16.45,16.39,16.44,399597.0,13.1656,13.1977,13.1496,13.1897,399597.0
2020-02-11 09:30:00,16.53,16.62,16.48,16.61,375932.0,13.2619,13.3341,13.2218,13.3261,375932.0
2020-02-11 10:00:00,16.6,16.63,16.57,16.58,166131.0,13.318,13.3421,13.294,13.302,166131.0
2020-02-11 10:30:00,16.57,16.62,16.56,16.6,108182.0,13.294,13.3341,13.286,13.318,108182.0
2020-02-11 11:00:00,16.61,16.63,16.49,16.51,114031.0,13.3261,13.3421,13.2298,13.2458,114031.0
2020-02-11 11:30:00,16.51,16.55,16.48,16.54,73497.0,13.2458,13.2779,13.2218,13.2699,73497.0
2020-02-11 12:00:00,16.54,16.56,16.52,16.55,102343.0,13.2699,13.286,13.2539,13.2779,102343.0
2020-02-11 12:30:00,16.55,16.59,16.54,16.57,182255.0,13.2779,13.31,13.2699,13.294,182255.0
2020-02-11 13:00:00,16.56,16.57,16.53,16.57,220884.0,13.286,13.294,13.2619,13.294,220884.0
2020-02-11 13:30:00,16.57,16.58,16.53,16.55,91708.0,13.294,13.302,13.2619,13.2779,91708.0
2020-02-11 14:00:00,16.55,16.59,16.54,16.59,175698.0,13.2779,13.31,13.2699,13.31,175698.0
2020-02-11 14:30:00,16.59,16.66,16.58,16.63,484309.0,13.31,13.3662,13.302,13.3421,484309.0
2020-02-11 15:00:00,16.64,16.64,16.56,16.61,224673.0,13.3501,13.3501,13.286,13.3261,224673.0
2020-02-11 15:30:00,16.61,16.64,16.59,16.63,766957.0,13.3261,13.3501,13.31,13.3421,766957.0
2020-02-12 09:30:00,16.74,16.77,16.67,16.69,284642.0,13.4304,13.4544,13.3742,13.3903,284642.0
2020-02-12 10:00:00,16.69,16.71,16.6,16.6,136862.0,13.3903,13.4063,13.318,13.318,136862.0
2020-02-12 10:30:00,16.6,16.64,16.55,16.63,206706.0,13.318,13.3501,13.2779,13.3421,206706.0
2020-02-12 11:00:00,16.63,16.67,16.58,16.59,346847.0,13.3421,13.3742,13.302,13.31,346847.0
2020-02-12 11:30:00,16.6,16.6,16.5,16.53,106758.0,13.318,13.318,13.2378,13.2619,106758.0
2020-02-12 12:00:00,16.53,16.56,16.5,16.55,458367.0,13.2619,13.286,13.2378,13.2779,458367.0
2020-02-12 12:30:00,16.55,16.58,16.54,16.55,116440.0,13.2779,13.302,13.2699,13.2779,116440.0
2020-02-12 13:00:00,16.56,16.58,16.54,16.57,160682.0,13.286,13.302,13.2699,13.294,160682.0
2020-02-12 13:30:00,16.57,16.6,16.56,16.59,118711.0,13.294,13.318,13.286,13.31,118711.0
2020-02-12 14:00:00,16.59,16.6,16.57,16.59,119237.0,13.31,13.318,13.294,13.31,119237.0
2020-02-12 14:30:00,16.58,16.58,16.56,16.57,67670.0,13.302,13.302,13.286,13.294,67670.0
2020-02-12 15:00:00,16.57,16.58,16.54,16.56,229864.0,13.294,13.302,13.2699,13.286,229864.0
2020-02-12 15:30:00,16.57,16.6,16.55,16.6,392491.0,13.294,13.318,13.2779,13.318,392491.0
2020-02-13 09:30:00,16.55,16.73,16.5,16.64,248864.0,13.2779,13.4223,13.2378,13.3501,248864.0
2020-02-13 10:00:00,16.63,16.67,16.59,16.65,81580.0,13.3421,13.3742,13.31,13.3582,81580.0
2020-02-13 10:30:00,16.66,16.68,16.62,16.66,229845.0,13.3662,13.3822,13.3341,13.3662,229845.0
2020-02-13 11:00:00,16.66,16.67,16.59,16.62,58757.0,13.3662,13.3742,13.31,13.3341,58757.0
2020-02-13 11:30:00,16.63,16.67,16.59,16.61,98297.0,13.3421,13.3742,13.31,13.3261,98297.0
2020-02-13 12:00:00,16.62,16.64,16.6,16.63,36095.0,13.3341,13.3501,13.318,13.3421,36095.0
2020-02-13 12:30:00,16.63,16.63,16.6,16.61,38951.0,13.3421,13.3421,13.318,13.3261,38951.0
2020-02-13 13:00:00,16.6,16.63,16.59,16.63,80347.0,13.318,13.3421,13.31,13.3421,80347.0
2020-02-13 13:30:00,16.63,16.63,16.6,16.63,222684.0,13.3421,13.3421,13.318,13.3421,222684.0
2020-02-13 14:00:00,16.62,16.65,16.61,16.64,70517.0,13.3341,13.3582,13.3261,13.3501,70517.0
2020-02-13 14:30:00,16.64,16.65,16.63,16.64,128634.0,13.3501,13.3582,13.3421,13.3501,128634.0
2020-02-13 15:00:00,16.64,16.65,16.61,16.62,119855.0,13.3501,13.3582,13.3261,13.3341,119855.0
2020-02-13 15:30:00,16.62,16.67,16.61,16.65,458589.0,13.3341,13.3742,13.3261,13.3582,458589.0
2020-02-14 09:30:00,16.64,16.67,16.54,16.56,198248.0,13.3501,13.3742,13.2699,13.286,198248.0
2020-02-14 10:00:00,16.55,16.59,16.55,16.56,69328.0,13.2779,13.31,13.2779,13.286,69328.0
2020-02-14 10:30:00,16.55,16.62,16.54,16.57,181435.0,13.2779,13.3341,13.2699,13.294,181435.0
2020-02-14 11:00:00,16.56,16.61,16.54,16.57,246878.0,13.286,13.3261,13.2699,13.294,246878.0
2020-02-14 11:30:00,16.57,16.59,16.52,16.53,463899.0,13.294,13.31,13.2539,13.2619,463899.0
2020-02-14 12:00:00,16.53,16.53,16.45,16.48,158162.0,13.2619,13.2619,13.1977,13.2218,158162.0
2020-02-14 12:30:00,16.48,16.49,16.43,16.45,235217.0,13.2218,13.2298,13.1817,13.1977,235217.0
2020-02-14 13:00:00,16.45,16.45,16.34,16.35,211266.0,13.1977,13.1977,13.1095,13.1175,211266.0
2020-02-14 13:30:00,16.35,16.37,16.23,16.25,479930.0,13.1175,13.1335,13.0212,13.0372,479930.0
2020-02-14 14:00:00,16.25,16.25,16.2,16.23,252385.0,13.0372,13.0372,12.9971,13.0212,252385.0
2020-02-14 14:30:00,16.23,16.26,16.2,16.21,172441.0,13.0212,13.0453,12.9971,13.0052,172441.0
2020-02-14 15:00:00,16.21,16.22,16.16,16.19,260634.0,13.0052,13.0132,12.965,12.9891,260634.0
2020-02-14 15:30:00,16.19,16.21,16.14,16.16,669373.0,12.9891,13.0052,12.949,12.965,669373.0
2020-02-18 09:30:00,16.08,16.16,16.03,16.04,259090.0,12.9009,12.965,12.8607,12.8688,259090.0
2020-02-18 10:00:00,16.03,16.06,15.94,15.94,278034.0,12.8607,12.8848,12.7885,12.7885,278034.0
2020-02-18 10:30:00,15.95,15.96,15.9,15.91,175746.0,12.7966,12.8046,12.7564,12.7645,175746.0
2020-02-18 11:00:00,15.91,15.91,15.75,15.77,972130.0,12.7645,12.7645,12.6361,12.6521,972130.0
2020-02-18 11:30:00,15.77,15.79,15.7,15.7,189579.0,12.6521,12.6682,12.596,12.596,189579.0
2020-02-18 12:00:00,15.71,15.8,15.7,15.76,141039.0,12.604,12.6762,12.596,12.6441,141039.0
2020-02-18 12:30:00,15.77,15.8,15.75,15.76,77186.0,12.6521,12.6762,12.6361,12.6441,77186.0
2020-02-18 13:00:00,15.76,15.84,15.75,15.81,188159.0,12.6441,12.7083,12.6361,12.6842,188159.0
2020-02-18 13:30:00,15.81,15.81,15.75,15.79,145353.0,12.6842,12.6842,12.6361,12.6682,145353.0
2020-02-18 14:00:00,15.79,15.88,15.78,15.86,268481.0,12.6682,12.7404,12.6602,12.7243,268481.0
2020-02-18 14:30:00,15.86,15.88,15.83,15.85,200212.0,12.7243,12.7404,12.7003,12.7163,200212.0
2020-02-18 15:00:00,15.85,15.86,15.79,15.82,463313.0,12.7163,12.7243,12.6682,12.6923,463313.0
2020-02-18 15:30:00,15.82,15.86,15.79,15.82,946850.0,12.6923,12.7243,12.6682,12.6923,946850.0
2020-02-19 09:30:00,15.91,16.04,15.91,15.96,295167.0,12.7645,12.8688,12.7645,12.8046,295167.0
2020-02-19 10:00:00,15.96,15.97,15.91,15.92,173348.0,12.8046,12.8126,12.7645,12.7725,173348.0
2020-02-19 10:30:00,15.92,15.94,15.91,15.93,102263.0,12.7725,12.7885,12.7645,12.7805,102263.0
2020-02-19 11:00:00,15.93,15.94,15.89,15.92,96665.0,12.7805,12.7885,12.7484,12.7725,96665.0
2020-02-19 11:30:00,15.91,15.93,15.88,15.92,261840.0,12.7645,12.7805,12.7404,12.7725,261840.0
2020-02-19 12:00:00,15.91,15.96,15.89,15.94,343125.0,12.7645,12.8046,12.7484,12.7885,343125.0
2020-02-19 12:30:00,15.94,15.95,15.92,15.94,260510.0,12.7885,12.7966,12.7725,12.7885,260510.0
2020-02-19 13:00:00,15.93,15.94,15.92,15.94,89850.0,12.7805,12.7885,12.7725,12.7885,89850.0
2020-02-19 13:30:00,15.93,15.95,15.9,15.91,258893.0,12.7805,12.7966,12.7564,12.7645,258893.0
2020-02-19 14:00:00,15.91,15.92,15.88,15.89,156511.0,12.7645,12.7725,12.7404,12.7484,156511.0
2020-02-19 14:30:00,15.89,15.9,15.87,15.88,227469.0,12.7484,12.7564,12.7324,12.7404,227469.0
2020-02-19 15:00:00,15.88,15.9,15.85,15.88,292363.0,12.7404,12.7564,12.7163,12.7404,292363.0
2020-02-19 15:30:00,15.89,15.91,15.87,15.9,650515.0,12.7484,12.7645,12.7324,12.7564,650515.0
2020-02-20 09:30:00,15.8,15.9,15.8,15.87,226059.0,12.6762,12.7564,12.6762,12.7324,226059.0
2020-02-20 10:00:00,15.87,15.99,15.87,15.97,471628.0,12.7324,12.8286,12.7324,12.8126,471628.0
2020-02-20 10:30:00,15.97,16.17,15.95,16.16,629869.0,12.8126,12.9731,12.7966,12.965,629869.0
2020-02-20 11:00:00,16.17,16.21,16.04,16.05,480970.0,12.9731,13.0052,12.8688,12.8768,480970.0
2020-02-20 11:30:00,16.05,16.08,15.96,16.05,440541.0,12.8768,12.9009,12.8046,12.8768,440541.0
2020-02-20 12:00:00,16.04,16.1,15.99,16.09,221085.0,12.8688,12.9169,12.8286,12.9089,221085.0
2020-02-20 12:30:00,16.09,16.19,16.08,16.18,161920.0,12.9089,12.9891,12.9009,12.9811,161920.0
2020-02-20 13:00:00,16.18,16.19,16.14,16.19,142782.0,12.9811,12.9891,12.949,12.9891,142782.0
2020-02-20 13:30:00,16.19,16.23,16.17,16.21,223599.0,12.9891,13.0212,12.9731,13.0052,223599.0
2020-02-20 14:00:00,16.21,16.23,16.18,16.21,261104.0,13.0052,13.0212,12.9811,13.0052,261104.0
2020-02-20 14:30:00,16.21,16.22,16.14,16.14,322061.0,13.0052,13.0132,12.949,12.949,322061.0
2020-02-20 15:00:00,16.15,16.21,16.13,16.2,255306.0,12.957,13.0052,12.941,12.9971,255306.0
2020-02-20 15:30:00,16.2,16.21,16.14,16.15,1197773.0,12.9971,13.0052,12.949,12.957,1197773.0
2020-02-21 09:30:00,16.01,16.07,15.89,15.93,249989.0,12.8447,12.8928,12.7484,12.7805,249989.0
2020-02-21 10:00:00,15.93,15.97,15.87,15.9,301678.0,12.7805,12.8126,12.7324,12.7564,301678.0
2020-02-21 10:30:00,15.9,15.92,15.86,15.9,209456.0,12.7564,12.7725,12.7243,12.7564,209456.0
2020-02-21 11:00:00,15.91,15.93,15.87,15.9,332126.0,12.7645,12.7805,12.7324,12.7564,332126.0
2020-02-21 11:30:00,15.9,15.99,15.89,15.98,194216.0,12.7564,12.8286,12.7484,12.8206,194216.0
2020-02-21 12:00:00,15.98,16.01,15.98,15.99,141241.0,12.8206,12.8447,12.8206,12.8286,141241.0
2020-02-21 12:30:00,15.98,16.02,15.95,16.01,297387.0,12.8206,12.8527,12.7966,12.8447,297387.0
2020-02-21 13:00:00,16.02,16.06,15.99,16.05,258213.0,12.8527,12.8848,12.8286,12.8768,258213.0
2020-02-21 13:30:00,16.05,16.07,16.0,16.02,207598.0,12.8768,12.8928,12.8367,12.8527,207598.0
2020-02-21 14:00:00,16.01,16.05,16.0,16.03,219506.0,12.8447,12.8768,12.8367,12.8607,219506.0
2020-02-21 14:30:00,16.03,16.06,16.02,16.05,215426.0,12.8607,12.8848,12.8527,12.8768,215426.0
2020-02-21 15:00:00,16.05,16.07,16.01,16.07,399764.0,12.8768,12.8928,12.8447,12.8928,399764.0
2020-02-21 15:30:00,16.06,16.15,16.06,16.09,1305453.0,12.8848,12.957,12.8848,12.9089,1305453.0
2020-02-24 09:30:00,15.52,15.68,15.52,15.68,521435.0,12.4516,12.5799,12.4516,12.5799,521435.0
2020-02-24 10:00:00,15.68,15.77,15.68,15.71,304620.0,12.5799,12.6521,12.5799,12.604,304620.0
2020-02-24 10:30:00,15.71,15.76,15.64,15.76,342039.0,12.604,12.6441,12.5478,12.6441,342039.0
2020-02-24 11:00:00,15.76,15.76,15.67,15.7,280256.0,12.6441,12.6441,12.5719,12.596,280256.0
2020-02-24 11:30:00,15.71,15.78,15.7,15.72,296956.0,12.604,12.6602,12.596,12.612,296956.0
2020-02-24 12:00:00,15.71,15.73,15.68,15.72,202943.0,12.604,12.6201,12.5799,12.612,202943.0
2020-02-24 12:30:00,15.71,15.76,15.62,15.68,484560.0,12.604,12.6441,12.5318,12.5799,484560.0
2020-02-24 13:00:00,15.68,15.72,15.64,15.72,288386.0,12.5799,12.612,12.5478,12.612,288386.0
2020-02-24 13:30:00,15.71,15.74,15.69,15.74,174368.0,12.604,12.6281,12.588,12.6281,174368.0
2020-02-24 14:00:00,15.73,15.76,15.69,15.76,242705.0,12.6201,12.6441,12.588,12.6441,242705.0
2020-02-24 14:30:00,15.75,15.82,15.73,15.81,295736.0,12.6361,12.6923,12.6201,12.6842,295736.0
2020-02-24 15:00:00,15.81,15.82,15.78,15.79,417553.0,12.6842,12.6923,12.6602,12.6682,417553.0
2020-02-24 15:30:00,15.79,15.85,15.76,15.79,1084458.0,12.6682,12.7163,12.6441,12.6682,1084458.0
2020-02-25 09:30:00,15.8,15.83,15.61,15.75,424104.0,12.6762,12.7003,12.5238,12.6361,424104.0
2020-02-25 10:00:00,15.76,15.79,15.57,15.59,683524.0,12.6441,12.6682,12.4917,12.5077,683524.0
2020-02-25 10:30:00,15.59,15.62,15.48,15.52,726445.0,12.5077,12.5318,12.4195,12.4516,726445.0
2020-02-25 11:00:00,15.52,15.6,15.47,15.58,741020.0,12.4516,12.5158,12.4115,12.4997,741020.0
2020-02-25 11:30:00,15.58,15.63,15.56,15.59,202928.0,12.4997,12.5398,12.4837,12.5077,202928.0
2020-02-25 12:00:00,15.6,15.61,15.45,15.46,455480.0,12.5158,12.5238,12.3954,12.4034,455480.0
2020-02-25 12:30:00,15.46,15.51,15.39,15.4,356988.0,12.4034,12.4435,12.3473,12.3553,356988.0
2020-02-25 13:00:00,15.39,15.42,15.32,15.33,214524.0,12.3473,12.3713,12.2911,12.2991,214524.0
2020-02-25 13:30:00,15.33,15.34,15.24,15.24,221615.0,12.2991,12.3072,12.2269,12.2269,221615.0
2020-02-25 14:00:00,15.25,15.26,15.16,15.17,386368.0,12.235,12.243,12.1627,12.1708,386368.0
2020-02-25 14:30:00,15.16,15.28,15.13,15.26,337461.0,12.1627,12.259,12.1387,12.243,337461.0
2020-02-25 15:00:00,15.26,15.33,15.16,15.22,346242.0,12.243,12.2991,12.1627,12.2109,346242.0
2020-02-25 15:30:00,15.21,15.21,15.06,15.07,1502449.0,12.2029,12.2029,12.0825,12.0905,1502449.0
2020-02-26 09:30:00,15.24,15.28,15.11,15.16,426222.0,12.2269,12.259,12.1226,12.1627,426222.0
2020-02-26 10:00:00,15.16,15.17,15.05,15.09,480357.0,12.1627,12.1708,12.0745,12.1066,480357.0
2020-02-26 10:30:00,15.1,15.2,15.09,15.14,268750.0,12.1146,12.1948,12.1066,12.1467,268750.0
2020-02-26 11:00:00,15.13,15.16,15.08,15.11,287952.0,12.1387,12.1627,12.0986,12.1226,287952.0
2020-02-26 11:30:00,15.11,15.11,14.96,14.98,328589.0,12.1226,12.1226,12.0023,12.0183,328589.0
2020-02-26 12:00:00,14.97,14.99,14.84,14.9,327370.0,12.0103,12.0264,11.906,11.9541,327370.0
2020-02-26 12:30:00,14.9,14.96,14.86,14.87,227946.0,11.9541,12.0023,11.9221,11.9301,227946.0
2020-02-26 13:00:00,14.87,14.9,14.79,14.85,173081.0,11.9301,11.9541,11.8659,11.914,173081.0
2020-02-26 13:30:00,14.84,14.85,14.69,14.72,277030.0,11.906,11.914,11.7857,11.8097,277030.0
2020-02-26 14:00:00,14.71,14.81,14.7,14.78,267664.0,11.8017,11.8819,11.7937,11.8579,267664.0
2020-02-26 14:30:00,14.78,14.81,14.73,14.74,524142.0,11.8579,11.8819,11.8178,11.8258,524142.0
2020-02-26 15:00:00,14.75,14.82,14.71,14.73,821935.0,11.8338,11.89,11.8017,11.8178,821935.0
2020-02-26 15:30:00,14.73,14.81,14.71,14.79,1502576.0,11.8178,11.8819,11.8017,11.8659,1502576.0
2020-02-27 09:30:00,14.42,14.52,14.3,14.33,454218.0,11.569,11.6493,11.4728,11.4968,454218.0
2020-02-27 10:00:00,14.34,14.36,14.13,14.14,287288.0,11.5049,11.5209,11.3364,11.3444,287288.0
2020-02-27 10:30:00,14.14,14.36,14.05,14.36,637591.0,11.3444,11.5209,11.2722,11.5209,637591.0
2020-02-27 11:00:00,14.36,14.49,14.34,14.39,553010.0,11.5209,11.6252,11.5049,11.545,553010.0
2020-02-27 11:30:00,14.39,14.51,14.36,14.5,256698.0,11.545,11.6413,11.5209,11.6332,256698.0
2020-02-27 12:00:00,14.5,14.66,14.48,14.65,392638.0,11.6332,11.7616,11.6172,11.7536,392638.0
2020-02-27 12:30:00,14.64,14.75,14.6,14.6,286482.0,11.7456,11.8338,11.7135,11.7135,286482.0
2020-02-27 13:00:00,14.6,14.67,14.56,14.56,426677.0,11.7135,11.7696,11.6814,11.6814,426677.0
2020-02-27 13:30:00,14.56,14.58,14.37,14.41,507868.0,11.6814,11.6974,11.5289,11.561,507868.0
2020-02-27 14:00:00,14.42,14.42,14.23,14.29,708322.0,11.569,11.569,11.4166,11.4648,708322.0
2020-02-27 14:30:00,14.29,14.32,14.24,14.25,488468.0,11.4648,11.4888,11.4246,11.4327,488468.0
2020-02-27 15:00:00,14.25,14.26,14.13,14.14,603244.0,11.4327,11.4407,11.3364,11.3444,603244.0
2020-02-27 15:30:00,14.14,14.17,13.91,13.91,1681399.0,11.3444,11.3685,11.1599,11.1599,1681399.0
2020-02-28 09:30:00,13.52,13.65,13.22,13.22,1283377.0,10.847,10.9513,10.6063,10.6063,1283377.0
2020-02-28 10:00:00,13.22,13.44,13.15,13.28,907500.0,10.6063,10.7828,10.5501,10.6544,907500.0
2020-02-28 10:30:00,13.27,13.6,13.26,13.5,1026303.0,10.6464,10.9112,10.6384,10.8309,1026303.0
2020-02-28 11:00:00,13.5,13.51,13.36,13.47,577996.0,10.8309,10.839,10.7186,10.8069,577996.0
2020-02-28 11:30:00,13.48,13.66,13.39,13.45,1080764.0,10.8149,10.9593,10.7427,10.7908,1080764.0
2020-02-28 12:00:00,13.45,13.51,13.39,13.49,453090.0,10.7908,10.839,10.7427,10.8229,453090.0
2020-02-28 12:30:00,13.5,13.54,13.4,13.48,502711.0,10.8309,10.863,10.7507,10.8149,502711.0
2020-02-28 13:00:00,13.48,13.51,13.37,13.39,385788.0,10.8149,10.839,10.7266,10.7427,385788.0
2020-02-28 13:30:00,13.38,13.39,13.22,13.25,528598.0,10.7347,10.7427,10.6063,10.6304,528598.0
2020-02-28 14:00:00,13.24,13.27,13.13,13.25,909901.0,10.6223,10.6464,10.5341,10.6304,909901.0
2020-02-28 14:30:00,13.25,13.4,13.21,13.23,738235.0,10.6304,10.7507,10.5983,10.6143,738235.0
2020-02-28 15:00:00,13.23,13.34,13.16,13.2,705901.0,10.6143,10.7026,10.5582,10.5903,705901.0
2020-02-28 15:30:00,13.19,13.33,13.09,13.33,2030982.0,10.5822,10.6946,10.502,10.6946,2030982.0
2020-03-02 09:30:00,13.51,13.54,13.26,13.32,639443.0,10.839,10.863,10.6384,10.6865,639443.0
2020-03-02 10:00:00,13.33,13.4,13.25,13.39,681454.0,10.6946,10.7507,10.6304,10.7427,681454.0
2020-03-02 10:30:00,13.4,13.59,13.33,13.53,586204.0,10.7507,10.9031,10.6946,10.855,586204.0
2020-03-02 11:00:00,13.53,13.6,13.41,13.57,478120.0,10.855,10.9112,10.7587,10.8871,478120.0
2020-03-02 11:30:00,13.57,13.66,13.53,13.64,426559.0,10.8871,10.9593,10.855,10.9433,426559.0
2020-03-02 12:00:00,13.64,13.66,13.52,13.54,259370.0,10.9433,10.9593,10.847,10.863,259370.0
2020-03-02 12:30:00,13.54,13.68,13.53,13.67,526732.0,10.863,10.9754,10.855,10.9673,526732.0
2020-03-02 13:00:00,13.67,13.69,13.56,13.6,353155.0,10.9673,10.9834,10.8791,10.9112,353155.0
2020-03-02 13:30:00,13.59,13.65,13.56,13.62,294663.0,10.9031,10.9513,10.8791,10.9272,294663.0
2020-03-02 14:00:00,13.61,13.69,13.61,13.63,373366.0,10.9192,10.9834,10.9192,10.9352,373366.0
2020-03-02 14:30:00,13.63,13.65,13.5,13.56,391557.0,10.9352,10.9513,10.8309,10.8791,391557.0
2020-03-02 15:00:00,13.56,13.77,13.56,13.75,621253.0,10.8791,11.0476,10.8791,11.0315,621253.0
2020-03-02 15:30:00,13.75,14.09,13.74,14.05,2307297.0,11.0315,11.3043,11.0235,11.2722,2307297.0
2020-03-03 09:30:00,14.03,14.1,13.71,13.84,753173.0,11.2562,11.3123,10.9994,11.1037,753173.0
2020-03-03 10:00:00,13.84,14.19,13.61,13.76,1140548.0,11.1037,11.3845,10.9192,11.0395,1140548.0
2020-03-03 10:30:00,13.75,13.88,13.69,13.86,438708.0,11.0315,11.1358,10.9834,11.1198,438708.0
2020-03-03 11:00:00,13.86,13.88,13.55,13.58,432483.0,11.1198,11.1358,10.8711,10.8951,432483.0
2020-03-03 11:30:00,13.57,13.79,13.56,13.77,235514.0,10.8871,11.0636,10.8791,11.0476,235514.0
2020-03-03 12:00:00,13.76,13.8,13.62,13.63,325951.0,11.0395,11.0716,10.9272,10.9352,325951.0
2020-03-03 12:30:00,13.65,13.71,13.59,13.64,232978.0,10.9513,10.9994,10.9031,10.9433,232978.0
2020-03-03 13:00:00,13.63,13.63,13.52,13.59,232362.0,10.9352,10.9352,10.847,10.9031,232362.0
2020-03-03 13:30:00,13.59,13.63,13.49,13.5,246631.0,10.9031,10.9352,10.8229,10.8309,246631.0
2020-03-03 14:00:00,13.5,13.54,13.38,13.52,496145.0,10.8309,10.863,10.7347,10.847,496145.0
2020-03-03 14:30:00,13.52,13.65,13.45,13.65,440480.0,10.847,10.9513,10.7908,10.9513,440480.0
2020-03-03 15:00:00,13.65,13.8,13.62,13.79,449349.0,10.9513,11.0716,10.9272,11.0636,449349.0
2020-03-03 15:30:00,13.79,13.8,13.55,13.62,1228028.0,11.0636,11.0716,10.8711,10.9272,1228028.0
2020-03-04 09:30:00,13.78,13.81,13.47,13.52,380477.0,11.0556,11.0797,10.8069,10.847,380477.0
2020-03-04 10:00:00,13.54,13.61,13.44,13.46,314825.0,10.863,10.9192,10.7828,10.7988,314825.0
2020-03-04 10:30:00,13.47,13.48,13.25,13.3,392073.0,10.8069,10.8149,10.6304,10.6705,392073.0
2020-03-04 11:00:00,13.3,13.38,13.26,13.36,252873.0,10.6705,10.7347,10.6384,10.7186,252873.0
2020-03-04 11:30:00,13.36,13.39,13.27,13.31,269552.0,10.7186,10.7427,10.6464,10.6785,269552.0
2020-03-04 12:00:00,13.31,13.4,13.27,13.39,231007.0,10.6785,10.7507,10.6464,10.7427,231007.0
2020-03-04 12:30:00,13.39,13.42,13.34,13.4,232953.0,10.7427,10.7668,10.7026,10.7507,232953.0
2020-03-04 13:00:00,13.4,13.62,13.39,13.61,325513.0,10.7507,10.9272,10.7427,10.9192,325513.0
2020-03-04 13:30:00,13.61,13.67,13.57,13.6,236992.0,10.9192,10.9673,10.8871,10.9112,236992.0
2020-03-04 14:00:00,13.6,13.67,13.57,13.66,257565.0,10.9112,10.9673,10.8871,10.9593,257565.0
2020-03-04 14:30:00,13.66,13.67,13.56,13.65,304979.0,10.9593,10.9673,10.8791,10.9513,304979.0
2020-03-04 15:00:00,13.64,13.81,13.63,13.81,384593.0,10.9433,11.0797,10.9352,11.0797,384593.0
2020-03-04 15:30:00,13.81,13.93,13.8,13.9,1556023.0,11.0797,11.1759,11.0716,11.1519,1556023.0
2020-03-05 09:30:00,13.4,13.45,13.19,13.22,483247.0,10.7507,10.7908,10.5822,10.6063,483247.0
2020-03-05 10:00:00,13.22,13.41,13.2,13.34,353386.0,10.6063,10.7587,10.5903,10.7026,353386.0
2020-03-05 10:30:00,13.33,13.44,13.33,13.4,669587.0,10.6946,10.7828,10.6946,10.7507,669587.0
2020-03-05 11:00:00,13.4,13.6,13.39,13.57,462102.0,10.7507,10.9112,10.7427,10.8871,462102.0
2020-03-05 11:30:00,13.57,13.6,13.35,13.39,269375.0,10.8871,10.9112,10.7106,10.7427,269375.0
2020-03-05 12:00:00,13.38,13.41,13.26,13.29,464179.0,10.7347,10.7587,10.6384,10.6625,464179.0
2020-03-05 12:30:00,13.29,13.34,13.14,13.16,560903.0,10.6625,10.7026,10.5421,10.5582,560903.0
2020-03-05 13:00:00,13.16,13.18,13.1,13.17,413729.0,10.5582,10.5742,10.51,10.5662,413729.0
2020-03-05 13:30:00,13.18,13.24,13.12,13.18,229832.0,10.5742,10.6223,10.5261,10.5742,229832.0
2020-03-05 14:00:00,13.17,13.18,13.01,13.05,735570.0,10.5662,10.5742,10.4378,10.4699,735570.0
2020-03-05 14:30:00,13.05,13.16,13.04,13.1,963340.0,10.4699,10.5582,10.4619,10.51,963340.0
2020-03-05 15:00:00,13.1,13.15,13.02,13.05,456838.0,10.51,10.5501,10.4458,10.4699,456838.0
2020-03-05 15:30:00,13.05,13.19,13.03,13.16,1359722.0,10.4699,10.5822,10.4539,10.5582,1359722.0
2020-03-06 09:30:00,12.64,13.02,12.54,12.92,1406839.0,10.141,10.4458,10.0607,10.3656,1406839.0
2020-03-06 10:00:00,12.92,13.06,12.83,13.05,1038314.0,10.3656,10.4779,10.2934,10.4699,1038314.0
2020-03-06 10:30:00,13.04,13.08,12.94,13.02,748869.0,10.4619,10.494,10.3817,10.4458,748869.0
2020-03-06 11:00:00,13.03,13.03,12.8,12.83,219097.0,10.4539,10.4539,10.2693,10.2934,219097.0
2020-03-06 11:30:00,12.84,12.91,12.79,12.87,432001.0,10.3014,10.3576,10.2613,10.3255,432001.0
2020-03-06 12:00:00,12.87,12.87,12.73,12.76,264915.0,10.3255,10.3255,10.2132,10.2372,264915.0
2020-03-06 12:30:00,12.76,12.86,12.75,12.79,542760.0,10.2372,10.3175,10.2292,10.2613,542760.0
2020-03-06 13:00:00,12.79,12.82,12.73,12.75,332486.0,10.2613,10.2854,10.2132,10.2292,332486.0
2020-03-06 13:30:00,12.74,12.78,12.69,12.7,277390.0,10.2212,10.2533,10.1811,10.1891,277390.0
2020-03-06 14:00:00,12.7,12.7,12.62,12.63,303107.0,10.1891,10.1891,10.1249,10.1329,303107.0
2020-03-06 14:30:00,12.63,12.65,12.53,12.53,618838.0,10.1329,10.149,10.0527,10.0527,618838.0
2020-03-06 15:00:00,12.53,12.59,12.45,12.53,951670.0,10.0527,10.1009,9.9885,10.0527,951670.0
2020-03-06 15:30:00,12.52,12.71,12.5,12.63,2389864.0,10.0447,10.1971,10.0286,10.1329,2389864.0
2020-03-09 09:30:00,11.71,12.5,11.55,11.72,403523.0,9.3948,10.0286,9.2665,9.4029,403523.0
2020-03-09 10:00:00,11.71,11.74,11.25,11.29,1333330.0,9.3948,9.4189,9.0258,9.0579,1333330.0
2020-03-09 10:30:00,11.28,11.28,10.77,10.77,1117956.0,9.0499,9.0499,8.6407,8.6407,1117956.0
2020-03-09 11:00:00,10.77,10.82,10.67,10.74,787166.0,8.6407,8.6808,8.5605,8.6166,787166.0
2020-03-09 11:30:00,10.74,10.96,10.74,10.88,879728.0,8.6166,8.7931,8.6166,8.7289,879728.0
2020-03-09 12:00:00,10.88,10.93,10.71,10.71,794725.0,8.7289,8.7691,8.5925,8.5925,794725.0
2020-03-09 12:30:00,10.71,10.77,10.35,10.35,671916.0,8.5925,8.6407,8.3037,8.3037,671916.0
2020-03-09 13:00:00,10.36,10.37,10.19,10.21,440823.0,8.3117,8.3198,8.1754,8.1914,440823.0
2020-03-09 13:30:00,10.21,10.21,10.03,10.1,1020204.0,8.1914,8.1914,8.047,8.1031,1020204.0
2020-03-09 14:00:00,10.1,10.13,10.05,10.11,493883.0,8.1031,8.1272,8.063,8.1112,493883.0
2020-03-09 14:30:00,10.11,10.11,9.98,10.05,881195.0,8.1112,8.1112,8.0069,8.063,881195.0
2020-03-09 15:00:00,10.05,10.16,10.02,10.15,770289.0,8.063,8.1513,8.039,8.1433,770289.0
2020-03-09 15:30:00,10.15,10.17,10.09,10.1,2044148.0,8.1433,8.1593,8.0951,8.1031,2044148.0
2020-03-10 09:30:00,10.74,10.93,10.15,10.34,1341661.0,8.6166,8.7691,8.1433,8.2957,1341661.0
2020-03-10 10:00:00,10.35,10.54,10.26,10.28,1245655.0,8.3037,8.4562,8.2315,8.2476,1245655.0
2020-03-10 10:30:00,10.28,10.29,10.16,10.17,854825.0,8.2476,8.2556,8.1513,8.1593,854825.0
2020-03-10 11:00:00,10.18,10.18,9.84,9.86,811310.0,8.1673,8.1673,7.8946,7.9106,811310.0
2020-03-10 11:30:00,9.85,9.85,9.68,9.71,627019.0,7.9026,7.9026,7.7662,7.7903,627019.0
2020-03-10 12:00:00,9.72,9.93,9.71,9.87,924774.0,7.7983,7.9668,7.7903,7.9186,924774.0
2020-03-10 12:30:00,9.87,9.96,9.82,9.95,541123.0,7.9186,7.9908,7.8785,7.9828,541123.0
2020-03-10 13:00:00,9.95,10.19,9.93,10.14,655103.0,7.9828,8.1754,7.9668,8.1352,655103.0
2020-03-10 13:30:00,10.13,10.17,10.07,10.09,394626.0,8.1272,8.1593,8.0791,8.0951,394626.0
2020-03-10 14:00:00,10.08,10.24,10.03,10.24,532291.0,8.0871,8.2155,8.047,8.2155,532291.0
2020-03-10 14:30:00,10.23,10.5,10.22,10.46,563884.0,8.2074,8.4241,8.1994,8.392,563884.0
2020-03-10 15:00:00,10.46,10.69,10.44,10.56,814595.0,8.392,8.5765,8.3759,8.4722,814595.0
2020-03-10 15:30:00,10.56,10.6,10.5,10.6,1498239.0,8.4722,8.5043,8.4241,8.5043,1498239.0
2020-03-11 09:30:00,10.27,10.27,10.01,10.02,1245378.0,8.2395,8.2395,8.0309,8.039,1245378.0
2020-03-11 10:00:00,10.03,10.07,9.76,9.78,583541.0,8.047,8.0791,7.8304,7.8464,583541.0
2020-03-11 10:30:00,9.78,9.85,9.7,9.83,1073629.0,7.8464,7.9026,7.7822,7.8865,1073629.0
2020-03-11 11:00:00,9.83,9.87,9.6,9.7,858067.0,7.8865,7.9186,7.702,7.7822,858067.0
2020-03-11 11:30:00,9.7,9.95,9.63,9.92,853172.0,7.7822,7.9828,7.7261,7.9587,853172.0
2020-03-11 12:00:00,9.92,10.07,9.87,10.0,1385960.0,7.9587,8.0791,7.9186,8.0229,1385960.0
2020-03-11 12:30:00,10.0,10.01,9.84,9.96,771565.0,8.0229,8.0309,7.8946,7.9908,771565.0
2020-03-11 13:00:00,9.96,9.96,9.84,9.91,433969.0,7.9908,7.9908,7.8946,7.9507,433969.0
2020-03-11 13:30:00,9.92,9.95,9.78,9.84,387383.0,7.9587,7.9828,7.8464,7.8946,387383.0
2020-03-11 14:00:00,9.85,9.88,9.72,9.78,500459.0,7.9026,7.9266,7.7983,7.8464,500459.0
2020-03-11 14:30:00,9.78,9.87,9.73,9.84,588424.0,7.8464,7.9186,7.8063,7.8946,588424.0
2020-03-11 15:00:00,9.83,9.86,9.57,9.66,1168604.0,7.8865,7.9106,7.6779,7.7501,1168604.0
2020-03-11 15:30:00,9.65,9.87,9.61,9.78,2353765.0,7.7421,7.9186,7.71,7.8464,2353765.0
2020-03-12 09:30:00,8.86,8.89,8.67,8.88,128286.0,7.2288,7.2533,7.0738,7.2451,128286.0
2020-03-12 10:00:00,8.88,8.91,8.38,8.39,572483.0,7.2451,7.2696,6.8372,6.8453,572483.0
2020-03-12 10:30:00,8.39,8.79,8.38,8.76,669526.0,6.8453,7.1717,6.8372,7.1472,669526.0
2020-03-12 11:00:00,8.76,8.77,8.54,8.58,412857.0,7.1472,7.1554,6.9677,7.0003,412857.0
2020-03-12 11:30:00,8.58,8.62,8.55,8.56,219565.0,7.0003,7.033,6.9759,6.984,219565.0
2020-03-12 12:00:00,8.55,8.83,8.55,8.82,403403.0,6.9759,7.2043,6.9759,7.1962,403403.0
2020-03-12 12:30:00,8.82,9.36,8.81,9.33,728916.0,7.1962,7.6367,7.188,7.6123,728916.0
2020-03-12 13:00:00,9.32,10.11,9.2,9.24,652450.0,7.6041,8.2486,7.5062,7.5388,652450.0
2020-03-12 13:30:00,9.24,9.28,8.95,9.05,577563.0,7.5388,7.5715,7.3022,7.3838,577563.0
2020-03-12 14:00:00,9.05,9.13,9.0,9.01,270421.0,7.3838,7.4491,7.343,7.3512,270421.0
2020-03-12 14:30:00,9.0,9.03,9.0,9.03,647214.0,7.343,7.3675,7.343,7.3675,647214.0
2020-03-12 15:00:00,9.03,9.1,9.0,9.01,710828.0,7.3675,7.4246,7.343,7.3512,710828.0
2020-03-12 15:30:00,9.01,9.07,8.84,8.85,1960912.0,7.3512,7.4001,7.2125,7.2206,1960912.0
2020-03-13 09:30:00,9.81,10.17,9.12,9.21,524567.0,8.0039,8.2976,7.4409,7.5143,524567.0
2020-03-13 10:00:00,9.21,9.57,9.19,9.47,784453.0,7.5143,7.8081,7.498,7.7265,784453.0
2020-03-13 10:30:00,9.47,9.6,9.12,9.13,451033.0,7.7265,7.8325,7.4409,7.4491,451033.0
2020-03-13 11:00:00,9.12,9.24,8.98,8.99,418648.0,7.4409,7.5388,7.3267,7.3349,418648.0
2020-03-13 11:30:00,8.99,9.05,8.9,8.94,390209.0,7.3349,7.3838,7.2614,7.2941,390209.0
2020-03-13 12:00:00,8.94,8.96,8.82,8.92,290732.0,7.2941,7.3104,7.1962,7.2777,290732.0
2020-03-13 12:30:00,8.92,9.16,8.92,8.97,324235.0,7.2777,7.4736,7.2777,7.3185,324235.0
2020-03-13 13:00:00,8.96,9.24,8.96,9.23,351294.0,7.3104,7.5388,7.3104,7.5307,351294.0
2020-03-13 13:30:00,9.22,9.37,9.22,9.37,397129.0,7.5225,7.6449,7.5225,7.6449,397129.0
2020-03-13 14:00:00,9.37,9.37,9.24,9.3,266132.0,7.6449,7.6449,7.5388,7.5878,266132.0
2020-03-13 14:30:00,9.3,9.57,9.29,9.57,376187.0,7.5878,7.8081,7.5796,7.8081,376187.0
2020-03-13 15:00:00,9.57,9.59,9.42,9.44,346277.0,7.8081,7.8244,7.6857,7.702,346277.0
2020-03-13 15:30:00,9.44,9.95,9.33,9.95,1485355.0,7.702,8.1181,7.6123,8.1181,1485355.0
2020-03-16 09:30:00,8.79,9.0,8.79,8.96,98543.0,7.1717,7.343,7.1717,7.3104,98543.0
2020-03-16 10:00:00,8.97,9.22,8.69,8.75,437911.0,7.3185,7.5225,7.0901,7.139,437911.0
2020-03-16 10:30:00,8.74,8.97,8.68,8.69,469300.0,7.1309,7.3185,7.0819,7.0901,469300.0
2020-03-16 11:00:00,8.69,9.01,8.61,8.89,534597.0,7.0901,7.3512,7.0248,7.2533,534597.0
2020-03-16 11:30:00,8.89,8.92,8.77,8.77,471492.0,7.2533,7.2777,7.1554,7.1554,471492.0
2020-03-16 12:00:00,8.77,8.77,8.61,8.66,347245.0,7.1554,7.1554,7.0248,7.0656,347245.0
2020-03-16 12:30:00,8.67,8.7,8.64,8.64,328820.0,7.0738,7.0982,7.0493,7.0493,328820.0
2020-03-16 13:00:00,8.65,8.74,8.64,8.7,276974.0,7.0574,7.1309,7.0493,7.0982,276974.0
2020-03-16 13:30:00,8.7,8.7,8.33,8.33,501869.0,7.0982,7.0982,6.7964,6.7964,501869.0
2020-03-16 14:00:00,8.34,8.43,8.33,8.39,510114.0,6.8045,6.878,6.7964,6.8453,510114.0
2020-03-16 14:30:00,8.39,8.54,8.37,8.54,372755.0,6.8453,6.9677,6.829,6.9677,372755.0
2020-03-16 15:00:00,8.54,8.64,8.47,8.63,563702.0,6.9677,7.0493,6.9106,7.0411,563702.0
2020-03-16 15:30:00,8.63,8.64,8.32,8.33,1196908.0,7.0411,7.0493,6.7882,6.7964,1196908.0
2020-03-17 09:30:00,8.51,8.53,8.06,8.06,540558.0,6.9432,6.9595,6.5761,6.5761,540558.0
2020-03-17 10:00:00,8.07,8.23,8.04,8.22,635075.0,6.5842,6.7148,6.5598,6.7066,635075.0
2020-03-17 10:30:00,8.22,8.48,8.13,8.45,791767.0,6.7066,6.9187,6.6332,6.8943,791767.0
2020-03-17 11:00:00,8.45,8.79,8.44,8.6,599583.0,6.8943,7.1717,6.8861,7.0167,599583.0
2020-03-17 11:30:00,8.59,8.73,8.33,8.49,741481.0,7.0085,7.1227,6.7964,6.9269,741481.0
2020-03-17 12:00:00,8.5,8.89,8.49,8.73,682346.0,6.9351,7.2533,6.9269,7.1227,682346.0
2020-03-17 12:30:00,8.73,8.73,8.48,8.48,262565.0,7.1227,7.1227,6.9187,6.9187,262565.0
2020-03-17 13:00:00,8.49,8.53,8.13,8.2,417430.0,6.9269,6.9595,6.6332,6.6903,417430.0
2020-03-17 13:30:00,8.2,8.32,8.18,8.27,349090.0,6.6903,6.7882,6.674,6.7474,349090.0
2020-03-17 14:00:00,8.26,8.52,8.2,8.5,594210.0,6.7393,6.9514,6.6903,6.9351,594210.0
2020-03-17 14:30:00,8.51,8.63,8.5,8.58,622552.0,6.9432,7.0411,6.9351,7.0003,622552.0
2020-03-17 15:00:00,8.58,8.82,8.57,8.73,988954.0,7.0003,7.1962,6.9922,7.1227,988954.0
2020-03-17 15:30:00,8.73,8.86,8.69,8.86,1538779.0,7.1227,7.2288,7.0901,7.2288,1538779.0
2020-03-18 09:30:00,8.25,8.46,7.98,8.12,1061693.0,6.7311,6.9024,6.5108,6.625,1061693.0
2020-03-18 10:00:00,8.12,8.34,7.95,8.02,874177.0,6.625,6.8045,6.4863,6.5434,874177.0
2020-03-18 10:30:00,8.02,8.06,7.75,7.78,414448.0,6.5434,6.5761,6.3231,6.3476,414448.0
2020-03-18 11:00:00,7.77,7.79,7.5,7.59,397622.0,6.3395,6.3558,6.1192,6.1926,397622.0
2020-03-18 11:30:00,7.58,7.67,7.51,7.55,291081.0,6.1844,6.2579,6.1273,6.16,291081.0
2020-03-18 12:00:00,7.55,7.56,7.29,7.34,306288.0,6.16,6.1681,5.9478,5.9886,306288.0
2020-03-18 12:30:00,7.33,7.36,7.17,7.18,264761.0,5.9805,6.005,5.8499,5.8581,264761.0
2020-03-18 13:00:00,7.17,7.17,7.0,7.01,206628.0,5.8499,5.8499,5.7112,5.7194,206628.0
2020-03-18 13:30:00,7.0,7.01,6.65,6.65,453271.0,5.7112,5.7194,5.4257,5.4257,453271.0
2020-03-18 14:00:00,6.65,6.67,6.45,6.48,392022.0,5.4257,5.442,5.2625,5.287,392022.0
2020-03-18 14:30:00,6.48,6.75,6.39,6.72,723572.0,5.287,5.5073,5.2135,5.4828,723572.0
2020-03-18 15:00:00,6.72,6.8,6.51,6.73,768988.0,5.4828,5.5481,5.3114,5.4909,768988.0
2020-03-18 15:30:00,6.73,7.18,6.73,7.17,2075526.0,5.4909,5.8581,5.4909,5.8499,2075526.0
2020-03-19 09:30:00,6.98,7.05,6.27,6.77,678108.0,5.6949,5.752,5.1156,5.5236,678108.0
2020-03-19 10:00:00,6.77,7.05,6.65,7.04,750729.0,5.5236,5.752,5.4257,5.7439,750729.0
2020-03-19 10:30:00,7.05,7.45,7.05,7.4,649297.0,5.752,6.0784,5.752,6.0376,649297.0
2020-03-19 11:00:00,7.39,7.82,7.34,7.81,468050.0,6.0294,6.3803,5.9886,6.3721,468050.0
2020-03-19 11:30:00,7.81,8.11,7.77,7.88,553223.0,6.3721,6.6169,6.3395,6.4292,553223.0
2020-03-19 12:00:00,7.91,7.97,7.44,7.54,646831.0,6.4537,6.5026,6.0702,6.1518,646831.0
2020-03-19 12:30:00,7.54,7.73,7.36,7.65,549524.0,6.1518,6.3068,6.005,6.2416,549524.0
2020-03-19 13:00:00,7.64,7.91,7.64,7.87,558597.0,6.2334,6.4537,6.2334,6.4211,558597.0
2020-03-19 13:30:00,7.87,8.15,7.87,8.0,768989.0,6.4211,6.6495,6.4211,6.5271,768989.0
2020-03-19 14:00:00,8.0,8.35,7.96,8.34,637064.0,6.5271,6.8127,6.4945,6.8045,637064.0
2020-03-19 14:30:00,8.35,8.45,8.26,8.29,391614.0,6.8127,6.8943,6.7393,6.7637,391614.0
2020-03-19 15:00:00,8.29,8.29,8.05,8.28,642338.0,6.7637,6.7637,6.5679,6.7556,642338.0
2020-03-19 15:30:00,8.28,8.5,8.27,8.5,1701100.0,6.7556,6.9351,6.7474,6.9351,1701100.0
2020-03-20 09:30:00,8.63,8.8,8.31,8.64,802414.0,7.0411,7.1798,6.78,7.0493,802414.0
2020-03-20 10:00:00,8.64,8.77,8.49,8.61,641274.0,7.0493,7.1554,6.9269,7.0248,641274.0
2020-03-20 10:30:00,8.62,8.87,8.62,8.81,599326.0,7.033,7.2369,7.033,7.188,599326.0
2020-03-20 11:00:00,8.8,8.98,8.32,8.46,338757.0,7.1798,7.3267,6.7882,6.9024,338757.0
2020-03-20 11:30:00,8.46,8.64,8.37,8.37,322102.0,6.9024,7.0493,6.829,6.829,322102.0
2020-03-20 12:00:00,8.38,8.41,7.83,7.91,483522.0,6.8372,6.8616,6.3884,6.4537,483522.0
2020-03-20 12:30:00,7.92,8.17,7.91,8.05,628137.0,6.4618,6.6658,6.4537,6.5679,628137.0
2020-03-20 13:00:00,8.05,8.19,7.98,8.09,383923.0,6.5679,6.6821,6.5108,6.6006,383923.0
2020-03-20 13:30:00,8.1,8.14,7.96,8.12,469219.0,6.6087,6.6413,6.4945,6.625,469219.0
2020-03-20 14:00:00,8.13,8.14,7.65,7.74,369758.0,6.6332,6.6413,6.2416,6.315,369758.0
2020-03-20 14:30:00,7.75,7.85,7.58,7.65,451383.0,6.3231,6.4047,6.1844,6.2416,451383.0
2020-03-20 15:00:00,7.66,7.87,7.56,7.82,671215.0,6.2497,6.4211,6.1681,6.3803,671215.0
2020-03-20 15:30:00,7.83,7.88,7.61,7.72,1632883.0,6.3884,6.4292,6.2089,6.2987,1632883.0
2020-03-23 09:30:00,7.59,7.64,7.05,7.34,322995.0,6.1926,6.2334,5.752,5.9886,322995.0
2020-03-23 10:00:00,7.33,7.37,7.06,7.25,426317.0,5.9805,6.0131,5.7602,5.9152,426317.0
2020-03-23 10:30:00,7.25,7.3,7.03,7.07,237813.0,5.9152,5.956,5.7357,5.7683,237813.0
2020-03-23 11:00:00,7.06,7.15,6.75,6.75,500719.0,5.7602,5.8336,5.5073,5.5073,500719.0
2020-03-23 11:30:00,6.76,6.79,6.55,6.7,595563.0,5.5154,5.5399,5.3441,5.4665,595563.0
2020-03-23 12:00:00,6.71,6.74,6.51,6.57,668278.0,5.4746,5.4991,5.3114,5.3604,668278.0
2020-03-23 12:30:00,6.57,6.82,6.4,6.8,578782.0,5.3604,5.5644,5.2217,5.5481,578782.0
2020-03-23 13:00:00,6.79,6.94,6.71,6.85,1024650.0,5.5399,5.6623,5.4746,5.5888,1024650.0
2020-03-23 13:30:00,6.85,7.0,6.74,6.82,543587.0,5.5888,5.7112,5.4991,5.5644,543587.0
2020-03-23 14:00:00,6.83,6.91,6.73,6.89,499250.0,5.5725,5.6378,5.4909,5.6215,499250.0
2020-03-23 14:30:00,6.9,6.94,6.75,6.78,377665.0,5.6296,5.6623,5.5073,5.5317,377665.0
2020-03-23 15:00:00,6.79,6.83,6.62,6.68,523656.0,5.5399,5.5725,5.4012,5.4501,523656.0
2020-03-23 15:30:00,6.69,6.82,6.63,6.81,1900569.0,5.4583,5.5644,5.4094,5.5562,1900569.0
2020-03-24 09:30:00,7.29,7.61,7.28,7.5,460895.0,5.9478,6.2089,5.9397,6.1192,460895.0
2020-03-24 10:00:00,7.5,7.54,7.33,7.48,310597.0,6.1192,6.1518,5.9805,6.1029,310597.0
2020-03-24 10:30:00,7.48,7.53,7.16,7.19,458344.0,6.1029,6.1437,5.8418,5.8662,458344.0
2020-03-24 11:00:00,7.19,7.32,7.15,7.31,390739.0,5.8662,5.9723,5.8336,5.9642,390739.0
2020-03-24 11:30:00,7.32,7.52,7.31,7.49,405357.0,5.9723,6.1355,5.9642,6.111,405357.0
2020-03-24 12:00:00,7.49,7.55,7.47,7.52,268749.0,6.111,6.16,6.0947,6.1355,268749.0
2020-03-24 12:30:00,7.52,7.52,7.27,7.29,290841.0,6.1355,6.1355,5.9315,5.9478,290841.0
2020-03-24 13:00:00,7.29,7.32,7.07,7.23,333926.0,5.9478,5.9723,5.7683,5.8989,333926.0
2020-03-24 13:30:00,7.23,7.35,7.14,7.15,273163.0,5.8989,5.9968,5.8255,5.8336,273163.0
2020-03-24 14:00:00,7.15,7.28,7.05,7.24,272382.0,5.8336,5.9397,5.752,5.907,272382.0
2020-03-24 14:30:00,7.24,7.5,7.23,7.46,388448.0,5.907,6.1192,5.8989,6.0865,388448.0
2020-03-24 15:00:00,7.46,7.51,7.31,7.47,468876.0,6.0865,6.1273,5.9642,6.0947,468876.0
2020-03-24 15:30:00,7.47,7.65,7.42,7.65,1085575.0,6.0947,6.2416,6.0539,6.2416,1085575.0
2020-03-25 09:30:00,7.84,7.95,7.16,7.33,757288.0,6.3966,6.4863,5.8418,5.9805,757288.0
2020-03-25 10:00:00,7.33,7.43,7.24,7.37,566012.0,5.9805,6.0621,5.907,6.0131,566012.0
2020-03-25 10:30:00,7.38,7.77,7.38,7.72,429120.0,6.0213,6.3395,6.0213,6.2987,429120.0
2020-03-25 11:00:00,7.72,7.87,7.67,7.78,362319.0,6.2987,6.4211,6.2579,6.3476,362319.0
2020-03-25 11:30:00,7.78,7.99,7.76,7.96,380734.0,6.3476,6.519,6.3313,6.4945,380734.0
2020-03-25 12:00:00,7.97,8.75,7.94,8.7,994984.0,6.5026,7.139,6.4782,7.0982,994984.0
2020-03-25 12:30:00,8.69,8.72,8.39,8.47,661653.0,7.0901,7.1146,6.8453,6.9106,661653.0
2020-03-25 13:00:00,8.48,8.58,8.42,8.51,363685.0,6.9187,7.0003,6.8698,6.9432,363685.0
2020-03-25 13:30:00,8.51,8.56,8.22,8.25,345138.0,6.9432,6.984,6.7066,6.7311,345138.0
2020-03-25 14:00:00,8.25,8.47,8.16,8.35,344737.0,6.7311,6.9106,6.6577,6.8127,344737.0
2020-03-25 14:30:00,8.33,8.39,8.15,8.36,393482.0,6.7964,6.8453,6.6495,6.8208,393482.0
2020-03-25 15:00:00,8.35,8.48,8.33,8.37,451299.0,6.8127,6.9187,6.7964,6.829,451299.0
2020-03-25 15:30:00,8.37,8.48,7.98,8.13,1640446.0,6.829,6.9187,6.5108,6.6332,1640446.0
2020-03-26 09:30:00,8.26,8.57,8.15,8.55,356483.0,6.7393,6.9922,6.6495,6.9759,356483.0
2020-03-26 10:00:00,8.55,8.91,8.44,8.65,290464.0,6.9759,7.2696,6.8861,7.0574,290464.0
2020-03-26 10:30:00,8.65,8.75,8.58,8.74,214889.0,7.0574,7.139,7.0003,7.1309,214889.0
2020-03-26 11:00:00,8.74,9.01,8.66,9.0,316997.0,7.1309,7.3512,7.0656,7.343,316997.0
2020-03-26 11:30:00,8.99,9.05,8.9,9.0,346289.0,7.3349,7.3838,7.2614,7.343,346289.0
2020-03-26 12:00:00,9.0,9.06,8.86,9.02,396516.0,7.343,7.392,7.2288,7.3593,396516.0
2020-03-26 12:30:00,9.02,9.04,8.85,8.96,389660.0,7.3593,7.3756,7.2206,7.3104,389660.0
2020-03-26 13:00:00,8.96,9.05,8.81,8.81,286206.0,7.3104,7.3838,7.188,7.188,286206.0
2020-03-26 13:30:00,8.81,8.93,8.72,8.77,287765.0,7.188,7.2859,7.1146,7.1554,287765.0
2020-03-26 14:00:00,8.78,8.93,8.73,8.91,170235.0,7.1635,7.2859,7.1227,7.2696,170235.0
2020-03-26 14:30:00,8.91,9.13,8.91,9.04,323441.0,7.2696,7.4491,7.2696,7.3756,323441.0
2020-03-26 15:00:00,9.04,9.14,8.99,9.14,361682.0,7.3756,7.4572,7.3349,7.4572,361682.0
2020-03-26 15:30:00,9.13,9.18,8.84,8.85,2361990.0,7.4491,7.4899,7.2125,7.2206,2361990.0
2020-03-27 09:30:00,8.38,8.54,8.09,8.29,493323.0,6.8372,6.9677,6.6006,6.7637,493323.0
2020-03-27 10:00:00,8.29,8.5,8.23,8.49,260609.0,6.7637,6.9351,6.7148,6.9269,260609.0
2020-03-27 10:30:00,8.49,8.55,8.24,8.32,277175.0,6.9269,6.9759,6.7229,6.7882,277175.0
2020-03-27 11:00:00,8.32,8.46,8.3,8.36,185293.0,6.7882,6.9024,6.7719,6.8208,185293.0
2020-03-27 11:30:00,8.38,8.44,8.28,8.29,149438.0,6.8372,6.8861,6.7556,6.7637,149438.0
2020-03-27 12:00:00,8.29,8.39,8.27,8.33,173905.0,6.7637,6.8453,6.7474,6.7964,173905.0
2020-03-27 12:30:00,8.33,8.42,8.31,8.38,158363.0,6.7964,6.8698,6.78,6.8372,158363.0
2020-03-27 13:00:00,8.39,8.48,8.35,8.38,119601.0,6.8453,6.9187,6.8127,6.8372,119601.0
2020-03-27 13:30:00,8.38,8.57,8.37,8.54,183852.0,6.8372,6.9922,6.829,6.9677,183852.0
2020-03-27 14:00:00,8.54,8.55,8.33,8.42,303903.0,6.9677,6.9759,6.7964,6.8698,303903.0
2020-03-27 14:30:00,8.42,8.48,8.4,8.48,202533.0,6.8698,6.9187,6.8535,6.9187,202533.0
2020-03-27 15:00:00,8.49,8.64,8.44,8.56,282447.0,6.9269,7.0493,6.8861,6.984,282447.0
2020-03-27 15:30:00,8.56,8.58,8.27,8.32,996402.0,6.984,7.0003,6.7474,6.7882,996402.0
2020-03-30 09:30:00,8.37,8.37,7.98,8.21,553322.0,6.829,6.829,6.5108,6.6985,553322.0
2020-03-30 10:00:00,8.22,8.23,8.05,8.11,448049.0,6.7066,6.7148,6.5679,6.6169,448049.0
2020-03-30 10:30:00,8.12,8.23,8.06,8.12,347916.0,6.625,6.7148,6.5761,6.625,347916.0
2020-03-30 11:00:00,8.13,8.38,8.07,8.3,217845.0,6.6332,6.8372,6.5842,6.7719,217845.0
2020-03-30 11:30:00,8.3,8.36,8.26,8.34,185384.0,6.7719,6.8208,6.7393,6.8045,185384.0
2020-03-30 12:00:00,8.33,8.37,8.24,8.35,128757.0,6.7964,6.829,6.7229,6.8127,128757.0
2020-03-30 12:30:00,8.35,8.36,8.19,8.2,217845.0,6.8127,6.8208,6.6821,6.6903,217845.0
2020-03-30 13:00:00,8.19,8.27,8.1,8.24,259260.0,6.6821,6.7474,6.6087,6.7229,259260.0
2020-03-30 13:30:00,8.24,8.24,8.07,8.1,223052.0,6.7229,6.7229,6.5842,6.6087,223052.0
2020-03-30 14:00:00,8.1,8.18,8.05,8.17,257154.0,6.6087,6.674,6.5679,6.6658,257154.0
2020-03-30 14:30:00,8.16,8.22,8.14,8.22,149237.0,6.6577,6.7066,6.6413,6.7066,149237.0
2020-03-30 15:00:00,8.22,8.33,8.21,8.26,296621.0,6.7066,6.7964,6.6985,6.7393,296621.0
2020-03-30 15:30:00,8.26,8.49,8.19,8.43,1010381.0,6.7393,6.9269,6.6821,6.878,1010381.0
2020-03-31 09:30:00,8.33,8.49,8.29,8.39,196526.0,6.7964,6.9269,6.7637,6.8453,196526.0
2020-03-31 10:00:00,8.41,8.52,8.39,8.47,106691.0,6.8616,6.9514,6.8453,6.9106,106691.0
2020-03-31 10:30:00,8.48,8.53,8.43,8.45,155934.0,6.9187,6.9595,6.878,6.8943,155934.0
2020-03-31 11:00:00,8.45,8.48,8.37,8.38,239987.0,6.8943,6.9187,6.829,6.8372,239987.0
2020-03-31 11:30:00,8.39,8.47,8.33,8.37,200653.0,6.8453,6.9106,6.7964,6.829,200653.0
2020-03-31 12:00:00,8.37,8.39,8.16,8.2,223370.0,6.829,6.8453,6.6577,6.6903,223370.0
2020-03-31 12:30:00,8.2,8.22,8.09,8.12,154617.0,6.6903,6.7066,6.6006,6.625,154617.0
2020-03-31 13:00:00,8.12,8.15,8.02,8.04,182226.0,6.625,6.6495,6.5434,6.5598,182226.0
2020-03-31 13:30:00,8.04,8.09,8.01,8.05,149151.0,6.5598,6.6006,6.5353,6.5679,149151.0
2020-03-31 14:00:00,8.05,8.07,7.95,8.01,280727.0,6.5679,6.5842,6.4863,6.5353,280727.0
2020-03-31 14:30:00,8.01,8.09,7.99,8.06,168991.0,6.5353,6.6006,6.519,6.5761,168991.0
2020-03-31 15:00:00,8.05,8.07,7.84,7.88,227001.0,6.5679,6.5842,6.3966,6.4292,227001.0
2020-03-31 15:30:00,7.89,8.09,7.87,8.06,1108231.0,6.4374,6.6006,6.4211,6.5761,1108231.0
2020-04-01 09:30:00,7.57,7.72,7.4,7.47,443787.0,6.1763,6.2987,6.0376,6.0947,443787.0
2020-04-01 10:00:00,7.48,7.65,7.41,7.6,270536.0,6.1029,6.2416,6.0457,6.2008,270536.0
2020-04-01 10:30:00,7.61,7.67,7.48,7.48,243381.0,6.2089,6.2579,6.1029,6.1029,243381.0
2020-04-01 11:00:00,7.49,7.49,7.35,7.37,315825.0,6.111,6.111,5.9968,6.0131,315825.0
2020-04-01 11:30:00,7.37,7.58,7.37,7.54,432928.0,6.0131,6.1844,6.0131,6.1518,432928.0
2020-04-01 12:00:00,7.55,7.56,7.39,7.39,246991.0,6.16,6.1681,6.0294,6.0294,246991.0
2020-04-01 12:30:00,7.39,7.44,7.31,7.34,248377.0,6.0294,6.0702,5.9642,5.9886,248377.0
2020-04-01 13:00:00,7.34,7.39,7.31,7.36,173681.0,5.9886,6.0294,5.9642,6.005,173681.0
2020-04-01 13:30:00,7.35,7.53,7.29,7.5,300024.0,5.9968,6.1437,5.9478,6.1192,300024.0
2020-04-01 14:00:00,7.5,7.52,7.42,7.47,187781.0,6.1192,6.1355,6.0539,6.0947,187781.0
2020-04-01 14:30:00,7.47,7.53,7.41,7.46,364273.0,6.0947,6.1437,6.0457,6.0865,364273.0
2020-04-01 15:00:00,7.46,7.49,7.4,7.41,181754.0,6.0865,6.111,6.0376,6.0457,181754.0
2020-04-01 15:30:00,7.42,7.51,7.33,7.42,858606.0,6.0539,6.1273,5.9805,6.0539,858606.0
2020-04-02 09:30:00,7.51,7.62,7.44,7.51,427081.0,6.1273,6.2171,6.0702,6.1273,427081.0
2020-04-02 10:00:00,7.52,7.74,7.52,7.73,316003.0,6.1355,6.315,6.1355,6.3068,316003.0
2020-04-02 10:30:00,7.73,8.02,7.71,7.89,401071.0,6.3068,6.5434,6.2905,6.4374,401071.0
2020-04-02 11:00:00,7.9,7.91,7.68,7.72,272820.0,6.4455,6.4537,6.266,6.2987,272820.0
2020-04-02 11:30:00,7.72,7.93,7.69,7.85,241633.0,6.2987,6.47,6.2742,6.4047,241633.0
2020-04-02 12:00:00,7.86,7.89,7.8,7.83,142490.0,6.4129,6.4374,6.3639,6.3884,142490.0
2020-04-02 12:30:00,7.83,7.85,7.78,7.81,137146.0,6.3884,6.4047,6.3476,6.3721,137146.0
2020-04-02 13:00:00,7.8,7.85,7.65,7.66,182459.0,6.3639,6.4047,6.2416,6.2497,182459.0
2020-04-02 13:30:00,7.67,7.71,7.64,7.67,115420.0,6.2579,6.2905,6.2334,6.2579,115420.0
2020-04-02 14:00:00,7.67,7.68,7.5,7.55,206601.0,6.2579,6.266,6.1192,6.16,206601.0
2020-04-02 14:30:00,7.54,7.55,7.4,7.49,322791.0,6.1518,6.16,6.0376,6.111,322791.0
2020-04-02 15:00:00,7.49,7.59,7.49,7.56,416651.0,6.111,6.1926,6.111,6.1681,416651.0
2020-04-02 15:30:00,7.56,7.7,7.52,7.7,780717.0,6.1681,6.2824,6.1355,6.2824,780717.0
2020-04-03 09:30:00,7.63,7.73,7.5,7.55,297703.0,6.2252,6.3068,6.1192,6.16,297703.0
2020-04-03 10:00:00,7.56,7.64,7.42,7.45,270225.0,6.1681,6.2334,6.0539,6.0784,270225.0
2020-04-03 10:30:00,7.46,7.47,7.36,7.45,349196.0,6.0865,6.0947,6.005,6.0784,349196.0
2020-04-03 11:00:00,7.46,7.48,7.35,7.41,191485.0,6.0865,6.1029,5.9968,6.0457,191485.0
2020-04-03 11:30:00,7.41,7.47,7.28,7.3,277139.0,6.0457,6.0947,5.9397,5.956,277139.0
2020-04-03 12:00:00,7.3,7.31,7.12,7.17,218060.0,5.956,5.9642,5.8091,5.8499,218060.0
2020-04-03 12:30:00,7.16,7.24,7.16,7.18,177884.0,5.8418,5.907,5.8418,5.8581,177884.0
2020-04-03 13:00:00,7.19,7.24,7.12,7.14,239019.0,5.8662,5.907,5.8091,5.8255,239019.0
2020-04-03 13:30:00,7.14,7.14,7.03,7.08,176789.0,5.8255,5.8255,5.7357,5.7765,176789.0
2020-04-03 14:00:00,7.08,7.14,7.06,7.13,235389.0,5.7765,5.8255,5.7602,5.8173,235389.0
2020-04-03 14:30:00,7.13,7.16,7.06,7.16,305612.0,5.8173,5.8418,5.7602,5.8418,305612.0
2020-04-03 15:00:00,7.16,7.22,7.09,7.14,277287.0,5.8418,5.8907,5.7847,5.8255,277287.0
2020-04-03 15:30:00,7.14,7.29,7.04,7.18,1612012.0,5.8255,5.9478,5.7439,5.8581,1612012.0
2020-04-06 09:30:00,7.63,7.96,7.46,7.94,871662.0,6.2252,6.4945,6.0865,6.4782,871662.0
2020-04-06 10:00:00,7.95,7.98,7.69,7.7,463266.0,6.4863,6.5108,6.2742,6.2824,463266.0
2020-04-06 10:30:00,7.7,7.71,7.47,7.57,541721.0,6.2824,6.2905,6.0947,6.1763,541721.0
2020-04-06 11:00:00,7.57,7.59,7.46,7.52,209181.0,6.1763,6.1926,6.0865,6.1355,209181.0
2020-04-06 11:30:00,7.53,7.67,7.51,7.63,288376.0,6.1437,6.2579,6.1273,6.2252,288376.0
2020-04-06 12:00:00,7.64,7.79,7.62,7.75,250814.0,6.2334,6.3558,6.2171,6.3231,250814.0
2020-04-06 12:30:00,7.76,7.77,7.64,7.7,381417.0,6.3313,6.3395,6.2334,6.2824,381417.0
2020-04-06 13:00:00,7.71,7.77,7.66,7.75,163522.0,6.2905,6.3395,6.2497,6.3231,163522.0
2020-04-06 13:30:00,7.76,7.88,7.73,7.81,179395.0,6.3313,6.4292,6.3068,6.3721,179395.0
2020-04-06 14:00:00,7.82,7.82,7.7,7.8,191630.0,6.3803,6.3803,6.2824,6.3639,191630.0
2020-04-06 14:30:00,7.8,7.82,7.73,7.75,238280.0,6.3639,6.3803,6.3068,6.3231,238280.0
2020-04-06 15:00:00,7.75,7.82,7.71,7.8,250758.0,6.3231,6.3803,6.2905,6.3639,250758.0
2020-04-06 15:30:00,7.8,7.92,7.77,7.84,679576.0,6.3639,6.4618,6.3395,6.3966,679576.0
2020-04-07 09:30:00,8.41,8.84,8.34,8.81,702915.0,6.8616,7.2125,6.8045,7.188,702915.0
2020-04-07 10:00:00,8.82,8.87,8.36,8.36,691614.0,7.1962,7.2369,6.8208,6.8208,691614.0
2020-04-07 10:30:00,8.36,8.49,8.19,8.26,544113.0,6.8208,6.9269,6.6821,6.7393,544113.0
2020-04-07 11:00:00,8.26,8.49,8.25,8.44,723822.0,6.7393,6.9269,6.7311,6.8861,723822.0
2020-04-07 11:30:00,8.43,8.58,8.38,8.4,465165.0,6.878,7.0003,6.8372,6.8535,465165.0
2020-04-07 12:00:00,8.41,8.56,8.41,8.52,302774.0,6.8616,6.984,6.8616,6.9514,302774.0
2020-04-07 12:30:00,8.53,8.58,8.47,8.57,361319.0,6.9595,7.0003,6.9106,6.9922,361319.0
2020-04-07 13:00:00,8.57,8.59,8.33,8.4,436565.0,6.9922,7.0085,6.7964,6.8535,436565.0
2020-04-07 13:30:00,8.4,8.42,8.27,8.3,375387.0,6.8535,6.8698,6.7474,6.7719,375387.0
2020-04-07 14:00:00,8.3,8.31,8.17,8.27,649666.0,6.7719,6.78,6.6658,6.7474,649666.0
2020-04-07 14:30:00,8.27,8.32,8.04,8.1,399843.0,6.7474,6.7882,6.5598,6.6087,399843.0
2020-04-07 15:00:00,8.1,8.21,8.02,8.03,395739.0,6.6087,6.6985,6.5434,6.5516,395739.0
2020-04-07 15:30:00,8.03,8.29,8.02,8.08,989326.0,6.5516,6.7637,6.5434,6.5924,989326.0
2020-04-08 09:30:00,8.31,8.39,8.13,8.14,361083.0,6.78,6.8453,6.6332,6.6413,361083.0
2020-04-08 10:00:00,8.14,8.32,8.14,8.3,259997.0,6.6413,6.7882,6.6413,6.7719,259997.0
2020-04-08 10:30:00,8.3,8.39,8.24,8.37,198655.0,6.7719,6.8453,6.7229,6.829,198655.0
2020-04-08 11:00:00,8.37,8.55,8.34,8.52,360471.0,6.829,6.9759,6.8045,6.9514,360471.0
2020-04-08 11:30:00,8.52,8.54,8.41,8.42,332139.0,6.9514,6.9677,6.8616,6.8698,332139.0
2020-04-08 12:00:00,8.42,8.54,8.34,8.48,630369.0,6.8698,6.9677,6.8045,6.9187,630369.0
2020-04-08 12:30:00,8.47,8.64,8.47,8.55,474999.0,6.9106,7.0493,6.9106,6.9759,474999.0
2020-04-08 13:00:00,8.54,8.65,8.51,8.6,389121.0,6.9677,7.0574,6.9432,7.0167,389121.0
2020-04-08 13:30:00,8.6,8.62,8.46,8.48,334798.0,7.0167,7.033,6.9024,6.9187,334798.0
2020-04-08 14:00:00,8.49,8.58,8.48,8.57,347211.0,6.9269,7.0003,6.9187,6.9922,347211.0
2020-04-08 14:30:00,8.56,8.59,8.49,8.55,273334.0,6.984,7.0085,6.9269,6.9759,273334.0
2020-04-08 15:00:00,8.54,8.58,8.42,8.5,498549.0,6.9677,7.0003,6.8698,6.9351,498549.0
2020-04-08 15:30:00,8.5,8.63,8.41,8.58,1711878.0,6.9351,7.0411,6.8616,7.0003,1711878.0
2020-04-09 09:30:00,8.96,9.61,8.93,9.54,950216.0,7.3104,7.8407,7.2859,7.7836,950216.0
2020-04-09 10:00:00,9.54,9.55,9.18,9.35,402054.0,7.7836,7.7918,7.4899,7.6286,402054.0
2020-04-09 10:30:00,9.35,9.5,9.3,9.41,498753.0,7.6286,7.751,7.5878,7.6775,498753.0
2020-04-09 11:00:00,9.42,9.43,9.29,9.38,478551.0,7.6857,7.6938,7.5796,7.653,478551.0
2020-04-09 11:30:00,9.38,9.5,9.29,9.47,312312.0,7.653,7.751,7.5796,7.7265,312312.0
2020-04-09 12:00:00,9.46,9.64,9.43,9.56,324055.0,7.7183,7.8652,7.6938,7.7999,324055.0
2020-04-09 12:30:00,9.57,9.68,9.56,9.63,266329.0,7.8081,7.8978,7.7999,7.857,266329.0
2020-04-09 13:00:00,9.63,9.65,9.53,9.58,271329.0,7.857,7.8733,7.7754,7.8162,271329.0
2020-04-09 13:30:00,9.58,9.59,9.38,9.5,293802.0,7.8162,7.8244,7.653,7.751,293802.0
2020-04-09 14:00:00,9.49,9.5,9.29,9.36,298996.0,7.7428,7.751,7.5796,7.6367,298996.0
2020-04-09 14:30:00,9.36,9.43,9.2,9.29,275836.0,7.6367,7.6938,7.5062,7.5796,275836.0
2020-04-09 15:00:00,9.3,9.56,9.27,9.55,425932.0,7.5878,7.7999,7.5633,7.7918,425932.0
2020-04-09 15:30:00,9.56,9.58,9.47,9.49,1124929.0,7.7999,7.8162,7.7265,7.7428,1124929.0
2020-04-13 09:30:00,9.5,9.57,8.84,8.97,450718.0,7.751,7.8081,7.2125,7.3185,450718.0
2020-04-13 10:00:00,8.97,9.11,8.88,8.99,232864.0,7.3185,7.4328,7.2451,7.3349,232864.0
2020-04-13 10:30:00,8.99,9.03,8.89,8.9,276091.0,7.3349,7.3675,7.2533,7.2614,276091.0
2020-04-13 11:00:00,8.89,8.91,8.8,8.84,299668.0,7.2533,7.2696,7.1798,7.2125,299668.0
2020-04-13 11:30:00,8.84,8.89,8.81,8.83,209555.0,7.2125,7.2533,7.188,7.2043,209555.0
2020-04-13 12:00:00,8.84,8.9,8.8,8.81,248892.0,7.2125,7.2614,7.1798,7.188,248892.0
2020-04-13 12:30:00,8.8,8.81,8.67,8.72,272534.0,7.1798,7.188,7.0738,7.1146,272534.0
2020-04-13 13:00:00,8.71,8.76,8.68,8.7,222641.0,7.1064,7.1472,7.0819,7.0982,222641.0
2020-04-13 13:30:00,8.7,8.78,8.69,8.75,198851.0,7.0982,7.1635,7.0901,7.139,198851.0
2020-04-13 14:00:00,8.75,8.78,8.69,8.75,255023.0,7.139,7.1635,7.0901,7.139,255023.0
2020-04-13 14:30:00,8.75,8.76,8.69,8.71,302142.0,7.139,7.1472,7.0901,7.1064,302142.0
2020-04-13 15:00:00,8.71,8.73,8.62,8.71,344627.0,7.1064,7.1227,7.033,7.1064,344627.0
2020-04-13 15:30:00,8.71,8.81,8.67,8.69,1250724.0,7.1064,7.188,7.0738,7.0901,1250724.0
2020-04-14 09:30:00,9.0,9.09,8.78,8.83,386642.0,7.343,7.4164,7.1635,7.2043,386642.0
2020-04-14 10:00:00,8.84,8.97,8.66,8.68,515308.0,7.2125,7.3185,7.0656,7.0819,515308.0
2020-04-14 10:30:00,8.68,8.7,8.35,8.39,337860.0,7.0819,7.0982,6.8127,6.8453,337860.0
2020-04-14 11:00:00,8.38,8.4,8.21,8.25,728584.0,6.8372,6.8535,6.6985,6.7311,728584.0
2020-04-14 11:30:00,8.25,8.3,8.16,8.17,315436.0,6.7311,6.7719,6.6577,6.6658,315436.0
2020-04-14 12:00:00,8.17,8.28,8.15,8.17,300157.0,6.6658,6.7556,6.6495,6.6658,300157.0
2020-04-14 12:30:00,8.17,8.22,8.09,8.09,302557.0,6.6658,6.7066,6.6006,6.6006,302557.0
2020-04-14 13:00:00,8.1,8.19,8.09,8.14,206163.0,6.6087,6.6821,6.6006,6.6413,206163.0
2020-04-14 13:30:00,8.13,8.21,8.13,8.19,215623.0,6.6332,6.6985,6.6332,6.6821,215623.0
2020-04-14 14:00:00,8.19,8.32,8.18,8.27,237001.0,6.6821,6.7882,6.674,6.7474,237001.0
2020-04-14 14:30:00,8.27,8.28,8.2,8.23,190321.0,6.7474,6.7556,6.6903,6.7148,190321.0
2020-04-14 15:00:00,8.23,8.26,8.18,8.24,372350.0,6.7148,6.7393,6.674,6.7229,372350.0
2020-04-14 15:30:00,8.23,8.37,8.22,8.34,959638.0,6.7148,6.829,6.7066,6.8045,959638.0
2020-04-15 09:30:00,7.88,7.99,7.62,7.68,487512.0,6.4292,6.519,6.2171,6.266,487512.0
2020-04-15 10:00:00,7.69,7.69,7.52,7.62,367966.0,6.2742,6.2742,6.1355,6.2171,367966.0
2020-04-15 10:30:00,7.62,7.64,7.55,7.6,274589.0,6.2171,6.2334,6.16,6.2008,274589.0
2020-04-15 11:00:00,7.6,7.61,7.5,7.58,313283.0,6.2008,6.2089,6.1192,6.1844,313283.0
2020-04-15 11:30:00,7.58,7.65,7.58,7.65,200873.0,6.1844,6.2416,6.1844,6.2416,200873.0
2020-04-15 12:00:00,7.65,7.83,7.64,7.81,236796.0,6.2416,6.3884,6.2334,6.3721,236796.0
2020-04-15 12:30:00,7.81,7.86,7.79,7.79,183815.0,6.3721,6.4129,6.3558,6.3558,183815.0
2020-04-15 13:00:00,7.79,7.93,7.79,7.87,278139.0,6.3558,6.47,6.3558,6.4211,278139.0
2020-04-15 13:30:00,7.87,7.88,7.75,7.77,252646.0,6.4211,6.4292,6.3231,6.3395,252646.0
2020-04-15 14:00:00,7.77,7.86,7.75,7.8,150009.0,6.3395,6.4129,6.3231,6.3639,150009.0
2020-04-15 14:30:00,7.81,7.83,7.75,7.78,127496.0,6.3721,6.3884,6.3231,6.3476,127496.0
2020-04-15 15:00:00,7.77,7.78,7.74,7.76,281742.0,6.3395,6.3476,6.315,6.3313,281742.0
2020-04-15 15:30:00,7.76,7.78,7.74,7.75,651439.0,6.3313,6.3476,6.315,6.3231,651439.0
2020-04-16 09:30:00,7.78,7.83,7.28,7.28,299451.0,6.3476,6.3884,5.9397,5.9397,299451.0
2020-04-16 10:00:00,7.28,7.34,7.2,7.26,409569.0,5.9397,5.9886,5.8744,5.9234,409569.0
2020-04-16 10:30:00,7.26,7.32,7.21,7.31,529030.0,5.9234,5.9723,5.8826,5.9642,529030.0
2020-04-16 11:00:00,7.3,7.38,7.25,7.26,234200.0,5.956,6.0213,5.9152,5.9234,234200.0
2020-04-16 11:30:00,7.26,7.31,7.25,7.26,421713.0,5.9234,5.9642,5.9152,5.9234,421713.0
2020-04-16 12:00:00,7.27,7.27,7.13,7.18,477221.0,5.9315,5.9315,5.8173,5.8581,477221.0
2020-04-16 12:30:00,7.18,7.2,7.12,7.19,252119.0,5.8581,5.8744,5.8091,5.8662,252119.0
2020-04-16 13:00:00,7.19,7.2,7.1,7.11,292449.0,5.8662,5.8744,5.7928,5.801,292449.0
2020-04-16 13:30:00,7.12,7.17,7.11,7.12,247429.0,5.8091,5.8499,5.801,5.8091,247429.0
2020-04-16 14:00:00,7.12,7.16,7.11,7.15,244517.0,5.8091,5.8418,5.801,5.8336,244517.0
2020-04-16 14:30:00,7.14,7.15,7.06,7.07,321642.0,5.8255,5.8336,5.7602,5.7683,321642.0
2020-04-16 15:00:00,7.07,7.13,7.06,7.13,397429.0,5.7683,5.8173,5.7602,5.8173,397429.0
2020-04-16 15:30:00,7.13,7.23,7.12,7.21,849776.0,5.8173,5.8989,5.8091,5.8826,849776.0
2020-04-17 09:30:00,7.62,7.94,7.59,7.94,941457.0,6.2171,6.4782,6.1926,6.4782,941457.0
2020-04-17 10:00:00,7.94,7.96,7.73,7.8,363702.0,6.4782,6.4945,6.3068,6.3639,363702.0
2020-04-17 10:30:00,7.81,7.9,7.77,7.85,392747.0,6.3721,6.4455,6.3395,6.4047,392747.0
2020-04-17 11:00:00,7.85,7.95,7.84,7.9,294728.0,6.4047,6.4863,6.3966,6.4455,294728.0
2020-04-17 11:30:00,7.9,8.01,7.9,7.91,242332.0,6.4455,6.5353,6.4455,6.4537,242332.0
2020-04-17 12:00:00,7.9,7.97,7.87,7.88,188290.0,6.4455,6.5026,6.4211,6.4292,188290.0
2020-04-17 12:30:00,7.89,8.04,7.87,8.03,300023.0,6.4374,6.5598,6.4211,6.5516,300023.0
2020-04-17 13:00:00,8.03,8.07,7.99,8.01,310558.0,6.5516,6.5842,6.519,6.5353,310558.0
2020-04-17 13:30:00,8.01,8.03,7.87,7.93,266450.0,6.5353,6.5516,6.4211,6.47,266450.0
2020-04-17 14:00:00,7.94,7.95,7.85,7.86,213201.0,6.4782,6.4863,6.4047,6.4129,213201.0
2020-04-17 14:30:00,7.87,7.93,7.83,7.88,285504.0,6.4211,6.47,6.3884,6.4292,285504.0
2020-04-17 15:00:00,7.88,8.0,7.86,7.98,489193.0,6.4292,6.5271,6.4129,6.5108,489193.0
2020-04-17 15:30:00,7.99,8.05,7.97,8.01,841911.0,6.519,6.5679,6.5026,6.5353,841911.0
2020-04-20 09:30:00,7.62,7.89,7.47,7.88,524976.0,6.2171,6.4374,6.0947,6.4292,524976.0
2020-04-20 10:00:00,7.87,8.05,7.85,7.88,382206.0,6.4211,6.5679,6.4047,6.4292,382206.0
2020-04-20 10:30:00,7.89,8.18,7.88,8.12,336612.0,6.4374,6.674,6.4292,6.625,336612.0
2020-04-20 11:00:00,8.12,8.13,8.03,8.07,277890.0,6.625,6.6332,6.5516,6.5842,277890.0
2020-04-20 11:30:00,8.07,8.17,8.06,8.09,186482.0,6.5842,6.6658,6.5761,6.6006,186482.0
2020-04-20 12:00:00,8.08,8.13,8.04,8.12,299898.0,6.5924,6.6332,6.5598,6.625,299898.0
2020-04-20 12:30:00,8.12,8.14,8.04,8.04,204003.0,6.625,6.6413,6.5598,6.5598,204003.0
2020-04-20 13:00:00,8.04,8.05,7.96,8.04,261372.0,6.5598,6.5679,6.4945,6.5598,261372.0
2020-04-20 13:30:00,8.03,8.03,7.96,7.98,241814.0,6.5516,6.5516,6.4945,6.5108,241814.0
2020-04-20 14:00:00,7.97,8.03,7.88,7.88,787738.0,6.5026,6.5516,6.4292,6.4292,787738.0
2020-04-20 14:30:00,7.89,7.93,7.76,7.78,350453.0,6.4374,6.47,6.3313,6.3476,350453.0
2020-04-20 15:00:00,7.79,7.92,7.79,7.91,344637.0,6.3558,6.4618,6.3558,6.4537,344637.0
2020-04-20 15:30:00,7.91,8.03,7.87,7.95,1652344.0,6.4537,6.5516,6.4211,6.4863,1652344.0
2020-04-21 09:30:00,7.5,7.99,7.47,7.96,603782.0,6.1192,6.519,6.0947,6.4945,603782.0
2020-04-21 10:00:00,7.96,7.99,7.76,7.86,354674.0,6.4945,6.519,6.3313,6.4129,354674.0
2020-04-21 10:30:00,7.87,7.88,7.69,7.76,457451.0,6.4211,6.4292,6.2742,6.3313,457451.0
2020-04-21 11:00:00,7.74,7.76,7.6,7.62,297272.0,6.315,6.3313,6.2008,6.2171,297272.0
2020-04-21 11:30:00,7.62,7.66,7.52,7.61,226326.0,6.2171,6.2497,6.1355,6.2089,226326.0
2020-04-21 12:00:00,7.61,7.62,7.46,7.5,395877.0,6.2089,6.2171,6.0865,6.1192,395877.0
2020-04-21 12:30:00,7.5,7.6,7.46,7.58,163699.0,6.1192,6.2008,6.0865,6.1844,163699.0
2020-04-21 13:00:00,7.58,7.61,7.48,7.53,222516.0,6.1844,6.2089,6.1029,6.1437,222516.0
2020-04-21 13:30:00,7.53,7.57,7.42,7.46,275017.0,6.1437,6.1763,6.0539,6.0865,275017.0
2020-04-21 14:00:00,7.45,7.52,7.4,7.42,219724.0,6.0784,6.1355,6.0376,6.0539,219724.0
2020-04-21 14:30:00,7.43,7.54,7.38,7.51,258017.0,6.0621,6.1518,6.0213,6.1273,258017.0
2020-04-21 15:00:00,7.52,7.71,7.52,7.69,388037.0,6.1355,6.2905,6.1355,6.2742,388037.0
2020-04-21 15:30:00,7.69,7.73,7.61,7.66,955195.0,6.2742,6.3068,6.2089,6.2497,955195.0
2020-04-22 09:30:00,7.9,8.01,7.79,7.87,632150.0,6.4455,6.5353,6.3558,6.4211,632150.0
2020-04-22 10:00:00,7.87,8.07,7.76,8.04,520447.0,6.4211,6.5842,6.3313,6.5598,520447.0
2020-04-22 10:30:00,8.04,8.17,8.02,8.04,432125.0,6.5598,6.6658,6.5434,6.5598,432125.0
2020-04-22 11:00:00,8.05,8.07,7.99,8.06,364511.0,6.5679,6.5842,6.519,6.5761,364511.0
2020-04-22 11:30:00,8.07,8.13,8.03,8.12,287532.0,6.5842,6.6332,6.5516,6.625,287532.0
2020-04-22 12:00:00,8.11,8.12,7.96,8.04,249962.0,6.6169,6.625,6.4945,6.5598,249962.0
2020-04-22 12:30:00,8.04,8.05,7.91,7.95,238777.0,6.5598,6.5679,6.4537,6.4863,238777.0
2020-04-22 13:00:00,7.95,7.96,7.88,7.94,231045.0,6.4863,6.4945,6.4292,6.4782,231045.0
2020-04-22 13:30:00,7.94,7.97,7.89,7.91,222698.0,6.4782,6.5026,6.4374,6.4537,222698.0
2020-04-22 14:00:00,7.91,7.94,7.87,7.88,198111.0,6.4537,6.4782,6.4211,6.4292,198111.0
2020-04-22 14:30:00,7.88,7.99,7.87,7.96,291543.0,6.4292,6.519,6.4211,6.4945,291543.0
2020-04-22 15:00:00,7.96,8.02,7.92,7.94,357948.0,6.4945,6.5434,6.4618,6.4782,357948.0
2020-04-22 15:30:00,7.94,7.98,7.87,7.87,1148227.0,6.4782,6.5108,6.4211,6.4211,1148227.0
2020-04-23 09:30:00,8.0,8.11,7.88,7.95,277471.0,6.5271,6.6169,6.4292,6.4863,277471.0
2020-04-23 10:00:00,7.95,8.14,7.88,8.06,272170.0,6.4863,6.6413,6.4292,6.5761,272170.0
2020-04-23 10:30:00,8.06,8.23,8.04,8.19,337639.0,6.5761,6.7148,6.5598,6.6821,337639.0
2020-04-23 11:00:00,8.19,8.2,8.09,8.14,200810.0,6.6821,6.6903,6.6006,6.6413,200810.0
2020-04-23 11:30:00,8.15,8.16,8.03,8.06,145534.0,6.6495,6.6577,6.5516,6.5761,145534.0
2020-04-23 12:00:00,8.06,8.14,8.04,8.12,141884.0,6.5761,6.6413,6.5598,6.625,141884.0
2020-04-23 12:30:00,8.12,8.14,7.9,8.02,393451.0,6.625,6.6413,6.4455,6.5434,393451.0
2020-04-23 13:00:00,8.02,8.09,7.99,8.04,286735.0,6.5434,6.6006,6.519,6.5598,286735.0
2020-04-23 13:30:00,8.03,8.06,7.97,8.01,184581.0,6.5516,6.5761,6.5026,6.5353,184581.0
2020-04-23 14:00:00,8.01,8.07,7.97,8.05,306004.0,6.5353,6.5842,6.5026,6.5679,306004.0
2020-04-23 14:30:00,8.06,8.07,8.0,8.04,164413.0,6.5761,6.5842,6.5271,6.5598,164413.0
2020-04-23 15:00:00,8.05,8.05,7.98,8.04,214799.0,6.5679,6.5679,6.5108,6.5598,214799.0
2020-04-23 15:30:00,8.04,8.07,7.94,7.95,782057.0,6.5598,6.5842,6.4782,6.4863,782057.0
2020-04-24 09:30:00,8.07,8.14,7.95,7.97,234294.0,6.5842,6.6413,6.4863,6.5026,234294.0
2020-04-24 10:00:00,7.96,8.0,7.84,7.87,225596.0,6.4945,6.5271,6.3966,6.4211,225596.0
2020-04-24 10:30:00,7.86,7.94,7.84,7.89,105759.0,6.4129,6.4782,6.3966,6.4374,105759.0
2020-04-24 11:00:00,7.88,7.89,7.77,7.82,172596.0,6.4292,6.4374,6.3395,6.3803,172596.0
2020-04-24 11:30:00,7.81,7.88,7.79,7.86,189942.0,6.3721,6.4292,6.3558,6.4129,189942.0
2020-04-24 12:00:00,7.86,7.87,7.82,7.83,227880.0,6.4129,6.4211,6.3803,6.3884,227880.0
2020-04-24 12:30:00,7.83,7.85,7.78,7.81,112522.0,6.3884,6.4047,6.3476,6.3721,112522.0
2020-04-24 13:00:00,7.81,7.84,7.78,7.83,201812.0,6.3721,6.3966,6.3476,6.3884,201812.0
2020-04-24 13:30:00,7.83,7.93,7.81,7.93,221020.0,6.3884,6.47,6.3721,6.47,221020.0
2020-04-24 14:00:00,7.92,7.99,7.89,7.99,286216.0,6.4618,6.519,6.4374,6.519,286216.0
2020-04-24 14:30:00,7.98,8.05,7.98,8.04,406592.0,6.5108,6.5679,6.5108,6.5598,406592.0
2020-04-24 15:00:00,8.04,8.12,8.01,8.1,459173.0,6.5598,6.625,6.5353,6.6087,459173.0
2020-04-24 15:30:00,8.1,8.1,7.98,8.01,804582.0,6.6087,6.6087,6.5108,6.5353,804582.0
2020-04-27 09:30:00,8.07,8.37,8.06,8.35,640547.0,6.5842,6.829,6.5761,6.8127,640547.0
2020-04-27 10:00:00,8.35,8.57,8.34,8.47,617935.0,6.8127,6.9922,6.8045,6.9106,617935.0
2020-04-27 10:30:00,8.48,8.63,8.44,8.58,325273.0,6.9187,7.0411,6.8861,7.0003,325273.0
2020-04-27 11:00:00,8.57,8.63,8.5,8.6,781057.0,6.9922,7.0411,6.9351,7.0167,781057.0
2020-04-27 11:30:00,8.59,8.74,8.57,8.71,405758.0,7.0085,7.1309,6.9922,7.1064,405758.0
2020-04-27 12:00:00,8.7,8.74,8.66,8.7,237077.0,7.0982,7.1309,7.0656,7.0982,237077.0
2020-04-27 12:30:00,8.7,8.77,8.68,8.77,165085.0,7.0982,7.1554,7.0819,7.1554,165085.0
2020-04-27 13:00:00,8.77,8.78,8.65,8.73,340894.0,7.1554,7.1635,7.0574,7.1227,340894.0
2020-04-27 13:30:00,8.73,8.82,8.72,8.78,233520.0,7.1227,7.1962,7.1146,7.1635,233520.0
2020-04-27 14:00:00,8.79,8.8,8.73,8.77,237436.0,7.1717,7.1798,7.1227,7.1554,237436.0
2020-04-27 14:30:00,8.78,8.84,8.77,8.84,250873.0,7.1635,7.2125,7.1554,7.2125,250873.0
2020-04-27 15:00:00,8.84,8.89,8.8,8.82,346293.0,7.2125,7.2533,7.1798,7.1962,346293.0
2020-04-27 15:30:00,8.81,8.82,8.71,8.74,892063.0,7.188,7.1962,7.1064,7.1309,892063.0
2020-04-28 09:30:00,9.24,9.46,9.16,9.27,923662.0,7.5388,7.7183,7.4736,7.5633,923662.0
2020-04-28 10:00:00,9.28,9.33,9.17,9.2,527257.0,7.5715,7.6123,7.4817,7.5062,527257.0
2020-04-28 10:30:00,9.2,9.23,8.86,8.9,500615.0,7.5062,7.5307,7.2288,7.2614,500615.0
2020-04-28 11:00:00,8.9,9.05,8.87,8.99,503101.0,7.2614,7.3838,7.2369,7.3349,503101.0
2020-04-28 11:30:00,8.99,9.08,8.98,9.07,283384.0,7.3349,7.4083,7.3267,7.4001,283384.0
2020-04-28 12:00:00,9.07,9.12,9.02,9.05,197477.0,7.4001,7.4409,7.3593,7.3838,197477.0
2020-04-28 12:30:00,9.05,9.09,9.01,9.07,204091.0,7.3838,7.4164,7.3512,7.4001,204091.0
2020-04-28 13:00:00,9.08,9.16,9.07,9.15,216165.0,7.4083,7.4736,7.4001,7.4654,216165.0
2020-04-28 13:30:00,9.15,9.16,9.04,9.05,232846.0,7.4654,7.4736,7.3756,7.3838,232846.0
2020-04-28 14:00:00,9.06,9.08,9.02,9.06,250852.0,7.392,7.4083,7.3593,7.392,250852.0
2020-04-28 14:30:00,9.05,9.12,9.0,9.02,271936.0,7.3838,7.4409,7.343,7.3593,271936.0
2020-04-28 15:00:00,9.02,9.07,8.99,9.05,367884.0,7.3593,7.4001,7.3349,7.3838,367884.0
2020-04-28 15:30:00,9.05,9.11,8.96,8.99,1121673.0,7.3838,7.4328,7.3104,7.3349,1121673.0
2020-04-29 09:30:00,9.4,9.49,9.26,9.42,699405.0,7.6694,7.7428,7.5551,7.6857,699405.0
2020-04-29 10:00:00,9.41,9.42,9.26,9.33,351763.0,7.6775,7.6857,7.5551,7.6123,351763.0
2020-04-29 10:30:00,9.33,9.52,9.31,9.47,395018.0,7.6123,7.7673,7.5959,7.7265,395018.0
2020-04-29 11:00:00,9.47,9.59,9.44,9.54,374214.0,7.7265,7.8244,7.702,7.7836,374214.0
2020-04-29 11:30:00,9.54,9.55,9.39,9.5,482673.0,7.7836,7.7918,7.6612,7.751,482673.0
2020-04-29 12:00:00,9.51,9.61,9.47,9.49,378270.0,7.7591,7.8407,7.7265,7.7428,378270.0
2020-04-29 12:30:00,9.5,9.56,9.45,9.53,482823.0,7.751,7.7999,7.7102,7.7754,482823.0
2020-04-29 13:00:00,9.53,9.59,9.51,9.52,278645.0,7.7754,7.8244,7.7591,7.7673,278645.0
2020-04-29 13:30:00,9.53,9.54,9.34,9.39,400331.0,7.7754,7.7836,7.6204,7.6612,400331.0
2020-04-29 14:00:00,9.38,9.52,9.34,9.49,400047.0,7.653,7.7673,7.6204,7.7428,400047.0
2020-04-29 14:30:00,9.49,9.56,9.45,9.52,683843.0,7.7428,7.7999,7.7102,7.7673,683843.0
2020-04-29 15:00:00,9.52,9.58,9.48,9.52,302997.0,7.7673,7.8162,7.7346,7.7673,302997.0
2020-04-29 15:30:00,9.52,9.54,9.39,9.44,1173244.0,7.7673,7.7836,7.6612,7.702,1173244.0
2020-04-30 09:30:00,9.12,9.25,8.82,9.08,714634.0,7.4409,7.547,7.1962,7.4083,714634.0
2020-04-30 10:00:00,9.09,9.29,9.07,9.21,513812.0,7.4164,7.5796,7.4001,7.5143,513812.0
2020-04-30 10:30:00,9.22,9.28,9.14,9.14,294675.0,7.5225,7.5715,7.4572,7.4572,294675.0
2020-04-30 11:00:00,9.15,9.18,9.07,9.09,333762.0,7.4654,7.4899,7.4001,7.4164,333762.0
2020-04-30 11:30:00,9.09,9.11,8.9,8.95,628006.0,7.4164,7.4328,7.2614,7.3022,628006.0
2020-04-30 12:00:00,8.96,8.98,8.87,8.97,399920.0,7.3104,7.3267,7.2369,7.3185,399920.0
2020-04-30 12:30:00,8.97,9.05,8.93,9.04,322386.0,7.3185,7.3838,7.2859,7.3756,322386.0
2020-04-30 13:00:00,9.03,9.06,8.98,8.99,203385.0,7.3675,7.392,7.3267,7.3349,203385.0
2020-04-30 13:30:00,9.0,9.02,8.96,8.97,313882.0,7.343,7.3593,7.3104,7.3185,313882.0
2020-04-30 14:00:00,8.97,9.02,8.95,8.99,258006.0,7.3185,7.3593,7.3022,7.3349,258006.0
2020-04-30 14:30:00,8.99,9.07,8.96,9.05,306621.0,7.3349,7.4001,7.3104,7.3838,306621.0
2020-04-30 15:00:00,9.05,9.1,9.03,9.09,406150.0,7.3838,7.4246,7.3675,7.4164,406150.0
2020-04-30 15:30:00,9.09,9.16,9.07,9.08,1234519.0,7.4164,7.4736,7.4001,7.4083,1234519.0
2020-05-01 09:30:00,8.81,8.93,8.63,8.69,724886.0,7.188,7.2859,7.0411,7.0901,724886.0
2020-05-01 10:00:00,8.69,8.78,8.65,8.77,595764.0,7.0901,7.1635,7.0574,7.1554,595764.0
2020-05-01 10:30:00,8.78,8.85,8.75,8.76,271048.0,7.1635,7.2206,7.139,7.1472,271048.0
2020-05-01 11:00:00,8.75,8.77,8.65,8.67,289285.0,7.139,7.1554,7.0574,7.0738,289285.0
2020-05-01 11:30:00,8.67,8.68,8.5,8.58,334319.0,7.0738,7.0819,6.9351,7.0003,334319.0
2020-05-01 12:00:00,8.57,8.6,8.52,8.57,221925.0,6.9922,7.0167,6.9514,6.9922,221925.0
2020-05-01 12:30:00,8.56,8.57,8.51,8.51,194867.0,6.984,6.9922,6.9432,6.9432,194867.0
2020-05-01 13:00:00,8.52,8.59,8.51,8.58,220686.0,6.9514,7.0085,6.9432,7.0003,220686.0
2020-05-01 13:30:00,8.57,8.61,8.52,8.58,325266.0,6.9922,7.0248,6.9514,7.0003,325266.0
2020-05-01 14:00:00,8.58,8.66,8.56,8.66,280036.0,7.0003,7.0656,6.984,7.0656,280036.0
2020-05-01 14:30:00,8.66,8.67,8.58,8.59,341858.0,7.0656,7.0738,7.0003,7.0085,341858.0
2020-05-01 15:00:00,8.59,8.68,8.55,8.66,397960.0,7.0085,7.0819,6.9759,7.0656,397960.0
2020-05-01 15:30:00,8.66,8.7,8.62,8.69,1314442.0,7.0656,7.0982,7.033,7.0901,1314442.0
2020-05-04 09:30:00,8.44,8.48,8.29,8.45,601357.0,6.8861,6.9187,6.7637,6.8943,601357.0
2020-05-04 10:00:00,8.44,8.6,8.4,8.45,437410.0,6.8861,7.0167,6.8535,6.8943,437410.0
2020-05-04 10:30:00,8.45,8.5,8.37,8.43,338000.0,6.8943,6.9351,6.829,6.878,338000.0
2020-05-04 11:00:00,8.44,8.44,8.36,8.36,275910.0,6.8861,6.8861,6.8208,6.8208,275910.0
2020-05-04 11:30:00,8.37,8.43,8.35,8.41,214192.0,6.829,6.878,6.8127,6.8616,214192.0
2020-05-04 12:00:00,8.41,8.54,8.4,8.53,207325.0,6.8616,6.9677,6.8535,6.9595,207325.0
2020-05-04 12:30:00,8.53,8.55,8.48,8.5,366609.0,6.9595,6.9759,6.9187,6.9351,366609.0
2020-05-04 13:00:00,8.5,8.54,8.47,8.54,388666.0,6.9351,6.9677,6.9106,6.9677,388666.0
2020-05-04 13:30:00,8.53,8.6,8.52,8.57,266160.0,6.9595,7.0167,6.9514,6.9922,266160.0
2020-05-04 14:00:00,8.57,8.58,8.53,8.56,179166.0,6.9922,7.0003,6.9595,6.984,179166.0
2020-05-04 14:30:00,8.56,8.64,8.51,8.63,350312.0,6.984,7.0493,6.9432,7.0411,350312.0
2020-05-04 15:00:00,8.62,8.65,8.6,8.62,453048.0,7.033,7.0574,7.0167,7.033,453048.0
2020-05-04 15:30:00,8.62,8.71,8.62,8.66,1260982.0,7.033,7.1064,7.033,7.0656,1260982.0
2020-05-05 09:30:00,8.9,9.16,8.9,9.14,556677.0,7.2614,7.4736,7.2614,7.4572,556677.0
2020-05-05 10:00:00,9.14,9.21,8.97,9.0,492521.0,7.4572,7.5143,7.3185,7.343,492521.0
2020-05-05 10:30:00,9.01,9.06,8.91,8.98,337465.0,7.3512,7.392,7.2696,7.3267,337465.0
2020-05-05 11:00:00,8.99,9.06,8.96,9.03,235990.0,7.3349,7.392,7.3104,7.3675,235990.0
2020-05-05 11:30:00,9.03,9.09,8.98,9.0,218181.0,7.3675,7.4164,7.3267,7.343,218181.0
2020-05-05 12:00:00,9.0,9.02,8.94,8.96,474435.0,7.343,7.3593,7.2941,7.3104,474435.0
2020-05-05 12:30:00,8.96,8.98,8.83,8.86,192133.0,7.3104,7.3267,7.2043,7.2288,192133.0
2020-05-05 13:00:00,8.86,8.87,8.74,8.77,306485.0,7.2288,7.2369,7.1309,7.1554,306485.0
2020-05-05 13:30:00,8.78,8.8,8.7,8.71,257556.0,7.1635,7.1798,7.0982,7.1064,257556.0
2020-05-05 14:00:00,8.71,8.77,8.69,8.71,261552.0,7.1064,7.1554,7.0901,7.1064,261552.0
2020-05-05 14:30:00,8.71,8.75,8.68,8.71,175802.0,7.1064,7.139,7.0819,7.1064,175802.0
2020-05-05 15:00:00,8.71,8.72,8.56,8.59,358790.0,7.1064,7.1146,6.984,7.0085,358790.0
2020-05-05 15:30:00,8.59,8.63,8.52,8.58,927394.0,7.0085,7.0411,6.9514,7.0003,927394.0
2020-05-06 09:30:00,8.69,8.77,8.44,8.51,358726.0,7.0901,7.1554,6.8861,6.9432,358726.0
2020-05-06 10:00:00,8.51,8.56,8.38,8.53,200134.0,6.9432,6.984,6.8372,6.9595,200134.0
2020-05-06 10:30:00,8.53,8.58,8.39,8.4,306459.0,6.9595,7.0003,6.8453,6.8535,306459.0
2020-05-06 11:00:00,8.41,8.42,8.3,8.36,225662.0,6.8616,6.8698,6.7719,6.8208,225662.0
2020-05-06 11:30:00,8.35,8.37,8.31,8.34,185680.0,6.8127,6.829,6.78,6.8045,185680.0
2020-05-06 12:00:00,8.34,8.41,8.32,8.39,140640.0,6.8045,6.8616,6.7882,6.8453,140640.0
2020-05-06 12:30:00,8.39,8.41,8.35,8.35,105722.0,6.8453,6.8616,6.8127,6.8127,105722.0
2020-05-06 13:00:00,8.35,8.36,8.26,8.32,270013.0,6.8127,6.8208,6.7393,6.7882,270013.0
2020-05-06 13:30:00,8.32,8.37,8.29,8.32,222938.0,6.7882,6.829,6.7637,6.7882,222938.0
2020-05-06 14:00:00,8.32,8.37,8.3,8.34,160930.0,6.7882,6.829,6.7719,6.8045,160930.0
2020-05-06 14:30:00,8.34,8.46,8.32,8.44,183630.0,6.8045,6.9024,6.7882,6.8861,183630.0
2020-05-06 15:00:00,8.44,8.45,8.31,8.34,335540.0,6.8861,6.8943,6.78,6.8045,335540.0
2020-05-06 15:30:00,8.34,8.34,8.28,8.31,564041.0,6.8045,6.8045,6.7556,6.78,564041.0
2020-05-07 09:30:00,8.39,8.76,8.39,8.7,435294.0,6.8453,7.1472,6.8453,7.0982,435294.0
2020-05-07 10:00:00,8.7,8.71,8.54,8.62,988924.0,7.0982,7.1064,6.9677,7.033,988924.0
2020-05-07 10:30:00,8.62,8.79,8.62,8.71,263530.0,7.033,7.1717,7.033,7.1064,263530.0
2020-05-07 11:00:00,8.72,8.75,8.66,8.71,261228.0,7.1146,7.139,7.0656,7.1064,261228.0
2020-05-07 11:30:00,8.71,8.79,8.68,8.74,503858.0,7.1064,7.1717,7.0819,7.1309,503858.0
2020-05-07 12:00:00,8.75,8.76,8.64,8.66,230568.0,7.139,7.1472,7.0493,7.0656,230568.0
2020-05-07 12:30:00,8.65,8.67,8.41,8.49,274661.0,7.0574,7.0738,6.8616,6.9269,274661.0
2020-05-07 13:00:00,8.48,8.51,8.44,8.46,175052.0,6.9187,6.9432,6.8861,6.9024,175052.0
2020-05-07 13:30:00,8.45,8.47,8.38,8.42,198841.0,6.8943,6.9106,6.8372,6.8698,198841.0
2020-05-07 14:00:00,8.42,8.46,8.38,8.42,192768.0,6.8698,6.9024,6.8372,6.8698,192768.0
2020-05-07 14:30:00,8.42,8.43,8.36,8.39,155814.0,6.8698,6.878,6.8208,6.8453,155814.0
2020-05-07 15:00:00,8.39,8.41,8.34,8.38,280989.0,6.8453,6.8616,6.8045,6.8372,280989.0
2020-05-07 15:30:00,8.37,8.38,8.29,8.35,927041.0,6.829,6.8372,6.7637,6.8127,927041.0
2020-05-08 09:30:00,8.61,9.0,8.53,8.98,791726.0,7.0248,7.343,6.9595,7.3267,791726.0
2020-05-08 10:00:00,8.98,9.08,8.87,8.88,423747.0,7.3267,7.4083,7.2369,7.2451,423747.0
2020-05-08 10:30:00,8.87,8.92,8.78,8.85,268190.0,7.2369,7.2777,7.1635,7.2206,268190.0
2020-05-08 11:00:00,8.86,8.96,8.82,8.95,474041.0,7.2288,7.3104,7.1962,7.3022,474041.0
2020-05-08 11:30:00,8.95,8.98,8.9,8.96,164944.0,7.3022,7.3267,7.2614,7.3104,164944.0
2020-05-08 12:00:00,8.96,9.0,8.91,8.91,196413.0,7.3104,7.343,7.2696,7.2696,196413.0
2020-05-08 12:30:00,8.92,8.99,8.91,8.99,125002.0,7.2777,7.3349,7.2696,7.3349,125002.0
2020-05-08 13:00:00,8.99,9.06,8.98,9.04,215761.0,7.3349,7.392,7.3267,7.3756,215761.0
2020-05-08 13:30:00,9.04,9.08,8.99,9.08,242145.0,7.3756,7.4083,7.3349,7.4083,242145.0
2020-05-08 14:00:00,9.08,9.15,9.07,9.13,381421.0,7.4083,7.4654,7.4001,7.4491,381421.0
2020-05-08 14:30:00,9.13,9.17,9.07,9.17,301023.0,7.4491,7.4817,7.4001,7.4817,301023.0
2020-05-08 15:00:00,9.16,9.2,9.14,9.18,289821.0,7.4736,7.5062,7.4572,7.4899,289821.0
2020-05-08 15:30:00,9.19,9.2,9.12,9.14,1011115.0,7.498,7.5062,7.4409,7.4572,1011115.0
2020-05-11 09:30:00,8.92,8.94,8.53,8.59,741592.0,7.2777,7.2941,6.9595,7.0085,741592.0
2020-05-11 10:00:00,8.59,8.59,8.45,8.53,549150.0,7.0085,7.0085,6.8943,6.9595,549150.0
2020-05-11 10:30:00,8.52,8.56,8.46,8.49,444527.0,6.9514,6.984,6.9024,6.9269,444527.0
2020-05-11 11:00:00,8.48,8.53,8.42,8.46,382378.0,6.9187,6.9595,6.8698,6.9024,382378.0
2020-05-11 11:30:00,8.46,8.59,8.44,8.55,273688.0,6.9024,7.0085,6.8861,6.9759,273688.0
2020-05-11 12:00:00,8.54,8.58,8.53,8.58,234627.0,6.9677,7.0003,6.9595,7.0003,234627.0
2020-05-11 12:30:00,8.57,8.65,8.55,8.63,283187.0,6.9922,7.0574,6.9759,7.0411,283187.0
2020-05-11 13:00:00,8.63,8.66,8.56,8.58,258430.0,7.0411,7.0656,6.984,7.0003,258430.0
2020-05-11 13:30:00,8.59,8.6,8.5,8.51,279268.0,7.0085,7.0167,6.9351,6.9432,279268.0
2020-05-11 14:00:00,8.5,8.52,8.42,8.46,709918.0,6.9351,6.9514,6.8698,6.9024,709918.0
2020-05-11 14:30:00,8.46,8.54,8.46,8.52,280554.0,6.9024,6.9677,6.9024,6.9514,280554.0
2020-05-11 15:00:00,8.52,8.57,8.51,8.54,304561.0,6.9514,6.9922,6.9432,6.9677,304561.0
2020-05-11 15:30:00,8.53,8.57,8.5,8.52,1248792.0,6.9595,6.9922,6.9351,6.9514,1248792.0
2020-05-12 09:30:00,8.54,8.65,8.35,8.41,701158.0,6.9677,7.0574,6.8127,6.8616,701158.0
2020-05-12 10:00:00,8.41,8.51,8.35,8.36,325080.0,6.8616,6.9432,6.8127,6.8208,325080.0
2020-05-12 10:30:00,8.36,8.39,8.29,8.35,555354.0,6.8208,6.8453,6.7637,6.8127,555354.0
2020-05-12 11:00:00,8.35,8.37,8.3,8.3,228327.0,6.8127,6.829,6.7719,6.7719,228327.0
2020-05-12 11:30:00,8.3,8.32,8.24,8.31,234273.0,6.7719,6.7882,6.7229,6.78,234273.0
2020-05-12 12:00:00,8.3,8.36,8.28,8.35,174361.0,6.7719,6.8208,6.7556,6.8127,174361.0
2020-05-12 12:30:00,8.35,8.36,8.3,8.32,210403.0,6.8127,6.8208,6.7719,6.7882,210403.0
2020-05-12 13:00:00,8.32,8.32,8.21,8.21,212600.0,6.7882,6.7882,6.6985,6.6985,212600.0
2020-05-12 13:30:00,8.21,8.25,8.2,8.25,170333.0,6.6985,6.7311,6.6903,6.7311,170333.0
2020-05-12 14:00:00,8.25,8.26,8.16,8.18,209516.0,6.7311,6.7393,6.6577,6.674,209516.0
2020-05-12 14:30:00,8.17,8.21,8.15,8.21,238490.0,6.6658,6.6985,6.6495,6.6985,238490.0
2020-05-12 15:00:00,8.2,8.29,8.19,8.22,435974.0,6.6903,6.7637,6.6821,6.7066,435974.0
2020-05-12 15:30:00,8.22,8.23,8.02,8.02,1156913.0,6.7066,6.7148,6.5434,6.5434,1156913.0
2020-05-13 09:30:00,7.93,8.0,7.62,7.68,774248.0,6.47,6.5271,6.2171,6.266,774248.0
2020-05-13 10:00:00,7.68,7.76,7.57,7.63,436793.0,6.266,6.3313,6.1763,6.2252,436793.0
2020-05-13 10:30:00,7.63,7.67,7.48,7.49,664685.0,6.2252,6.2579,6.1029,6.111,664685.0
2020-05-13 11:00:00,7.49,7.52,7.4,7.47,328970.0,6.111,6.1355,6.0376,6.0947,328970.0
2020-05-13 11:30:00,7.47,7.5,7.33,7.37,385033.0,6.0947,6.1192,5.9805,6.0131,385033.0
2020-05-13 12:00:00,7.37,7.41,7.31,7.38,342272.0,6.0131,6.0457,5.9642,6.0213,342272.0
2020-05-13 12:30:00,7.38,7.49,7.37,7.48,551513.0,6.0213,6.111,6.0131,6.1029,551513.0
2020-05-13 13:00:00,7.48,7.58,7.47,7.54,439386.0,6.1029,6.1844,6.0947,6.1518,439386.0
2020-05-13 13:30:00,7.55,7.57,7.48,7.51,218097.0,6.16,6.1763,6.1029,6.1273,218097.0
2020-05-13 14:00:00,7.51,7.51,7.45,7.46,282722.0,6.1273,6.1273,6.0784,6.0865,282722.0
2020-05-13 14:30:00,7.46,7.49,7.41,7.41,298229.0,6.0865,6.111,6.0457,6.0457,298229.0
2020-05-13 15:00:00,7.42,7.45,7.33,7.35,443032.0,6.0539,6.0784,5.9805,5.9968,443032.0
2020-05-13 15:30:00,7.34,7.39,7.31,7.37,1364213.0,5.9886,6.0294,5.9642,6.0131,1364213.0
2020-05-14 09:30:00,7.15,7.2,6.93,7.06,1224683.0,5.8336,5.8744,5.6541,5.7602,1224683.0
2020-05-14 10:00:00,7.07,7.41,6.96,7.4,1091423.0,5.7683,6.0457,5.6786,6.0376,1091423.0
2020-05-14 10:30:00,7.4,7.89,7.39,7.76,999387.0,6.0376,6.4374,6.0294,6.3313,999387.0
2020-05-14 11:00:00,7.76,7.95,7.67,7.68,756518.0,6.3313,6.4863,6.2579,6.266,756518.0
2020-05-14 11:30:00,7.68,7.74,7.48,7.64,730240.0,6.266,6.315,6.1029,6.2334,730240.0
2020-05-14 12:00:00,7.65,7.7,7.6,7.63,397354.0,6.2416,6.2824,6.2008,6.2252,397354.0
2020-05-14 12:30:00,7.64,7.74,7.63,7.73,312775.0,6.2334,6.315,6.2252,6.3068,312775.0
2020-05-14 13:00:00,7.74,7.95,7.71,7.93,599551.0,6.315,6.4863,6.2905,6.47,599551.0
2020-05-14 13:30:00,7.93,7.94,7.72,7.73,423711.0,6.47,6.4782,6.2987,6.3068,423711.0
2020-05-14 14:00:00,7.73,7.82,7.71,7.77,322921.0,6.3068,6.3803,6.2905,6.3395,322921.0
2020-05-14 14:30:00,7.78,7.81,7.67,7.73,446205.0,6.3476,6.3721,6.2579,6.3068,446205.0
2020-05-14 15:00:00,7.73,7.81,7.7,7.77,852607.0,6.3068,6.3721,6.2824,6.3395,852607.0
2020-05-14 15:30:00,7.77,7.87,7.74,7.86,994399.0,6.3395,6.4211,6.315,6.4129,994399.0
2020-05-15 09:30:00,7.7,8.01,7.66,7.89,694914.0,6.2824,6.5353,6.2497,6.4374,694914.0
2020-05-15 10:00:00,7.89,8.01,7.81,7.97,323531.0,6.4374,6.5353,6.3721,6.5026,323531.0
2020-05-15 10:30:00,7.96,8.0,7.84,7.89,204623.0,6.4945,6.5271,6.3966,6.4374,204623.0
2020-05-15 11:00:00,7.89,7.9,7.78,7.85,254575.0,6.4374,6.4455,6.3476,6.4047,254575.0
2020-05-15 11:30:00,7.84,7.84,7.72,7.74,259132.0,6.3966,6.3966,6.2987,6.315,259132.0
2020-05-15 12:00:00,7.74,7.79,7.72,7.75,217964.0,6.315,6.3558,6.2987,6.3231,217964.0
2020-05-15 12:30:00,7.75,7.79,7.7,7.71,158234.0,6.3231,6.3558,6.2824,6.2905,158234.0
2020-05-15 13:00:00,7.7,7.73,7.64,7.71,334839.0,6.2824,6.3068,6.2334,6.2905,334839.0
2020-05-15 13:30:00,7.71,7.77,7.69,7.73,346308.0,6.2905,6.3395,6.2742,6.3068,346308.0
2020-05-15 14:00:00,7.73,7.75,7.71,7.73,301605.0,6.3068,6.3231,6.2905,6.3068,301605.0
2020-05-15 14:30:00,7.73,7.75,7.67,7.68,428608.0,6.3068,6.3231,6.2579,6.266,428608.0
2020-05-15 15:00:00,7.68,7.71,7.63,7.69,455404.0,6.266,6.2905,6.2252,6.2742,455404.0
2020-05-15 15:30:00,7.69,7.7,7.64,7.69,1061351.0,6.2742,6.2824,6.2334,6.2742,1061351.0
2020-05-18 09:30:00,8.16,8.38,8.14,8.26,778744.0,6.6577,6.8372,6.6413,6.7393,778744.0
2020-05-18 10:00:00,8.26,8.28,8.1,8.1,458444.0,6.7393,6.7556,6.6087,6.6087,458444.0
2020-05-18 10:30:00,8.11,8.25,8.08,8.22,248654.0,6.6169,6.7311,6.5924,6.7066,248654.0
2020-05-18 11:00:00,8.21,8.33,8.2,8.33,462219.0,6.6985,6.7964,6.6903,6.7964,462219.0
2020-05-18 11:30:00,8.33,8.33,8.18,8.25,468326.0,6.7964,6.7964,6.674,6.7311,468326.0
2020-05-18 12:00:00,8.24,8.31,8.23,8.29,148171.0,6.7229,6.78,6.7148,6.7637,148171.0
2020-05-18 12:30:00,8.29,8.33,8.24,8.24,313167.0,6.7637,6.7964,6.7229,6.7229,313167.0
2020-05-18 13:00:00,8.25,8.33,8.24,8.32,291315.0,6.7311,6.7964,6.7229,6.7882,291315.0
2020-05-18 13:30:00,8.32,8.39,8.29,8.36,285043.0,6.7882,6.8453,6.7637,6.8208,285043.0
2020-05-18 14:00:00,8.36,8.44,8.34,8.44,468709.0,6.8208,6.8861,6.8045,6.8861,468709.0
2020-05-18 14:30:00,8.43,8.56,8.43,8.53,585693.0,6.878,6.984,6.878,6.9595,585693.0
2020-05-18 15:00:00,8.52,8.59,8.5,8.59,483130.0,6.9514,7.0085,6.9351,7.0085,483130.0
2020-05-18 15:30:00,8.58,8.67,8.51,8.53,1797276.0,7.0003,7.0738,6.9432,6.9595,1797276.0
2020-05-19 09:30:00,8.4,8.44,8.18,8.44,627647.0,6.8535,6.8861,6.674,6.8861,627647.0
2020-05-19 10:00:00,8.44,8.66,8.41,8.55,599429.0,6.8861,7.0656,6.8616,6.9759,599429.0
2020-05-19 10:30:00,8.55,8.6,8.46,8.59,276772.0,6.9759,7.0167,6.9024,7.0085,276772.0
2020-05-19 11:00:00,8.59,8.68,8.56,8.66,251194.0,7.0085,7.0819,6.984,7.0656,251194.0
2020-05-19 11:30:00,8.65,8.69,8.59,8.63,208900.0,7.0574,7.0901,7.0085,7.0411,208900.0
2020-05-19 12:00:00,8.63,8.67,8.59,8.6,125992.0,7.0411,7.0738,7.0085,7.0167,125992.0
2020-05-19 12:30:00,8.6,8.61,8.55,8.57,172329.0,7.0167,7.0248,6.9759,6.9922,172329.0
2020-05-19 13:00:00,8.57,8.58,8.53,8.55,314337.0,6.9922,7.0003,6.9595,6.9759,314337.0
2020-05-19 13:30:00,8.55,8.63,8.54,8.63,193009.0,6.9759,7.0411,6.9677,7.0411,193009.0
2020-05-19 14:00:00,8.62,8.66,8.6,8.66,151339.0,7.033,7.0656,7.0167,7.0656,151339.0
2020-05-19 14:30:00,8.66,8.67,8.5,8.53,396363.0,7.0656,7.0738,6.9351,6.9595,396363.0
2020-05-19 15:00:00,8.52,8.65,8.5,8.54,473295.0,6.9514,7.0574,6.9351,6.9677,473295.0
2020-05-19 15:30:00,8.54,8.54,8.3,8.3,1077876.0,6.9677,6.9677,6.7719,6.7719,1077876.0
2020-05-20 09:30:00,8.51,8.8,8.51,8.64,459439.0,6.9432,7.1798,6.9432,7.0493,459439.0
2020-05-20 10:00:00,8.65,8.74,8.61,8.71,262277.0,7.0574,7.1309,7.0248,7.1064,262277.0
2020-05-20 10:30:00,8.71,8.77,8.68,8.75,278774.0,7.1064,7.1554,7.0819,7.139,278774.0
2020-05-20 11:00:00,8.74,8.79,8.63,8.76,329378.0,7.1309,7.1717,7.0411,7.1472,329378.0
2020-05-20 11:30:00,8.76,8.83,8.72,8.79,337171.0,7.1472,7.2043,7.1146,7.1717,337171.0
2020-05-20 12:00:00,8.8,8.81,8.74,8.75,660004.0,7.1798,7.188,7.1309,7.139,660004.0
2020-05-20 12:30:00,8.76,8.76,8.69,8.72,280948.0,7.1472,7.1472,7.0901,7.1146,280948.0
2020-05-20 13:00:00,8.73,8.74,8.63,8.65,271070.0,7.1227,7.1309,7.0411,7.0574,271070.0
2020-05-20 13:30:00,8.66,8.73,8.63,8.71,265346.0,7.0656,7.1227,7.0411,7.1064,265346.0
2020-05-20 14:00:00,8.71,8.79,8.69,8.77,261340.0,7.1064,7.1717,7.0901,7.1554,261340.0
2020-05-20 14:30:00,8.77,8.83,8.75,8.79,196028.0,7.1554,7.2043,7.139,7.1717,196028.0
2020-05-20 15:00:00,8.78,8.79,8.71,8.78,209780.0,7.1635,7.1717,7.1064,7.1635,209780.0
2020-05-20 15:30:00,8.78,8.79,8.72,8.78,559704.0,7.1635,7.1717,7.1146,7.1635,559704.0
2020-05-21 09:30:00,8.73,8.94,8.73,8.93,396427.0,7.1227,7.2941,7.1227,7.2859,396427.0
2020-05-21 10:00:00,8.92,8.96,8.87,8.87,228192.0,7.2777,7.3104,7.2369,7.2369,228192.0
2020-05-21 10:30:00,8.88,8.88,8.79,8.86,226862.0,7.2451,7.2451,7.1717,7.2288,226862.0
2020-05-21 11:00:00,8.85,8.86,8.72,8.75,188561.0,7.2206,7.2288,7.1146,7.139,188561.0
2020-05-21 11:30:00,8.75,8.85,8.74,8.83,139501.0,7.139,7.2206,7.1309,7.2043,139501.0
2020-05-21 12:00:00,8.83,8.95,8.83,8.93,291295.0,7.2043,7.3022,7.2043,7.2859,291295.0
2020-05-21 12:30:00,8.93,8.96,8.89,8.89,236144.0,7.2859,7.3104,7.2533,7.2533,236144.0
2020-05-21 13:00:00,8.9,8.96,8.88,8.95,206581.0,7.2614,7.3104,7.2451,7.3022,206581.0
2020-05-21 13:30:00,8.95,8.95,8.91,8.93,116207.0,7.3022,7.3022,7.2696,7.2859,116207.0
2020-05-21 14:00:00,8.92,8.95,8.88,8.89,121109.0,7.2777,7.3022,7.2451,7.2533,121109.0
2020-05-21 14:30:00,8.9,8.91,8.84,8.85,127205.0,7.2614,7.2696,7.2125,7.2206,127205.0
2020-05-21 15:00:00,8.85,8.89,8.83,8.84,218129.0,7.2206,7.2533,7.2043,7.2125,218129.0
2020-05-21 15:30:00,8.84,8.85,8.77,8.82,821205.0,7.2125,7.2206,7.1554,7.1962,821205.0
2020-05-22 09:30:00,8.86,8.91,8.7,8.73,228293.0,7.2288,7.2696,7.0982,7.1227,228293.0
2020-05-22 10:00:00,8.72,8.72,8.57,8.63,237751.0,7.1146,7.1146,6.9922,7.0411,237751.0
2020-05-22 10:30:00,8.63,8.7,8.62,8.64,335266.0,7.0411,7.0982,7.033,7.0493,335266.0
2020-05-22 11:00:00,8.64,8.67,8.59,8.62,144568.0,7.0493,7.0738,7.0085,7.033,144568.0
2020-05-22 11:30:00,8.62,8.67,8.6,8.64,92427.0,7.033,7.0738,7.0167,7.0493,92427.0
2020-05-22 12:00:00,8.64,8.71,8.62,8.7,191676.0,7.0493,7.1064,7.033,7.0982,191676.0
2020-05-22 12:30:00,8.71,8.73,8.69,8.73,111429.0,7.1064,7.1227,7.0901,7.1227,111429.0
2020-05-22 13:00:00,8.72,8.73,8.65,8.66,124849.0,7.1146,7.1227,7.0574,7.0656,124849.0
2020-05-22 13:30:00,8.66,8.69,8.61,8.69,121345.0,7.0656,7.0901,7.0248,7.0901,121345.0
2020-05-22 14:00:00,8.69,8.78,8.68,8.78,327203.0,7.0901,7.1635,7.0819,7.1635,327203.0
2020-05-22 14:30:00,8.78,8.79,8.71,8.74,156667.0,7.1635,7.1717,7.1064,7.1309,156667.0
2020-05-22 15:00:00,8.74,8.74,8.7,8.72,262725.0,7.1309,7.1309,7.0982,7.1146,262725.0
2020-05-22 15:30:00,8.71,8.74,8.69,8.71,679843.0,7.1064,7.1309,7.0901,7.1064,679843.0
2020-05-26 09:30:00,9.22,9.42,9.17,9.28,812651.0,7.5225,7.6857,7.4817,7.5715,812651.0
2020-05-26 10:00:00,9.28,9.31,9.12,9.22,346478.0,7.5715,7.5959,7.4409,7.5225,346478.0
2020-05-26 10:30:00,9.21,9.26,9.17,9.23,278947.0,7.5143,7.5551,7.4817,7.5307,278947.0
2020-05-26 11:00:00,9.22,9.32,9.21,9.3,188743.0,7.5225,7.6041,7.5143,7.5878,188743.0
2020-05-26 11:30:00,9.31,9.36,9.28,9.31,317863.0,7.5959,7.6367,7.5715,7.5959,317863.0
2020-05-26 12:00:00,9.31,9.31,9.22,9.25,196258.0,7.5959,7.5959,7.5225,7.547,196258.0
2020-05-26 12:30:00,9.25,9.38,9.23,9.37,448643.0,7.547,7.653,7.5307,7.6449,448643.0
2020-05-26 13:00:00,9.37,9.45,9.35,9.45,368863.0,7.6449,7.7102,7.6286,7.7102,368863.0
2020-05-26 13:30:00,9.45,9.45,9.38,9.39,153033.0,7.7102,7.7102,7.653,7.6612,153033.0
2020-05-26 14:00:00,9.4,9.44,9.38,9.44,153170.0,7.6694,7.702,7.653,7.702,153170.0
2020-05-26 14:30:00,9.44,9.48,9.39,9.46,279487.0,7.702,7.7346,7.6612,7.7183,279487.0
2020-05-26 15:00:00,9.46,9.54,9.44,9.54,482088.0,7.7183,7.7836,7.702,7.7836,482088.0
2020-05-26 15:30:00,9.54,9.55,9.4,9.45,661076.0,7.7836,7.7918,7.6694,7.7102,661076.0
2020-05-27 09:30:00,10.01,10.11,9.87,9.91,716274.0,8.1671,8.2486,8.0528,8.0855,716274.0
2020-05-27 10:00:00,9.9,9.9,9.75,9.77,313145.0,8.0773,8.0773,7.9549,7.9712,313145.0
2020-05-27 10:30:00,9.77,9.77,9.61,9.74,642107.0,7.9712,7.9712,7.8407,7.9468,642107.0
2020-05-27 11:00:00,9.75,9.89,9.7,9.78,336748.0,7.9549,8.0692,7.9141,7.9794,336748.0
2020-05-27 11:30:00,9.77,9.88,9.76,9.87,164063.0,7.9712,8.061,7.9631,8.0528,164063.0
2020-05-27 12:00:00,9.87,9.92,9.8,9.88,287478.0,8.0528,8.0936,7.9957,8.061,287478.0
2020-05-27 12:30:00,9.88,9.95,9.85,9.93,138401.0,8.061,8.1181,8.0365,8.1018,138401.0
2020-05-27 13:00:00,9.93,9.99,9.9,9.96,132104.0,8.1018,8.1507,8.0773,8.1263,132104.0
2020-05-27 13:30:00,9.96,10.0,9.92,9.99,187586.0,8.1263,8.1589,8.0936,8.1507,187586.0
2020-05-27 14:00:00,9.99,10.07,9.99,10.02,237812.0,8.1507,8.216,8.1507,8.1752,237812.0
2020-05-27 14:30:00,10.02,10.06,9.96,9.98,202125.0,8.1752,8.2079,8.1263,8.1426,202125.0
2020-05-27 15:00:00,9.98,10.15,9.97,10.15,659182.0,8.1426,8.2813,8.1344,8.2813,659182.0
2020-05-27 15:30:00,10.14,10.29,10.13,10.27,1183188.0,8.2731,8.3955,8.265,8.3792,1183188.0
2020-05-28 09:30:00,10.4,10.45,9.92,10.01,946796.0,8.4853,8.5261,8.0936,8.1671,946796.0
2020-05-28 10:00:00,10.01,10.01,9.8,9.84,476530.0,8.1671,8.1671,7.9957,8.0284,476530.0
2020-05-28 10:30:00,9.84,9.94,9.73,9.91,305577.0,8.0284,8.1099,7.9386,8.0855,305577.0
2020-05-28 11:00:00,9.91,9.92,9.78,9.8,267313.0,8.0855,8.0936,7.9794,7.9957,267313.0
2020-05-28 11:30:00,9.8,9.89,9.76,9.86,243416.0,7.9957,8.0692,7.9631,8.0447,243416.0
2020-05-28 12:00:00,9.86,9.94,9.84,9.88,207962.0,8.0447,8.1099,8.0284,8.061,207962.0
2020-05-28 12:30:00,9.88,9.95,9.84,9.95,253734.0,8.061,8.1181,8.0284,8.1181,253734.0
2020-05-28 13:00:00,9.95,9.96,9.87,9.95,166493.0,8.1181,8.1263,8.0528,8.1181,166493.0
2020-05-28 13:30:00,9.94,9.96,9.91,9.95,207195.0,8.1099,8.1263,8.0855,8.1181,207195.0
2020-05-28 14:00:00,9.96,9.97,9.91,9.97,188886.0,8.1263,8.1344,8.0855,8.1344,188886.0
2020-05-28 14:30:00,9.96,10.01,9.94,10.0,265660.0,8.1263,8.1671,8.1099,8.1589,265660.0
2020-05-28 15:00:00,10.0,10.04,9.98,10.02,386127.0,8.1589,8.1915,8.1426,8.1752,386127.0
2020-05-28 15:30:00,10.02,10.03,9.76,9.8,1186157.0,8.1752,8.1834,7.9631,7.9957,1186157.0
2020-05-29 09:30:00,9.55,9.57,9.35,9.44,742131.0,7.7918,7.8081,7.6286,7.702,742131.0
2020-05-29 10:00:00,9.44,9.61,9.34,9.5,477101.0,7.702,7.8407,7.6204,7.751,477101.0
2020-05-29 10:30:00,9.51,9.52,9.35,9.36,295751.0,7.7591,7.7673,7.6286,7.6367,295751.0
2020-05-29 11:00:00,9.36,9.45,9.35,9.41,235347.0,7.6367,7.7102,7.6286,7.6775,235347.0
2020-05-29 11:30:00,9.41,9.45,9.32,9.34,344963.0,7.6775,7.7102,7.6041,7.6204,344963.0
2020-05-29 12:00:00,9.34,9.37,9.32,9.35,183375.0,7.6204,7.6449,7.6041,7.6286,183375.0
2020-05-29 12:30:00,9.35,9.41,9.3,9.39,239242.0,7.6286,7.6775,7.5878,7.6612,239242.0
2020-05-29 13:00:00,9.38,9.41,9.32,9.34,208166.0,7.653,7.6775,7.6041,7.6204,208166.0
2020-05-29 13:30:00,9.33,9.37,9.29,9.34,374874.0,7.6123,7.6449,7.5796,7.6204,374874.0
2020-05-29 14:00:00,9.34,9.47,9.32,9.45,371539.0,7.6204,7.7265,7.6041,7.7102,371539.0
2020-05-29 14:30:00,9.44,9.48,9.29,9.47,489960.0,7.702,7.7346,7.5796,7.7265,489960.0
2020-05-29 15:00:00,9.48,9.55,9.4,9.43,742861.0,7.7346,7.7918,7.6694,7.6938,742861.0
2020-05-29 15:30:00,9.43,9.46,9.32,9.35,1895410.0,7.6938,7.7183,7.6041,7.6286,1895410.0
2020-06-01 09:30:00,9.44,9.55,9.25,9.54,357252.0,7.702,7.7918,7.547,7.7836,357252.0
2020-06-01 10:00:00,9.53,9.66,9.5,9.63,224213.0,7.7754,7.8815,7.751,7.857,224213.0
2020-06-01 10:30:00,9.64,9.7,9.62,9.65,228771.0,7.8652,7.9141,7.8489,7.8733,228771.0
2020-06-01 11:00:00,9.65,9.7,9.53,9.65,221595.0,7.8733,7.9141,7.7754,7.8733,221595.0
2020-06-01 11:30:00,9.65,9.66,9.57,9.59,120638.0,7.8733,7.8815,7.8081,7.8244,120638.0
2020-06-01 12:00:00,9.59,9.6,9.55,9.55,109707.0,7.8244,7.8325,7.7918,7.7918,109707.0
2020-06-01 12:30:00,9.56,9.59,9.47,9.5,106139.0,7.7999,7.8244,7.7265,7.751,106139.0
2020-06-01 13:00:00,9.5,9.61,9.48,9.6,176013.0,7.751,7.8407,7.7346,7.8325,176013.0
2020-06-01 13:30:00,9.6,9.64,9.58,9.6,230845.0,7.8325,7.8652,7.8162,7.8325,230845.0
2020-06-01 14:00:00,9.61,9.61,9.5,9.51,202406.0,7.8407,7.8407,7.751,7.7591,202406.0
2020-06-01 14:30:00,9.5,9.56,9.47,9.55,268156.0,7.751,7.7999,7.7265,7.7918,268156.0
2020-06-01 15:00:00,9.55,9.58,9.52,9.58,338410.0,7.7918,7.8162,7.7673,7.8162,338410.0
2020-06-01 15:30:00,9.58,9.61,9.48,9.49,1004722.0,7.8162,7.8407,7.7346,7.7428,1004722.0
2020-06-02 09:30:00,9.68,9.84,9.62,9.78,321717.0,7.8978,8.0284,7.8489,7.9794,321717.0
2020-06-02 10:00:00,9.79,9.8,9.66,9.74,1150718.0,7.9876,7.9957,7.8815,7.9468,1150718.0
2020-06-02 10:30:00,9.75,9.75,9.56,9.64,241437.0,7.9549,7.9549,7.7999,7.8652,241437.0
2020-06-02 11:00:00,9.64,9.66,9.56,9.62,180518.0,7.8652,7.8815,7.7999,7.8489,180518.0
2020-06-02 11:30:00,9.61,9.64,9.56,9.62,223389.0,7.8407,7.8652,7.7999,7.8489,223389.0
2020-06-02 12:00:00,9.61,9.63,9.55,9.62,122288.0,7.8407,7.857,7.7918,7.8489,122288.0
2020-06-02 12:30:00,9.62,9.67,9.6,9.65,166452.0,7.8489,7.8897,7.8325,7.8733,166452.0
2020-06-02 13:00:00,9.64,9.72,9.61,9.64,333791.0,7.8652,7.9305,7.8407,7.8652,333791.0
2020-06-02 13:30:00,9.64,9.65,9.54,9.59,279722.0,7.8652,7.8733,7.7836,7.8244,279722.0
2020-06-02 14:00:00,9.59,9.6,9.46,9.49,807167.0,7.8244,7.8325,7.7183,7.7428,807167.0
2020-06-02 14:30:00,9.49,9.54,9.42,9.52,360944.0,7.7428,7.7836,7.6857,7.7673,360944.0
2020-06-02 15:00:00,9.52,9.52,9.4,9.44,417471.0,7.7673,7.7673,7.6694,7.702,417471.0
2020-06-02 15:30:00,9.44,9.56,9.42,9.56,1081249.0,7.702,7.7999,7.6857,7.7999,1081249.0
2020-06-03 09:30:00,9.97,10.09,9.87,10.03,658884.0,8.1344,8.2323,8.0528,8.1834,658884.0
2020-06-03 10:00:00,10.03,10.18,9.99,10.16,1219479.0,8.1834,8.3058,8.1507,8.2894,1219479.0
2020-06-03 10:30:00,10.16,10.3,10.15,10.26,459922.0,8.2894,8.4037,8.2813,8.371,459922.0
2020-06-03 11:00:00,10.26,10.37,10.23,10.34,426258.0,8.371,8.4608,8.3466,8.4363,426258.0
2020-06-03 11:30:00,10.34,10.43,10.33,10.43,326516.0,8.4363,8.5097,8.4281,8.5097,326516.0
2020-06-03 12:00:00,10.42,10.46,10.33,10.41,243774.0,8.5016,8.5342,8.4281,8.4934,243774.0
2020-06-03 12:30:00,10.41,10.49,10.37,10.48,311552.0,8.4934,8.5587,8.4608,8.5505,311552.0
2020-06-03 13:00:00,10.47,10.51,10.45,10.45,549811.0,8.5424,8.575,8.5261,8.5261,549811.0
2020-06-03 13:30:00,10.46,10.47,10.35,10.42,246444.0,8.5342,8.5424,8.4445,8.5016,246444.0
2020-06-03 14:00:00,10.42,10.53,10.42,10.49,424535.0,8.5016,8.5913,8.5016,8.5587,424535.0
2020-06-03 14:30:00,10.49,10.51,10.44,10.45,322273.0,8.5587,8.575,8.5179,8.5261,322273.0
2020-06-03 15:00:00,10.46,10.51,10.44,10.47,461013.0,8.5342,8.575,8.5179,8.5424,461013.0
2020-06-03 15:30:00,10.47,10.48,10.36,10.41,1307546.0,8.5424,8.5505,8.4526,8.4934,1307546.0
2020-06-04 09:30:00,10.38,10.5,10.19,10.5,556038.0,8.4689,8.5668,8.3139,8.5668,556038.0
2020-06-04 10:00:00,10.5,10.73,10.49,10.69,479579.0,8.5668,8.7545,8.5587,8.7219,479579.0
2020-06-04 10:30:00,10.69,10.85,10.65,10.85,434410.0,8.7219,8.8524,8.6892,8.8524,434410.0
2020-06-04 11:00:00,10.85,10.92,10.7,10.77,860954.0,8.8524,8.9095,8.73,8.7871,860954.0
2020-06-04 11:30:00,10.77,10.81,10.72,10.75,592865.0,8.7871,8.8198,8.7463,8.7708,592865.0
2020-06-04 12:00:00,10.75,10.85,10.74,10.78,368582.0,8.7708,8.8524,8.7627,8.7953,368582.0
2020-06-04 12:30:00,10.77,10.78,10.55,10.62,207916.0,8.7871,8.7953,8.6076,8.6648,207916.0
2020-06-04 13:00:00,10.62,10.68,10.59,10.65,262038.0,8.6648,8.7137,8.6403,8.6892,262038.0
2020-06-04 13:30:00,10.65,10.86,10.63,10.85,366548.0,8.6892,8.8606,8.6729,8.8524,366548.0
2020-06-04 14:00:00,10.85,10.92,10.76,10.9,1823136.0,8.8524,8.9095,8.779,8.8932,1823136.0
2020-06-04 14:30:00,10.9,10.94,10.83,10.84,405323.0,8.8932,8.9258,8.8361,8.8442,405323.0
2020-06-04 15:00:00,10.83,10.85,10.75,10.85,488108.0,8.8361,8.8524,8.7708,8.8524,488108.0
2020-06-04 15:30:00,10.85,10.95,10.84,10.95,1803842.0,8.8524,8.934,8.8442,8.934,1803842.0
2020-06-05 09:30:00,11.86,11.99,11.34,11.4,1184095.0,9.6765,9.7825,9.2522,9.3011,1184095.0
2020-06-05 10:00:00,11.4,11.57,11.37,11.42,489362.0,9.3011,9.4398,9.2767,9.3175,489362.0
2020-06-05 10:30:00,11.42,11.6,11.32,11.53,368571.0,9.3175,9.4643,9.2359,9.4072,368571.0
2020-06-05 11:00:00,11.53,11.78,11.51,11.77,505227.0,9.4072,9.6112,9.3909,9.603,505227.0
2020-06-05 11:30:00,11.76,11.81,11.67,11.78,308289.0,9.5949,9.6357,9.5214,9.6112,308289.0
2020-06-05 12:00:00,11.78,11.81,11.55,11.61,293915.0,9.6112,9.6357,9.4235,9.4725,293915.0
2020-06-05 12:30:00,11.61,11.7,11.6,11.64,303198.0,9.4725,9.5459,9.4643,9.497,303198.0
2020-06-05 13:00:00,11.63,11.71,11.59,11.7,322119.0,9.4888,9.5541,9.4562,9.5459,322119.0
2020-06-05 13:30:00,11.69,11.7,11.58,11.6,680812.0,9.5378,9.5459,9.448,9.4643,680812.0
2020-06-05 14:00:00,11.59,11.63,11.53,11.58,412360.0,9.4562,9.4888,9.4072,9.448,412360.0
2020-06-05 14:30:00,11.58,11.59,11.43,11.46,562020.0,9.448,9.4562,9.3256,9.3501,562020.0
2020-06-05 15:00:00,11.47,11.51,11.39,11.5,549937.0,9.3583,9.3909,9.293,9.3827,549937.0
2020-06-05 15:30:00,11.5,11.55,11.4,11.53,1751902.0,9.3827,9.4235,9.3011,9.4072,1751902.0
2020-06-08 09:30:00,11.85,12.24,11.85,12.24,1079434.0,9.6683,9.9865,9.6683,9.9865,1079434.0
2020-06-08 10:00:00,12.24,12.25,11.82,11.87,569003.0,9.9865,9.9947,9.6438,9.6846,569003.0
2020-06-08 10:30:00,11.87,12.04,11.77,12.03,301371.0,9.6846,9.8233,9.603,9.8152,301371.0
2020-06-08 11:00:00,12.03,12.09,11.94,11.97,515325.0,9.8152,9.8641,9.7417,9.7662,515325.0
2020-06-08 11:30:00,11.97,12.0,11.9,11.98,194313.0,9.7662,9.7907,9.7091,9.7744,194313.0
2020-06-08 12:00:00,11.98,12.02,11.91,11.91,274801.0,9.7744,9.807,9.7173,9.7173,274801.0
2020-06-08 12:30:00,11.91,12.0,11.91,11.94,133473.0,9.7173,9.7907,9.7173,9.7417,133473.0
2020-06-08 13:00:00,11.94,12.01,11.93,11.99,134899.0,9.7417,9.7988,9.7336,9.7825,134899.0
2020-06-08 13:30:00,11.98,12.07,11.96,12.04,273065.0,9.7744,9.8478,9.758,9.8233,273065.0
2020-06-08 14:00:00,12.04,12.05,11.97,11.98,429354.0,9.8233,9.8315,9.7662,9.7744,429354.0
2020-06-08 14:30:00,11.98,12.05,11.94,12.01,271345.0,9.7744,9.8315,9.7417,9.7988,271345.0
2020-06-08 15:00:00,12.0,12.05,11.99,12.04,557819.0,9.7907,9.8315,9.7825,9.8233,557819.0
2020-06-08 15:30:00,12.04,12.13,12.02,12.09,990025.0,9.8233,9.8967,9.807,9.8641,990025.0
2020-06-09 09:30:00,11.79,11.86,11.52,11.65,885844.0,9.6193,9.6765,9.3991,9.5051,885844.0
2020-06-09 10:00:00,11.64,11.7,11.49,11.66,460379.0,9.497,9.5459,9.3746,9.5133,460379.0
2020-06-09 10:30:00,11.65,11.69,11.52,11.6,465612.0,9.5051,9.5378,9.3991,9.4643,465612.0
2020-06-09 11:00:00,11.59,11.67,11.57,11.6,233238.0,9.4562,9.5214,9.4398,9.4643,233238.0
2020-06-09 11:30:00,11.6,11.63,11.55,11.57,178686.0,9.4643,9.4888,9.4235,9.4398,178686.0
2020-06-09 12:00:00,11.57,11.66,11.54,11.65,169034.0,9.4398,9.5133,9.4154,9.5051,169034.0
2020-06-09 12:30:00,11.65,11.7,11.59,11.62,335704.0,9.5051,9.5459,9.4562,9.4806,335704.0
2020-06-09 13:00:00,11.61,11.81,11.6,11.81,290188.0,9.4725,9.6357,9.4643,9.6357,290188.0
2020-06-09 13:30:00,11.82,11.87,11.76,11.85,246046.0,9.6438,9.6846,9.5949,9.6683,246046.0
2020-06-09 14:00:00,11.84,11.85,11.73,11.74,268749.0,9.6601,9.6683,9.5704,9.5785,268749.0
2020-06-09 14:30:00,11.74,11.88,11.73,11.79,359908.0,9.5785,9.6928,9.5704,9.6193,359908.0
2020-06-09 15:00:00,11.79,11.94,11.78,11.94,368406.0,9.6193,9.7417,9.6112,9.7417,368406.0
2020-06-09 15:30:00,11.94,11.94,11.71,11.73,746844.0,9.7417,9.7417,9.5541,9.5704,746844.0
2020-06-10 09:30:00,11.75,11.75,11.16,11.31,507866.0,9.5867,9.5867,9.1053,9.2277,507866.0
2020-06-10 10:00:00,11.32,11.34,11.01,11.12,581689.0,9.2359,9.2522,8.9829,9.0727,581689.0
2020-06-10 10:30:00,11.12,11.24,11.05,11.12,313675.0,9.0727,9.1706,9.0156,9.0727,313675.0
2020-06-10 11:00:00,11.11,11.23,11.1,11.19,255974.0,9.0645,9.1624,9.0564,9.1298,255974.0
2020-06-10 11:30:00,11.19,11.43,11.16,11.42,453858.0,9.1298,9.3256,9.1053,9.3175,453858.0
2020-06-10 12:00:00,11.42,11.51,11.32,11.33,361410.0,9.3175,9.3909,9.2359,9.244,361410.0
2020-06-10 12:30:00,11.33,11.34,11.26,11.29,203266.0,9.244,9.2522,9.1869,9.2114,203266.0
2020-06-10 13:00:00,11.29,11.29,11.2,11.21,164641.0,9.2114,9.2114,9.138,9.1461,164641.0
2020-06-10 13:30:00,11.21,11.29,11.21,11.29,762045.0,9.1461,9.2114,9.1461,9.2114,762045.0
2020-06-10 14:00:00,11.32,11.53,11.25,11.34,422227.0,9.2359,9.4072,9.1788,9.2522,422227.0
2020-06-10 14:30:00,11.33,11.33,11.02,11.05,526494.0,9.244,9.244,8.9911,9.0156,526494.0
2020-06-10 15:00:00,11.04,11.06,10.9,11.01,871248.0,9.0074,9.0237,8.8932,8.9829,871248.0
2020-06-10 15:30:00,11.02,11.04,10.8,10.85,1096161.0,8.9911,9.0074,8.8116,8.8524,1096161.0
2020-06-11 09:30:00,9.7,10.18,9.59,10.05,785030.0,8.0379,8.4357,7.9468,8.3279,785030.0
2020-06-11 10:00:00,10.04,10.1,9.99,10.0,213931.0,8.3197,8.3694,8.2782,8.2865,213931.0
2020-06-11 10:30:00,10.0,10.03,9.92,9.92,192715.0,8.2865,8.3114,8.2202,8.2202,192715.0
2020-06-11 11:00:00,9.92,9.94,9.83,9.85,228535.0,8.2202,8.2368,8.1456,8.1622,228535.0
2020-06-11 11:30:00,9.85,9.91,9.83,9.87,261312.0,8.1622,8.2119,8.1456,8.1788,261312.0
2020-06-11 12:00:00,9.87,9.87,9.71,9.76,239424.0,8.1788,8.1788,8.0462,8.0876,239424.0
2020-06-11 12:30:00,9.76,9.87,9.75,9.83,171661.0,8.0876,8.1788,8.0794,8.1456,171661.0
2020-06-11 13:00:00,9.83,9.95,9.81,9.82,265384.0,8.1456,8.2451,8.1291,8.1374,265384.0
2020-06-11 13:30:00,9.82,9.82,9.75,9.78,237322.0,8.1374,8.1374,8.0794,8.1042,237322.0
2020-06-11 14:00:00,9.78,9.83,9.74,9.82,203369.0,8.1042,8.1456,8.0711,8.1374,203369.0
2020-06-11 14:30:00,9.82,9.82,9.67,9.68,212344.0,8.1374,8.1374,8.0131,8.0213,212344.0
2020-06-11 15:00:00,9.68,9.72,9.58,9.58,310679.0,8.0213,8.0545,7.9385,7.9385,310679.0
2020-06-11 15:30:00,9.59,9.68,9.57,9.6,635481.0,7.9468,8.0213,7.9302,7.9551,635481.0
2020-06-12 09:30:00,10.3,10.3,9.88,10.02,617004.0,8.5351,8.5351,8.1871,8.3031,617004.0
2020-06-12 10:00:00,10.03,10.17,10.0,10.0,348106.0,8.3114,8.4274,8.2865,8.2865,348106.0
2020-06-12 10:30:00,10.0,10.01,9.72,9.74,252956.0,8.2865,8.2948,8.0545,8.0711,252956.0
2020-06-12 11:00:00,9.74,9.88,9.65,9.74,250437.0,8.0711,8.1871,7.9965,8.0711,250437.0
2020-06-12 11:30:00,9.74,9.95,9.71,9.95,222469.0,8.0711,8.2451,8.0462,8.2451,222469.0
2020-06-12 12:00:00,9.95,10.02,9.9,9.92,144310.0,8.2451,8.3031,8.2037,8.2202,144310.0
2020-06-12 12:30:00,9.91,9.96,9.87,9.96,131787.0,8.2119,8.2534,8.1788,8.2534,131787.0
2020-06-12 13:00:00,9.96,9.98,9.9,9.91,132412.0,8.2534,8.2699,8.2037,8.2119,132412.0
2020-06-12 13:30:00,9.9,9.91,9.67,9.69,262867.0,8.2037,8.2119,8.0131,8.0296,262867.0
2020-06-12 14:00:00,9.7,9.87,9.68,9.87,211813.0,8.0379,8.1788,8.0213,8.1788,211813.0
2020-06-12 14:30:00,9.86,9.93,9.76,9.86,241134.0,8.1705,8.2285,8.0876,8.1705,241134.0
2020-06-12 15:00:00,9.86,9.9,9.82,9.84,288326.0,8.1705,8.2037,8.1374,8.1539,288326.0
2020-06-12 15:30:00,9.84,10.08,9.83,10.06,874220.0,8.1539,8.3528,8.1456,8.3362,874220.0
2020-06-15 09:30:00,9.51,9.73,9.41,9.58,846087.0,7.8805,8.0628,7.7976,7.9385,846087.0
2020-06-15 10:00:00,9.59,9.77,9.56,9.7,329968.0,7.9468,8.0959,7.9219,8.0379,329968.0
2020-06-15 10:30:00,9.69,9.89,9.65,9.86,268963.0,8.0296,8.1954,7.9965,8.1705,268963.0
2020-06-15 11:00:00,9.86,10.0,9.84,9.89,260331.0,8.1705,8.2865,8.1539,8.1954,260331.0
2020-06-15 11:30:00,9.88,9.92,9.8,9.87,280760.0,8.1871,8.2202,8.1208,8.1788,280760.0
2020-06-15 12:00:00,9.86,10.07,9.85,10.04,163270.0,8.1705,8.3445,8.1622,8.3197,163270.0
2020-06-15 12:30:00,10.04,10.13,9.99,10.13,149327.0,8.3197,8.3942,8.2782,8.3942,149327.0
2020-06-15 13:00:00,10.13,10.25,10.1,10.16,233335.0,8.3942,8.4937,8.3694,8.4191,233335.0
2020-06-15 13:30:00,10.16,10.16,10.0,10.0,305717.0,8.4191,8.4191,8.2865,8.2865,305717.0
2020-06-15 14:00:00,10.01,10.37,10.01,10.35,409707.0,8.2948,8.5931,8.2948,8.5765,409707.0
2020-06-15 14:30:00,10.35,10.37,10.24,10.29,303915.0,8.5765,8.5931,8.4854,8.5268,303915.0
2020-06-15 15:00:00,10.28,10.43,10.24,10.25,493325.0,8.5185,8.6428,8.4854,8.4937,493325.0
2020-06-15 15:30:00,10.25,10.31,10.15,10.31,1340459.0,8.4937,8.5434,8.4108,8.5434,1340459.0
2020-06-16 09:30:00,10.87,10.92,10.66,10.85,1069731.0,9.0074,9.0489,8.8334,8.9909,1069731.0
2020-06-16 10:00:00,10.86,11.0,10.83,10.93,517847.0,8.9992,9.1152,8.9743,9.0572,517847.0
2020-06-16 10:30:00,10.93,10.94,10.41,10.44,739971.0,9.0572,9.0654,8.6263,8.6511,739971.0
2020-06-16 11:00:00,10.44,10.71,10.33,10.66,491465.0,8.6511,8.8749,8.56,8.8334,491465.0
2020-06-16 11:30:00,10.67,10.72,10.57,10.6,430021.0,8.8417,8.8831,8.7588,8.7837,430021.0
2020-06-16 12:00:00,10.61,10.7,10.51,10.67,200849.0,8.792,8.8666,8.7091,8.8417,200849.0
2020-06-16 12:30:00,10.67,10.78,10.63,10.7,421529.0,8.8417,8.9329,8.8086,8.8666,421529.0
2020-06-16 13:00:00,10.71,10.76,10.67,10.73,261086.0,8.8749,8.9163,8.8417,8.8914,261086.0
2020-06-16 13:30:00,10.73,10.73,10.63,10.68,209964.0,8.8914,8.8914,8.8086,8.85,209964.0
2020-06-16 14:00:00,10.68,10.8,10.66,10.8,330130.0,8.85,8.9494,8.8334,8.9494,330130.0
2020-06-16 14:30:00,10.8,10.84,10.7,10.71,311923.0,8.9494,8.9826,8.8666,8.8749,311923.0
2020-06-16 15:00:00,10.71,10.72,10.57,10.66,505439.0,8.8749,8.8831,8.7588,8.8334,505439.0
2020-06-16 15:30:00,10.66,10.73,10.59,10.7,739553.0,8.8334,8.8914,8.7754,8.8666,739553.0
2020-06-17 09:30:00,10.67,10.68,10.46,10.5,875505.0,8.8417,8.85,8.6677,8.7008,875505.0
2020-06-17 10:00:00,10.49,10.57,10.39,10.4,534927.0,8.6926,8.7588,8.6097,8.618,534927.0
2020-06-17 10:30:00,10.4,10.51,10.38,10.45,261104.0,8.618,8.7091,8.6014,8.6594,261104.0
2020-06-17 11:00:00,10.45,10.46,10.34,10.38,178679.0,8.6594,8.6677,8.5683,8.6014,178679.0
2020-06-17 11:30:00,10.38,10.55,10.36,10.53,177367.0,8.6014,8.7423,8.5848,8.7257,177367.0
2020-06-17 12:00:00,10.52,10.53,10.44,10.46,104674.0,8.7174,8.7257,8.6511,8.6677,104674.0
2020-06-17 12:30:00,10.45,10.49,10.34,10.37,160784.0,8.6594,8.6926,8.5683,8.5931,160784.0
2020-06-17 13:00:00,10.37,10.41,10.34,10.38,194047.0,8.5931,8.6263,8.5683,8.6014,194047.0
2020-06-17 13:30:00,10.39,10.48,10.38,10.4,271447.0,8.6097,8.6843,8.6014,8.618,271447.0
2020-06-17 14:00:00,10.4,10.44,10.38,10.42,160582.0,8.618,8.6511,8.6014,8.6346,160582.0
2020-06-17 14:30:00,10.42,10.49,10.39,10.42,235845.0,8.6346,8.6926,8.6097,8.6346,235845.0
2020-06-17 15:00:00,10.42,10.42,10.22,10.26,372164.0,8.6346,8.6346,8.4688,8.502,372164.0
2020-06-17 15:30:00,10.26,10.35,10.23,10.29,991362.0,8.502,8.5765,8.4771,8.5268,991362.0
2020-06-18 09:30:00,10.14,10.36,10.03,10.27,408738.0,8.4025,8.5848,8.3114,8.5103,408738.0
2020-06-18 10:00:00,10.27,10.62,10.26,10.58,420402.0,8.5103,8.8003,8.502,8.7671,420402.0
2020-06-18 10:30:00,10.59,10.6,10.47,10.53,344509.0,8.7754,8.7837,8.676,8.7257,344509.0
2020-06-18 11:00:00,10.52,10.53,10.31,10.34,259754.0,8.7174,8.7257,8.5434,8.5683,259754.0
2020-06-18 11:30:00,10.34,10.44,10.29,10.32,209519.0,8.5683,8.6511,8.5268,8.5517,209519.0
2020-06-18 12:00:00,10.32,10.4,10.27,10.36,137262.0,8.5517,8.618,8.5103,8.5848,137262.0
2020-06-18 12:30:00,10.36,10.37,10.27,10.35,113794.0,8.5848,8.5931,8.5103,8.5765,113794.0
2020-06-18 13:00:00,10.35,10.41,10.34,10.38,77508.0,8.5765,8.6263,8.5683,8.6014,77508.0
2020-06-18 13:30:00,10.38,10.45,10.35,10.42,143210.0,8.6014,8.6594,8.5765,8.6346,143210.0
2020-06-18 14:00:00,10.42,10.43,10.33,10.41,179357.0,8.6346,8.6428,8.56,8.6263,179357.0
2020-06-18 14:30:00,10.41,10.43,10.32,10.32,100194.0,8.6263,8.6428,8.5517,8.5517,100194.0
2020-06-18 15:00:00,10.32,10.37,10.3,10.36,158515.0,8.5517,8.5931,8.5351,8.5848,158515.0
2020-06-18 15:30:00,10.36,10.39,10.29,10.32,610740.0,8.5848,8.6097,8.5268,8.5517,610740.0
2020-06-19 09:30:00,10.49,10.59,10.28,10.32,721034.0,8.6926,8.7754,8.5185,8.5517,721034.0
2020-06-19 10:00:00,10.32,10.39,10.24,10.28,279335.0,8.5517,8.6097,8.4854,8.5185,279335.0
2020-06-19 10:30:00,10.28,10.45,10.25,10.35,355066.0,8.5185,8.6594,8.4937,8.5765,355066.0
2020-06-19 11:00:00,10.35,10.5,10.34,10.47,342199.0,8.5765,8.7008,8.5683,8.676,342199.0
2020-06-19 11:30:00,10.47,10.48,10.35,10.35,208059.0,8.676,8.6843,8.5765,8.5765,208059.0
2020-06-19 12:00:00,10.35,10.36,10.16,10.23,395047.0,8.5765,8.5848,8.4191,8.4771,395047.0
2020-06-19 12:30:00,10.23,10.3,10.15,10.29,260744.0,8.4771,8.5351,8.4108,8.5268,260744.0
2020-06-19 13:00:00,10.29,10.3,10.15,10.17,173166.0,8.5268,8.5351,8.4108,8.4274,173166.0
2020-06-19 13:30:00,10.17,10.17,10.06,10.06,200438.0,8.4274,8.4274,8.3362,8.3362,200438.0
2020-06-19 14:00:00,10.07,10.13,10.02,10.08,235595.0,8.3445,8.3942,8.3031,8.3528,235595.0
2020-06-19 14:30:00,10.07,10.27,10.06,10.26,265368.0,8.3445,8.5103,8.3362,8.502,265368.0
2020-06-19 15:00:00,10.26,10.35,10.21,10.29,362688.0,8.502,8.5765,8.4605,8.5268,362688.0
2020-06-19 15:30:00,10.29,10.37,10.27,10.31,1247347.0,8.5268,8.5931,8.5103,8.5434,1247347.0
2020-06-22 09:30:00,10.15,10.29,10.04,10.22,268482.0,8.4108,8.5268,8.3197,8.4688,268482.0
2020-06-22 10:00:00,10.22,10.37,10.17,10.35,253793.0,8.4688,8.5931,8.4274,8.5765,253793.0
2020-06-22 10:30:00,10.34,10.36,10.21,10.22,217518.0,8.5683,8.5848,8.4605,8.4688,217518.0
2020-06-22 11:00:00,10.22,10.34,10.21,10.33,290763.0,8.4688,8.5683,8.4605,8.56,290763.0
2020-06-22 11:30:00,10.33,10.34,10.2,10.22,139422.0,8.56,8.5683,8.4522,8.4688,139422.0
2020-06-22 12:00:00,10.23,10.28,10.22,10.24,105680.0,8.4771,8.5185,8.4688,8.4854,105680.0
2020-06-22 12:30:00,10.24,10.33,10.23,10.32,132388.0,8.4854,8.56,8.4771,8.5517,132388.0
2020-06-22 13:00:00,10.32,10.39,10.31,10.34,204631.0,8.5517,8.6097,8.5434,8.5683,204631.0
2020-06-22 13:30:00,10.34,10.35,10.29,10.32,94203.0,8.5683,8.5765,8.5268,8.5517,94203.0
2020-06-22 14:00:00,10.31,10.31,10.26,10.3,183412.0,8.5434,8.5434,8.502,8.5351,183412.0
2020-06-22 14:30:00,10.3,10.36,10.27,10.36,200527.0,8.5351,8.5848,8.5103,8.5848,200527.0
2020-06-22 15:00:00,10.36,10.38,10.27,10.32,171008.0,8.5848,8.6014,8.5103,8.5517,171008.0
2020-06-22 15:30:00,10.32,10.36,10.31,10.31,568330.0,8.5517,8.5848,8.5434,8.5434,568330.0
2020-06-23 09:30:00,10.54,10.7,10.5,10.61,373945.0,8.734,8.8666,8.7008,8.792,373945.0
2020-06-23 10:00:00,10.61,10.61,10.47,10.5,432121.0,8.792,8.792,8.676,8.7008,432121.0
2020-06-23 10:30:00,10.5,10.5,10.31,10.32,265737.0,8.7008,8.7008,8.5434,8.5517,265737.0
2020-06-23 11:00:00,10.31,10.35,10.27,10.3,150678.0,8.5434,8.5765,8.5103,8.5351,150678.0
2020-06-23 11:30:00,10.3,10.31,10.23,10.29,218815.0,8.5351,8.5434,8.4771,8.5268,218815.0
2020-06-23 12:00:00,10.3,10.35,10.26,10.29,125005.0,8.5351,8.5765,8.502,8.5268,125005.0
2020-06-23 12:30:00,10.29,10.32,10.24,10.25,130971.0,8.5268,8.5517,8.4854,8.4937,130971.0
2020-06-23 13:00:00,10.24,10.3,10.24,10.26,124996.0,8.4854,8.5351,8.4854,8.502,124996.0
2020-06-23 13:30:00,10.25,10.3,10.23,10.27,181621.0,8.4937,8.5351,8.4771,8.5103,181621.0
2020-06-23 14:00:00,10.26,10.29,10.22,10.29,110608.0,8.502,8.5268,8.4688,8.5268,110608.0
2020-06-23 14:30:00,10.29,10.29,10.23,10.28,243259.0,8.5268,8.5268,8.4771,8.5185,243259.0
2020-06-23 15:00:00,10.28,10.38,10.24,10.35,399622.0,8.5185,8.6014,8.4854,8.5765,399622.0
2020-06-23 15:30:00,10.35,10.38,10.27,10.28,1059116.0,8.5765,8.6014,8.5103,8.5185,1059116.0
2020-06-24 09:30:00,10.05,10.18,9.87,9.88,561160.0,8.3279,8.4357,8.1788,8.1871,561160.0
2020-06-24 10:00:00,9.88,10.04,9.83,10.01,401645.0,8.1871,8.3197,8.1456,8.2948,401645.0
2020-06-24 10:30:00,10.0,10.02,9.89,9.93,417514.0,8.2865,8.3031,8.1954,8.2285,417514.0
2020-06-24 11:00:00,9.92,9.95,9.75,9.79,405170.0,8.2202,8.2451,8.0794,8.1125,405170.0
2020-06-24 11:30:00,9.78,9.79,9.61,9.69,282360.0,8.1042,8.1125,7.9633,8.0296,282360.0
2020-06-24 12:00:00,9.7,9.77,9.68,9.72,244294.0,8.0379,8.0959,8.0213,8.0545,244294.0
2020-06-24 12:30:00,9.72,9.82,9.69,9.81,174860.0,8.0545,8.1374,8.0296,8.1291,174860.0
2020-06-24 13:00:00,9.81,9.83,9.69,9.7,176277.0,8.1291,8.1456,8.0296,8.0379,176277.0
2020-06-24 13:30:00,9.69,9.7,9.63,9.69,295335.0,8.0296,8.0379,7.9799,8.0296,295335.0
2020-06-24 14:00:00,9.69,9.72,9.61,9.68,415244.0,8.0296,8.0545,7.9633,8.0213,415244.0
2020-06-24 14:30:00,9.69,9.72,9.63,9.68,221549.0,8.0296,8.0545,7.9799,8.0213,221549.0
2020-06-24 15:00:00,9.69,9.79,9.69,9.7,384363.0,8.0296,8.1125,8.0296,8.0379,384363.0
2020-06-24 15:30:00,9.71,9.72,9.6,9.63,1344753.0,8.0462,8.0545,7.9551,7.9799,1344753.0
2020-06-25 09:30:00,9.54,9.85,9.52,9.84,420516.0,7.9053,8.1622,7.8888,8.1539,420516.0
2020-06-25 10:00:00,9.84,10.19,9.81,10.16,894282.0,8.1539,8.444,8.1291,8.4191,894282.0
2020-06-25 10:30:00,10.16,10.16,9.95,10.06,630656.0,8.4191,8.4191,8.2451,8.3362,630656.0
2020-06-25 11:00:00,10.06,10.09,9.98,10.04,269272.0,8.3362,8.3611,8.2699,8.3197,269272.0
2020-06-25 11:30:00,10.04,10.07,9.93,10.02,278566.0,8.3197,8.3445,8.2285,8.3031,278566.0
2020-06-25 12:00:00,10.02,10.07,9.96,9.99,199485.0,8.3031,8.3445,8.2534,8.2782,199485.0
2020-06-25 12:30:00,9.99,10.12,9.98,10.06,218227.0,8.2782,8.386,8.2699,8.3362,218227.0
2020-06-25 13:00:00,10.07,10.08,10.01,10.06,206639.0,8.3445,8.3528,8.2948,8.3362,206639.0
2020-06-25 13:30:00,10.05,10.09,10.01,10.03,267314.0,8.3279,8.3611,8.2948,8.3114,267314.0
2020-06-25 14:00:00,10.03,10.12,10.0,10.11,290039.0,8.3114,8.386,8.2865,8.3777,290039.0
2020-06-25 14:30:00,10.11,10.13,10.08,10.11,220453.0,8.3777,8.3942,8.3528,8.3777,220453.0
2020-06-25 15:00:00,10.1,10.26,10.08,10.25,381069.0,8.3694,8.502,8.3528,8.4937,381069.0
2020-06-25 15:30:00,10.25,10.27,10.13,10.23,1110797.0,8.4937,8.5103,8.3942,8.4771,1110797.0
2020-06-26 09:30:00,9.94,9.97,9.5,9.54,739980.0,8.2368,8.2617,7.8722,7.9053,739980.0
2020-06-26 10:00:00,9.54,9.56,9.32,9.41,490148.0,7.9053,7.9219,7.723,7.7976,490148.0
2020-06-26 10:30:00,9.4,9.42,9.24,9.29,606485.0,7.7893,7.8059,7.6567,7.6982,606485.0
2020-06-26 11:00:00,9.29,9.32,9.2,9.25,514282.0,7.6982,7.723,7.6236,7.665,514282.0
2020-06-26 11:30:00,9.25,9.27,9.22,9.23,225492.0,7.665,7.6816,7.6402,7.6485,225492.0
2020-06-26 12:00:00,9.23,9.26,9.22,9.25,207200.0,7.6485,7.6733,7.6402,7.665,207200.0
2020-06-26 12:30:00,9.26,9.26,9.22,9.22,380722.0,7.6733,7.6733,7.6402,7.6402,380722.0
2020-06-26 13:00:00,9.22,9.27,9.22,9.25,269553.0,7.6402,7.6816,7.6402,7.665,269553.0
2020-06-26 13:30:00,9.24,9.25,9.22,9.24,326670.0,7.6567,7.665,7.6402,7.6567,326670.0
2020-06-26 14:00:00,9.23,9.26,9.22,9.25,471038.0,7.6485,7.6733,7.6402,7.665,471038.0
2020-06-26 14:30:00,9.25,9.3,9.24,9.28,400497.0,7.665,7.7065,7.6567,7.6899,400497.0
2020-06-26 15:00:00,9.28,9.29,9.24,9.26,502252.0,7.6899,7.6982,7.6567,7.6733,502252.0
2020-06-26 15:30:00,9.26,9.27,9.24,9.25,1208061.0,7.6733,7.6816,7.6567,7.665,1208061.0
2020-06-29 09:30:00,9.48,9.5,9.3,9.45,499696.0,7.8556,7.8722,7.7065,7.8308,499696.0
2020-06-29 10:00:00,9.44,9.66,9.42,9.66,348685.0,7.8225,8.0048,7.8059,8.0048,348685.0
2020-06-29 10:30:00,9.66,9.83,9.65,9.71,381091.0,8.0048,8.1456,7.9965,8.0462,381091.0
2020-06-29 11:00:00,9.72,9.75,9.65,9.75,466603.0,8.0545,8.0794,7.9965,8.0794,466603.0
2020-06-29 11:30:00,9.75,9.78,9.71,9.71,426150.0,8.0794,8.1042,8.0462,8.0462,426150.0
2020-06-29 12:00:00,9.71,9.79,9.71,9.77,369913.0,8.0462,8.1125,8.0462,8.0959,369913.0
2020-06-29 12:30:00,9.77,9.78,9.66,9.67,257285.0,8.0959,8.1042,8.0048,8.0131,257285.0
2020-06-29 13:00:00,9.66,9.69,9.6,9.69,286854.0,8.0048,8.0296,7.9551,8.0296,286854.0
2020-06-29 13:30:00,9.69,9.69,9.5,9.52,251690.0,8.0296,8.0296,7.8722,7.8888,251690.0
2020-06-29 14:00:00,9.52,9.55,9.47,9.47,288015.0,7.8888,7.9136,7.8473,7.8473,288015.0
2020-06-29 14:30:00,9.47,9.49,9.41,9.41,300286.0,7.8473,7.8639,7.7976,7.7976,300286.0
2020-06-29 15:00:00,9.41,9.44,9.36,9.39,611210.0,7.7976,7.8225,7.7562,7.781,611210.0
2020-06-29 15:30:00,9.39,9.58,9.39,9.58,1438849.0,7.781,7.9385,7.781,7.9385,1438849.0
2020-06-30 09:30:00,9.44,9.94,9.43,9.73,1103098.0,7.8225,8.2368,7.8142,8.0628,1103098.0
2020-06-30 10:00:00,9.74,9.77,9.61,9.63,486587.0,8.0711,8.0959,7.9633,7.9799,486587.0
2020-06-30 10:30:00,9.63,9.81,9.59,9.81,285587.0,7.9799,8.1291,7.9468,8.1291,285587.0
2020-06-30 11:00:00,9.81,9.9,9.78,9.9,513698.0,8.1291,8.2037,8.1042,8.2037,513698.0
2020-06-30 11:30:00,9.89,9.96,9.82,9.88,406940.0,8.1954,8.2534,8.1374,8.1871,406940.0
2020-06-30 12:00:00,9.89,9.99,9.88,9.91,388382.0,8.1954,8.2782,8.1871,8.2119,388382.0
2020-06-30 12:30:00,9.91,9.93,9.84,9.86,236406.0,8.2119,8.2285,8.1539,8.1705,236406.0
2020-06-30 13:00:00,9.85,9.88,9.8,9.87,205246.0,8.1622,8.1871,8.1208,8.1788,205246.0
2020-06-30 13:30:00,9.88,9.91,9.84,9.91,278081.0,8.1871,8.2119,8.1539,8.2119,278081.0
2020-06-30 14:00:00,9.91,9.94,9.86,9.94,159383.0,8.2119,8.2368,8.1705,8.2368,159383.0
2020-06-30 14:30:00,9.93,9.96,9.88,9.96,802840.0,8.2285,8.2534,8.1871,8.2534,802840.0
2020-06-30 15:00:00,9.96,9.99,9.91,9.94,720183.0,8.2534,8.2782,8.2119,8.2368,720183.0
2020-06-30 15:30:00,9.94,10.01,9.91,9.96,2303501.0,8.2368,8.2948,8.2119,8.2534,2303501.0
2020-07-01 09:30:00,10.0,10.09,9.86,9.9,1052226.0,8.2865,8.3611,8.1705,8.2037,1052226.0
2020-07-01 10:00:00,9.9,9.96,9.76,9.79,937749.0,8.2037,8.2534,8.0876,8.1125,937749.0
2020-07-01 10:30:00,9.79,9.82,9.59,9.65,735220.0,8.1125,8.1374,7.9468,7.9965,735220.0
2020-07-01 11:00:00,9.66,9.66,9.38,9.41,726819.0,8.0048,8.0048,7.7728,7.7976,726819.0
2020-07-01 11:30:00,9.42,9.51,9.4,9.46,546062.0,7.8059,7.8805,7.7893,7.839,546062.0
2020-07-01 12:00:00,9.47,9.58,9.42,9.46,463833.0,7.8473,7.9385,7.8059,7.839,463833.0
2020-07-01 12:30:00,9.46,9.5,9.34,9.38,588922.0,7.839,7.8722,7.7396,7.7728,588922.0
2020-07-01 13:00:00,9.38,9.39,9.31,9.36,388015.0,7.7728,7.781,7.7147,7.7562,388015.0
2020-07-01 13:30:00,9.36,9.36,9.23,9.28,490947.0,7.7562,7.7562,7.6485,7.6899,490947.0
2020-07-01 14:00:00,9.28,9.38,9.28,9.36,619730.0,7.6899,7.7728,7.6899,7.7562,619730.0
2020-07-01 14:30:00,9.36,9.36,9.23,9.34,639230.0,7.7562,7.7562,7.6485,7.7396,639230.0
2020-07-01 15:00:00,9.34,9.41,9.27,9.32,1064119.0,7.7396,7.7976,7.6816,7.723,1064119.0
2020-07-01 15:30:00,9.32,9.42,9.27,9.4,7106076.0,7.723,7.8059,7.6816,7.7893,7106076.0
2020-07-02 09:30:00,9.72,9.89,9.61,9.72,1777585.0,8.0545,8.1954,7.9633,8.0545,1777585.0
2020-07-02 10:00:00,9.72,9.81,9.56,9.58,712419.0,8.0545,8.1291,7.9219,7.9385,712419.0
2020-07-02 10:30:00,9.57,9.61,9.28,9.29,1914678.0,7.9302,7.9633,7.6899,7.6982,1914678.0
2020-07-02 11:00:00,9.29,9.34,9.08,9.18,1337525.0,7.6982,7.7396,7.5242,7.607,1337525.0
2020-07-02 11:30:00,9.18,9.35,9.14,9.3,722023.0,7.607,7.7479,7.5739,7.7065,722023.0
2020-07-02 12:00:00,9.3,9.31,9.23,9.27,444980.0,7.7065,7.7147,7.6485,7.6816,444980.0
2020-07-02 12:30:00,9.27,9.28,9.22,9.26,597961.0,7.6816,7.6899,7.6402,7.6733,597961.0
2020-07-02 13:00:00,9.26,9.27,9.15,9.16,421588.0,7.6733,7.6816,7.5822,7.5904,421588.0
2020-07-02 13:30:00,9.17,9.3,9.15,9.29,370750.0,7.5987,7.7065,7.5822,7.6982,370750.0
2020-07-02 14:00:00,9.29,9.29,9.2,9.22,453010.0,7.6982,7.6982,7.6236,7.6402,453010.0
2020-07-02 14:30:00,9.22,9.25,9.17,9.21,682022.0,7.6402,7.665,7.5987,7.6319,682022.0
2020-07-02 15:00:00,9.21,9.21,9.13,9.19,801760.0,7.6319,7.6319,7.5656,7.6153,801760.0
2020-07-02 15:30:00,9.19,9.31,9.18,9.25,2185125.0,7.6153,7.7147,7.607,7.665,2185125.0
2020-07-06 09:30:00,9.5,9.63,9.38,9.57,916176.0,7.8722,7.9799,7.7728,7.9302,916176.0
2020-07-06 10:00:00,9.58,9.65,9.29,9.33,494700.0,7.9385,7.9965,7.6982,7.7313,494700.0
2020-07-06 10:30:00,9.32,9.38,9.28,9.29,324619.0,7.723,7.7728,7.6899,7.6982,324619.0
2020-07-06 11:00:00,9.3,9.31,9.25,9.29,285907.0,7.7065,7.7147,7.665,7.6982,285907.0
2020-07-06 11:30:00,9.29,9.37,9.21,9.23,552903.0,7.6982,7.7645,7.6319,7.6485,552903.0
2020-07-06 12:00:00,9.22,9.28,9.19,9.24,430421.0,7.6402,7.6899,7.6153,7.6567,430421.0
2020-07-06 12:30:00,9.24,9.25,9.06,9.11,709855.0,7.6567,7.665,7.5076,7.549,709855.0
2020-07-06 13:00:00,9.11,9.17,9.09,9.13,484423.0,7.549,7.5987,7.5324,7.5656,484423.0
2020-07-06 13:30:00,9.13,9.2,9.13,9.17,420802.0,7.5656,7.6236,7.5656,7.5987,420802.0
2020-07-06 14:00:00,9.17,9.18,9.08,9.1,608871.0,7.5987,7.607,7.5242,7.5407,608871.0
2020-07-06 14:30:00,9.1,9.18,9.05,9.13,738652.0,7.5407,7.607,7.4993,7.5656,738652.0
2020-07-06 15:00:00,9.13,9.23,9.13,9.19,452336.0,7.5656,7.6485,7.5656,7.6153,452336.0
2020-07-06 15:30:00,9.19,9.23,9.14,9.21,1040260.0,7.6153,7.6485,7.5739,7.6319,1040260.0
2020-07-07 09:30:00,9.08,9.09,8.91,8.92,972984.0,7.5242,7.5324,7.3833,7.3916,972984.0
2020-07-07 10:00:00,8.91,8.98,8.82,8.86,583918.0,7.3833,7.4413,7.3087,7.3419,583918.0
2020-07-07 10:30:00,8.86,8.93,8.8,8.93,701813.0,7.3419,7.3999,7.2921,7.3999,701813.0
2020-07-07 11:00:00,8.93,8.93,8.85,8.88,378231.0,7.3999,7.3999,7.3336,7.3584,378231.0
2020-07-07 11:30:00,8.88,8.91,8.84,8.88,342019.0,7.3584,7.3833,7.3253,7.3584,342019.0
2020-07-07 12:00:00,8.88,8.91,8.85,8.88,241995.0,7.3584,7.3833,7.3336,7.3584,241995.0
2020-07-07 12:30:00,8.88,8.89,8.82,8.86,488008.0,7.3584,7.3667,7.3087,7.3419,488008.0
2020-07-07 13:00:00,8.86,8.89,8.8,8.82,362091.0,7.3419,7.3667,7.2921,7.3087,362091.0
2020-07-07 13:30:00,8.81,8.88,8.79,8.86,255583.0,7.3004,7.3584,7.2838,7.3419,255583.0
2020-07-07 14:00:00,8.86,8.88,8.81,8.82,229854.0,7.3419,7.3584,7.3004,7.3087,229854.0
2020-07-07 14:30:00,8.82,8.82,8.75,8.78,388605.0,7.3087,7.3087,7.2507,7.2756,388605.0
2020-07-07 15:00:00,8.79,8.79,8.72,8.77,681677.0,7.2838,7.2838,7.2258,7.2673,681677.0
2020-07-07 15:30:00,8.77,8.78,8.68,8.75,1711187.0,7.2673,7.2756,7.1927,7.2507,1711187.0
2020-07-08 09:30:00,8.72,8.93,8.6,8.9,637373.0,7.2258,7.3999,7.1264,7.375,637373.0
2020-07-08 10:00:00,8.9,8.94,8.75,8.77,398100.0,7.375,7.4081,7.2507,7.2673,398100.0
2020-07-08 10:30:00,8.77,8.82,8.69,8.71,410457.0,7.2673,7.3087,7.201,7.2176,410457.0
2020-07-08 11:00:00,8.7,8.71,8.61,8.66,481963.0,7.2093,7.2176,7.1347,7.1761,481963.0
2020-07-08 11:30:00,8.67,8.76,8.63,8.76,431800.0,7.1844,7.259,7.1513,7.259,431800.0
2020-07-08 12:00:00,8.76,8.8,8.7,8.78,540836.0,7.259,7.2921,7.2093,7.2756,540836.0
2020-07-08 12:30:00,8.79,8.79,8.72,8.74,470555.0,7.2838,7.2838,7.2258,7.2424,470555.0
2020-07-08 13:00:00,8.74,8.75,8.66,8.66,479685.0,7.2424,7.2507,7.1761,7.1761,479685.0
2020-07-08 13:30:00,8.67,8.72,8.66,8.71,272084.0,7.1844,7.2258,7.1761,7.2176,272084.0
2020-07-08 14:00:00,8.71,8.77,8.7,8.76,280890.0,7.2176,7.2673,7.2093,7.259,280890.0
2020-07-08 14:30:00,8.75,8.78,8.7,8.78,318384.0,7.2507,7.2756,7.2093,7.2756,318384.0
2020-07-08 15:00:00,8.78,8.88,8.77,8.87,492839.0,7.2756,7.3584,7.2673,7.3501,492839.0
2020-07-08 15:30:00,8.86,8.89,8.79,8.82,1427131.0,7.3419,7.3667,7.2838,7.3087,1427131.0
2020-07-09 09:30:00,8.76,8.84,8.55,8.57,564362.0,7.259,7.3253,7.085,7.1015,564362.0
2020-07-09 10:00:00,8.56,8.61,8.46,8.52,598545.0,7.0933,7.1347,7.0104,7.0601,598545.0
2020-07-09 10:30:00,8.52,8.56,8.35,8.37,555792.0,7.0601,7.0933,6.9192,6.9358,555792.0
2020-07-09 11:00:00,8.38,8.46,8.32,8.42,512215.0,6.9441,7.0104,6.8944,6.9772,512215.0
2020-07-09 11:30:00,8.42,8.44,8.35,8.41,246389.0,6.9772,6.9938,6.9192,6.969,246389.0
2020-07-09 12:00:00,8.4,8.49,8.4,8.45,211591.0,6.9607,7.0353,6.9607,7.0021,211591.0
2020-07-09 12:30:00,8.44,8.44,8.38,8.43,210931.0,6.9938,6.9938,6.9441,6.9855,210931.0
2020-07-09 13:00:00,8.42,8.49,8.4,8.43,316390.0,6.9772,7.0353,6.9607,6.9855,316390.0
2020-07-09 13:30:00,8.43,8.45,8.38,8.39,161446.0,6.9855,7.0021,6.9441,6.9524,161446.0
2020-07-09 14:00:00,8.39,8.45,8.36,8.44,358490.0,6.9524,7.0021,6.9275,6.9938,358490.0
2020-07-09 14:30:00,8.43,8.45,8.38,8.43,249121.0,6.9855,7.0021,6.9441,6.9855,249121.0
2020-07-09 15:00:00,8.44,8.46,8.37,8.38,311686.0,6.9938,7.0104,6.9358,6.9441,311686.0
2020-07-09 15:30:00,8.38,8.39,8.31,8.36,1287877.0,6.9441,6.9524,6.8861,6.9275,1287877.0
2020-07-10 09:30:00,8.4,8.66,8.33,8.57,873266.0,6.9607,7.1761,6.9027,7.1015,873266.0
2020-07-10 10:00:00,8.56,8.6,8.48,8.56,426306.0,7.0933,7.1264,7.027,7.0933,426306.0
2020-07-10 10:30:00,8.56,8.66,8.54,8.59,330289.0,7.0933,7.1761,7.0767,7.1181,330289.0
2020-07-10 11:00:00,8.59,8.65,8.56,8.6,478116.0,7.1181,7.1678,7.0933,7.1264,478116.0
2020-07-10 11:30:00,8.59,8.61,8.56,8.6,381720.0,7.1181,7.1347,7.0933,7.1264,381720.0
2020-07-10 12:00:00,8.6,8.68,8.58,8.65,263149.0,7.1264,7.1927,7.1098,7.1678,263149.0
2020-07-10 12:30:00,8.66,8.74,8.63,8.74,273039.0,7.1761,7.2424,7.1513,7.2424,273039.0
2020-07-10 13:00:00,8.73,8.74,8.66,8.69,223479.0,7.2341,7.2424,7.1761,7.201,223479.0
2020-07-10 13:30:00,8.68,8.78,8.68,8.77,168018.0,7.1927,7.2756,7.1927,7.2673,168018.0
2020-07-10 14:00:00,8.77,8.81,8.75,8.79,182329.0,7.2673,7.3004,7.2507,7.2838,182329.0
2020-07-10 14:30:00,8.79,8.84,8.75,8.77,299790.0,7.2838,7.3253,7.2507,7.2673,299790.0
2020-07-10 15:00:00,8.76,8.87,8.73,8.84,368596.0,7.259,7.3501,7.2341,7.3253,368596.0
2020-07-10 15:30:00,8.84,8.88,8.82,8.87,904761.0,7.3253,7.3584,7.3087,7.3501,904761.0
2020-07-13 09:30:00,8.94,9.03,8.72,8.72,675587.0,7.4081,7.4827,7.2258,7.2258,675587.0
2020-07-13 10:00:00,8.72,8.93,8.68,8.92,276155.0,7.2258,7.3999,7.1927,7.3916,276155.0
2020-07-13 10:30:00,8.92,8.95,8.84,8.93,453620.0,7.3916,7.4164,7.3253,7.3999,453620.0
2020-07-13 11:00:00,8.93,8.94,8.85,8.92,230767.0,7.3999,7.4081,7.3336,7.3916,230767.0
2020-07-13 11:30:00,8.92,8.93,8.87,8.89,152840.0,7.3916,7.3999,7.3501,7.3667,152840.0
2020-07-13 12:00:00,8.88,8.9,8.84,8.88,198608.0,7.3584,7.375,7.3253,7.3584,198608.0
2020-07-13 12:30:00,8.89,9.03,8.88,9.03,266257.0,7.3667,7.4827,7.3584,7.4827,266257.0
2020-07-13 13:00:00,9.03,9.06,8.98,9.0,348410.0,7.4827,7.5076,7.4413,7.4579,348410.0
2020-07-13 13:30:00,9.01,9.14,9.0,9.13,566513.0,7.4662,7.5739,7.4579,7.5656,566513.0
2020-07-13 14:00:00,9.13,9.14,9.0,9.04,810251.0,7.5656,7.5739,7.4579,7.491,810251.0
2020-07-13 14:30:00,9.04,9.12,9.03,9.1,265918.0,7.491,7.5573,7.4827,7.5407,265918.0
2020-07-13 15:00:00,9.1,9.11,9.01,9.01,289149.0,7.5407,7.549,7.4662,7.4662,289149.0
2020-07-13 15:30:00,9.02,9.02,8.88,8.89,1132878.0,7.4744,7.4744,7.3584,7.3667,1132878.0
2020-07-14 09:30:00,8.9,8.9,8.57,8.87,895187.0,7.375,7.375,7.1015,7.3501,895187.0
2020-07-14 10:00:00,8.87,8.88,8.71,8.83,529018.0,7.3501,7.3584,7.2176,7.317,529018.0
2020-07-14 10:30:00,8.83,8.84,8.75,8.8,366612.0,7.317,7.3253,7.2507,7.2921,366612.0
2020-07-14 11:00:00,8.81,8.85,8.69,8.7,409469.0,7.3004,7.3336,7.201,7.2093,409469.0
2020-07-14 11:30:00,8.71,8.76,8.68,8.76,358747.0,7.2176,7.259,7.1927,7.259,358747.0
2020-07-14 12:00:00,8.75,8.77,8.69,8.7,229156.0,7.2507,7.2673,7.201,7.2093,229156.0
2020-07-14 12:30:00,8.7,8.72,8.66,8.67,241127.0,7.2093,7.2258,7.1761,7.1844,241127.0
2020-07-14 13:00:00,8.68,8.7,8.61,8.62,193487.0,7.1927,7.2093,7.1347,7.143,193487.0
2020-07-14 13:30:00,8.61,8.68,8.59,8.64,451224.0,7.1347,7.1927,7.1181,7.1596,451224.0
2020-07-14 14:00:00,8.64,8.68,8.61,8.63,270312.0,7.1596,7.1927,7.1347,7.1513,270312.0
2020-07-14 14:30:00,8.64,8.66,8.61,8.64,251034.0,7.1596,7.1761,7.1347,7.1596,251034.0
2020-07-14 15:00:00,8.64,8.67,8.61,8.67,280978.0,7.1596,7.1844,7.1347,7.1844,280978.0
2020-07-14 15:30:00,8.67,8.75,8.66,8.72,754833.0,7.1844,7.2507,7.1761,7.2258,754833.0
2020-07-15 09:30:00,9.04,9.12,8.94,9.09,821609.0,7.491,7.5573,7.4081,7.5324,821609.0
2020-07-15 10:00:00,9.09,9.1,8.92,9.09,468838.0,7.5324,7.5407,7.3916,7.5324,468838.0
2020-07-15 10:30:00,9.1,9.18,9.09,9.18,324455.0,7.5407,7.607,7.5324,7.607,324455.0
2020-07-15 11:00:00,9.18,9.2,9.06,9.12,247283.0,7.607,7.6236,7.5076,7.5573,247283.0
2020-07-15 11:30:00,9.12,9.19,9.1,9.14,200706.0,7.5573,7.6153,7.5407,7.5739,200706.0
2020-07-15 12:00:00,9.14,9.18,9.1,9.18,195907.0,7.5739,7.607,7.5407,7.607,195907.0
2020-07-15 12:30:00,9.17,9.19,9.14,9.19,117428.0,7.5987,7.6153,7.5739,7.6153,117428.0
2020-07-15 13:00:00,9.19,9.24,9.19,9.22,301734.0,7.6153,7.6567,7.6153,7.6402,301734.0
2020-07-15 13:30:00,9.23,9.28,9.22,9.26,387637.0,7.6485,7.6899,7.6402,7.6733,387637.0
2020-07-15 14:00:00,9.26,9.29,9.19,9.24,252259.0,7.6733,7.6982,7.6153,7.6567,252259.0
2020-07-15 14:30:00,9.24,9.32,9.23,9.25,271037.0,7.6567,7.723,7.6485,7.665,271037.0
2020-07-15 15:00:00,9.24,9.3,9.23,9.3,293644.0,7.6567,7.7065,7.6485,7.7065,293644.0
2020-07-15 15:30:00,9.3,9.41,9.28,9.35,1887717.0,7.7065,7.7976,7.6899,7.7479,1887717.0
2020-07-16 09:30:00,9.24,9.25,9.08,9.17,500519.0,7.6567,7.665,7.5242,7.5987,500519.0
2020-07-16 10:00:00,9.17,9.3,9.17,9.28,324226.0,7.5987,7.7065,7.5987,7.6899,324226.0
2020-07-16 10:30:00,9.28,9.43,9.28,9.4,373451.0,7.6899,7.8142,7.6899,7.7893,373451.0
2020-07-16 11:00:00,9.41,9.49,9.37,9.49,403752.0,7.7976,7.8639,7.7645,7.8639,403752.0
2020-07-16 11:30:00,9.49,9.49,9.37,9.38,428340.0,7.8639,7.8639,7.7645,7.7728,428340.0
2020-07-16 12:00:00,9.38,9.41,9.33,9.39,292297.0,7.7728,7.7976,7.7313,7.781,292297.0
2020-07-16 12:30:00,9.39,9.4,9.31,9.34,194374.0,7.781,7.7893,7.7147,7.7396,194374.0
2020-07-16 13:00:00,9.33,9.38,9.32,9.33,206724.0,7.7313,7.7728,7.723,7.7313,206724.0
2020-07-16 13:30:00,9.34,9.37,9.28,9.31,684174.0,7.7396,7.7645,7.6899,7.7147,684174.0
2020-07-16 14:00:00,9.3,9.31,9.26,9.29,456041.0,7.7065,7.7147,7.6733,7.6982,456041.0
2020-07-16 14:30:00,9.29,9.29,9.15,9.17,286435.0,7.6982,7.6982,7.5822,7.5987,286435.0
2020-07-16 15:00:00,9.17,9.25,9.14,9.25,549060.0,7.5987,7.665,7.5739,7.665,549060.0
2020-07-16 15:30:00,9.25,9.31,9.2,9.29,1402992.0,7.665,7.7147,7.6236,7.6982,1402992.0
2020-07-17 09:30:00,9.65,9.94,9.5,9.54,1549204.0,7.9965,8.2368,7.8722,7.9053,1549204.0
2020-07-17 10:00:00,9.53,9.59,9.28,9.38,1019357.0,7.8971,7.9468,7.6899,7.7728,1019357.0
2020-07-17 10:30:00,9.37,9.42,9.18,9.42,886959.0,7.7645,7.8059,7.607,7.8059,886959.0
2020-07-17 11:00:00,9.42,9.51,9.31,9.33,654127.0,7.8059,7.8805,7.7147,7.7313,654127.0
2020-07-17 11:30:00,9.33,9.34,9.25,9.28,268789.0,7.7313,7.7396,7.665,7.6899,268789.0
2020-07-17 12:00:00,9.28,9.36,9.25,9.33,359382.0,7.6899,7.7562,7.665,7.7313,359382.0
2020-07-17 12:30:00,9.34,9.38,9.27,9.33,332433.0,7.7396,7.7728,7.6816,7.7313,332433.0
2020-07-17 13:00:00,9.33,9.47,9.32,9.41,367848.0,7.7313,7.8473,7.723,7.7976,367848.0
2020-07-17 13:30:00,9.41,9.43,9.36,9.36,318936.0,7.7976,7.8142,7.7562,7.7562,318936.0
2020-07-17 14:00:00,9.37,9.37,9.27,9.28,264484.0,7.7645,7.7645,7.6816,7.6899,264484.0
2020-07-17 14:30:00,9.28,9.28,9.2,9.25,295068.0,7.6899,7.6899,7.6236,7.665,295068.0
2020-07-17 15:00:00,9.25,9.3,9.2,9.28,486103.0,7.665,7.7065,7.6236,7.6899,486103.0
2020-07-17 15:30:00,9.28,9.3,9.22,9.24,1389560.0,7.6899,7.7065,7.6402,7.6567,1389560.0
2020-07-20 09:30:00,9.38,9.38,9.15,9.18,877673.0,7.7728,7.7728,7.5822,7.607,877673.0
2020-07-20 10:00:00,9.18,9.2,9.07,9.14,513373.0,7.607,7.6236,7.5159,7.5739,513373.0
2020-07-20 10:30:00,9.15,9.17,9.01,9.02,502758.0,7.5822,7.5987,7.4662,7.4744,502758.0
2020-07-20 11:00:00,9.02,9.09,9.01,9.07,316829.0,7.4744,7.5324,7.4662,7.5159,316829.0
2020-07-20 11:30:00,9.07,9.1,9.01,9.02,193833.0,7.5159,7.5407,7.4662,7.4744,193833.0
2020-07-20 12:00:00,9.03,9.03,8.96,8.99,214801.0,7.4827,7.4827,7.4247,7.4496,214801.0
2020-07-20 12:30:00,8.99,9.05,8.97,9.04,295948.0,7.4496,7.4993,7.433,7.491,295948.0
2020-07-20 13:00:00,9.04,9.08,9.03,9.05,246894.0,7.491,7.5242,7.4827,7.4993,246894.0
2020-07-20 13:30:00,9.05,9.14,9.04,9.12,252367.0,7.4993,7.5739,7.491,7.5573,252367.0
2020-07-20 14:00:00,9.12,9.15,9.07,9.08,402675.0,7.5573,7.5822,7.5159,7.5242,402675.0
2020-07-20 14:30:00,9.09,9.11,9.04,9.04,268020.0,7.5324,7.549,7.491,7.491,268020.0
2020-07-20 15:00:00,9.04,9.11,9.04,9.08,266361.0,7.491,7.549,7.491,7.5242,266361.0
2020-07-20 15:30:00,9.08,9.09,8.98,8.98,884792.0,7.5242,7.5324,7.4413,7.4413,884792.0
2020-07-21 09:30:00,9.07,9.37,9.07,9.24,774578.0,7.5159,7.7645,7.5159,7.6567,774578.0
2020-07-21 10:00:00,9.25,9.3,9.12,9.14,450512.0,7.665,7.7065,7.5573,7.5739,450512.0
2020-07-21 10:30:00,9.14,9.3,9.13,9.29,423254.0,7.5739,7.7065,7.5656,7.6982,423254.0
2020-07-21 11:00:00,9.29,9.51,9.27,9.48,666100.0,7.6982,7.8805,7.6816,7.8556,666100.0
2020-07-21 11:30:00,9.47,9.52,9.43,9.5,376405.0,7.8473,7.8888,7.8142,7.8722,376405.0
2020-07-21 12:00:00,9.49,9.52,9.39,9.45,220564.0,7.8639,7.8888,7.781,7.8308,220564.0
2020-07-21 12:30:00,9.45,9.51,9.42,9.49,395565.0,7.8308,7.8805,7.8059,7.8639,395565.0
2020-07-21 13:00:00,9.49,9.5,9.45,9.47,226365.0,7.8639,7.8722,7.8308,7.8473,226365.0
2020-07-21 13:30:00,9.47,9.5,9.44,9.48,184524.0,7.8473,7.8722,7.8225,7.8556,184524.0
2020-07-21 14:00:00,9.48,9.5,9.42,9.45,357812.0,7.8556,7.8722,7.8059,7.8308,357812.0
2020-07-21 14:30:00,9.45,9.53,9.44,9.53,416114.0,7.8308,7.8971,7.8225,7.8971,416114.0
2020-07-21 15:00:00,9.52,9.55,9.5,9.51,433819.0,7.8888,7.9136,7.8722,7.8805,433819.0
2020-07-21 15:30:00,9.51,9.52,9.45,9.52,901414.0,7.8805,7.8888,7.8308,7.8888,901414.0
2020-07-22 09:30:00,9.3,9.47,9.25,9.26,700215.0,7.7065,7.8473,7.665,7.6733,700215.0
2020-07-22 10:00:00,9.26,9.27,9.16,9.25,591269.0,7.6733,7.6816,7.5904,7.665,591269.0
2020-07-22 10:30:00,9.25,9.38,9.24,9.37,519995.0,7.665,7.7728,7.6567,7.7645,519995.0
2020-07-22 11:00:00,9.38,9.42,9.36,9.4,436743.0,7.7728,7.8059,7.7562,7.7893,436743.0
2020-07-22 11:30:00,9.4,9.4,9.26,9.3,519676.0,7.7893,7.7893,7.6733,7.7065,519676.0
2020-07-22 12:00:00,9.29,9.34,9.28,9.34,214745.0,7.6982,7.7396,7.6899,7.7396,214745.0
2020-07-22 12:30:00,9.34,9.4,9.32,9.36,350845.0,7.7396,7.7893,7.723,7.7562,350845.0
2020-07-22 13:00:00,9.36,9.37,9.29,9.36,327730.0,7.7562,7.7645,7.6982,7.7562,327730.0
2020-07-22 13:30:00,9.36,9.42,9.34,9.4,262392.0,7.7562,7.8059,7.7396,7.7893,262392.0
2020-07-22 14:00:00,9.39,9.42,9.31,9.32,200048.0,7.781,7.8059,7.7147,7.723,200048.0
2020-07-22 14:30:00,9.32,9.34,9.26,9.27,621557.0,7.723,7.7396,7.6733,7.6816,621557.0
2020-07-22 15:00:00,9.27,9.3,9.23,9.25,369777.0,7.6816,7.7065,7.6485,7.665,369777.0
2020-07-22 15:30:00,9.25,9.31,9.24,9.29,1181138.0,7.665,7.7147,7.6567,7.6982,1181138.0
2020-07-23 09:30:00,9.58,9.66,9.47,9.54,1500179.0,7.9385,8.0048,7.8473,7.9053,1500179.0
2020-07-23 10:00:00,9.54,9.62,9.47,9.51,661439.0,7.9053,7.9716,7.8473,7.8805,661439.0
2020-07-23 10:30:00,9.51,9.57,9.47,9.53,595397.0,7.8805,7.9302,7.8473,7.8971,595397.0
2020-07-23 11:00:00,9.54,9.58,9.51,9.58,241372.0,7.9053,7.9385,7.8805,7.9385,241372.0
2020-07-23 11:30:00,9.57,9.68,9.56,9.66,754064.0,7.9302,8.0213,7.9219,8.0048,754064.0
2020-07-23 12:00:00,9.66,9.76,9.6,9.75,469345.0,8.0048,8.0876,7.9551,8.0794,469345.0
2020-07-23 12:30:00,9.75,9.82,9.71,9.71,429040.0,8.0794,8.1374,8.0462,8.0462,429040.0
2020-07-23 13:00:00,9.71,9.78,9.69,9.75,396923.0,8.0462,8.1042,8.0296,8.0794,396923.0
2020-07-23 13:30:00,9.75,9.75,9.6,9.62,478269.0,8.0794,8.0794,7.9551,7.9716,478269.0
2020-07-23 14:00:00,9.62,9.65,9.53,9.55,275307.0,7.9716,7.9965,7.8971,7.9136,275307.0
2020-07-23 14:30:00,9.55,9.65,9.53,9.63,375277.0,7.9136,7.9965,7.8971,7.9799,375277.0
2020-07-23 15:00:00,9.63,9.69,9.61,9.69,367206.0,7.9799,8.0296,7.9633,8.0296,367206.0
2020-07-23 15:30:00,9.69,9.75,9.64,9.75,1368280.0,8.0296,8.0794,7.9882,8.0794,1368280.0
2020-07-24 09:30:00,9.79,9.87,9.62,9.66,683714.0,8.1125,8.1788,7.9716,8.0048,683714.0
2020-07-24 10:00:00,9.66,9.72,9.6,9.7,322921.0,8.0048,8.0545,7.9551,8.0379,322921.0
2020-07-24 10:30:00,9.7,9.77,9.65,9.72,425247.0,8.0379,8.0959,7.9965,8.0545,425247.0
2020-07-24 11:00:00,9.73,9.76,9.65,9.67,441973.0,8.0628,8.0876,7.9965,8.0131,441973.0
2020-07-24 11:30:00,9.67,9.74,9.64,9.71,246549.0,8.0131,8.0711,7.9882,8.0462,246549.0
2020-07-24 12:00:00,9.71,9.81,9.7,9.74,397785.0,8.0462,8.1291,8.0379,8.0711,397785.0
2020-07-24 12:30:00,9.74,9.8,9.73,9.74,179670.0,8.0711,8.1208,8.0628,8.0711,179670.0
2020-07-24 13:00:00,9.75,9.76,9.69,9.72,135834.0,8.0794,8.0876,8.0296,8.0545,135834.0
2020-07-24 13:30:00,9.72,9.77,9.71,9.75,316749.0,8.0545,8.0959,8.0462,8.0794,316749.0
2020-07-24 14:00:00,9.75,9.78,9.73,9.77,248093.0,8.0794,8.1042,8.0628,8.0959,248093.0
2020-07-24 14:30:00,9.77,9.78,9.73,9.76,237981.0,8.0959,8.1042,8.0628,8.0876,237981.0
2020-07-24 15:00:00,9.76,9.77,9.68,9.69,444254.0,8.0876,8.0959,8.0213,8.0296,444254.0
2020-07-24 15:30:00,9.69,9.7,9.62,9.64,1052217.0,8.0296,8.0379,7.9716,7.9882,1052217.0
2020-07-27 09:30:00,9.56,9.57,9.35,9.57,662751.0,7.9219,7.9302,7.7479,7.9302,662751.0
2020-07-27 10:00:00,9.57,9.64,9.5,9.59,297629.0,7.9302,7.9882,7.8722,7.9468,297629.0
2020-07-27 10:30:00,9.58,9.59,9.47,9.47,210653.0,7.9385,7.9468,7.8473,7.8473,210653.0
2020-07-27 11:00:00,9.48,9.55,9.47,9.5,160188.0,7.8556,7.9136,7.8473,7.8722,160188.0
2020-07-27 11:30:00,9.51,9.53,9.46,9.51,254075.0,7.8805,7.8971,7.839,7.8805,254075.0
2020-07-27 12:00:00,9.51,9.52,9.47,9.5,162343.0,7.8805,7.8888,7.8473,7.8722,162343.0
2020-07-27 12:30:00,9.5,9.51,9.45,9.46,144363.0,7.8722,7.8805,7.8308,7.839,144363.0
2020-07-27 13:00:00,9.46,9.54,9.44,9.5,299621.0,7.839,7.9053,7.8225,7.8722,299621.0
2020-07-27 13:30:00,9.5,9.55,9.49,9.53,113335.0,7.8722,7.9136,7.8639,7.8971,113335.0
2020-07-27 14:00:00,9.53,9.53,9.47,9.49,223250.0,7.8971,7.8971,7.8473,7.8639,223250.0
2020-07-27 14:30:00,9.49,9.52,9.47,9.49,173786.0,7.8639,7.8888,7.8473,7.8639,173786.0
2020-07-27 15:00:00,9.49,9.53,9.46,9.52,376929.0,7.8639,7.8971,7.839,7.8888,376929.0
2020-07-27 15:30:00,9.52,9.54,9.48,9.51,836347.0,7.8888,7.9053,7.8556,7.8805,836347.0
2020-07-28 09:30:00,9.45,9.55,9.36,9.42,284340.0,7.8308,7.9136,7.7562,7.8059,284340.0
2020-07-28 10:00:00,9.42,9.47,9.33,9.33,704014.0,7.8059,7.8473,7.7313,7.7313,704014.0
2020-07-28 10:30:00,9.34,9.36,9.28,9.33,399016.0,7.7396,7.7562,7.6899,7.7313,399016.0
2020-07-28 11:00:00,9.32,9.39,9.29,9.37,301482.0,7.723,7.781,7.6982,7.7645,301482.0
2020-07-28 11:30:00,9.37,9.39,9.34,9.38,148956.0,7.7645,7.781,7.7396,7.7728,148956.0
2020-07-28 12:00:00,9.38,9.39,9.3,9.32,191460.0,7.7728,7.781,7.7065,7.723,191460.0
2020-07-28 12:30:00,9.32,9.35,9.3,9.34,180441.0,7.723,7.7479,7.7065,7.7396,180441.0
2020-07-28 13:00:00,9.34,9.35,9.31,9.33,103842.0,7.7396,7.7479,7.7147,7.7313,103842.0
2020-07-28 13:30:00,9.33,9.36,9.31,9.36,164070.0,7.7313,7.7562,7.7147,7.7562,164070.0
2020-07-28 14:00:00,9.36,9.4,9.34,9.36,186642.0,7.7562,7.7893,7.7396,7.7562,186642.0
2020-07-28 14:30:00,9.36,9.41,9.35,9.36,228915.0,7.7562,7.7976,7.7479,7.7562,228915.0
2020-07-28 15:00:00,9.37,9.38,9.33,9.35,250476.0,7.7645,7.7728,7.7313,7.7479,250476.0
2020-07-28 15:30:00,9.35,9.35,9.28,9.29,905442.0,7.7479,7.7479,7.6899,7.6982,905442.0
2020-07-29 09:30:00,9.29,9.36,9.23,9.26,306803.0,7.6982,7.7562,7.6485,7.6733,306803.0
2020-07-29 10:00:00,9.26,9.29,9.22,9.22,259416.0,7.6733,7.6982,7.6402,7.6402,259416.0
2020-07-29 10:30:00,9.22,9.27,9.21,9.26,141261.0,7.6402,7.6816,7.6319,7.6733,141261.0
2020-07-29 11:00:00,9.26,9.35,9.25,9.35,133748.0,7.6733,7.7479,7.665,7.7479,133748.0
2020-07-29 11:30:00,9.35,9.38,9.32,9.38,209928.0,7.7479,7.7728,7.723,7.7728,209928.0
2020-07-29 12:00:00,9.37,9.46,9.37,9.44,189741.0,7.7645,7.839,7.7645,7.8225,189741.0
2020-07-29 12:30:00,9.43,9.49,9.42,9.46,148851.0,7.8142,7.8639,7.8059,7.839,148851.0
2020-07-29 13:00:00,9.47,9.51,9.46,9.51,124243.0,7.8473,7.8805,7.839,7.8805,124243.0
2020-07-29 13:30:00,9.51,9.58,9.5,9.57,160318.0,7.8805,7.9385,7.8722,7.9302,160318.0
2020-07-29 14:00:00,9.57,9.6,9.49,9.51,196319.0,7.9302,7.9551,7.8639,7.8805,196319.0
2020-07-29 14:30:00,9.51,9.61,9.5,9.58,161064.0,7.8805,7.9633,7.8722,7.9385,161064.0
2020-07-29 15:00:00,9.58,9.65,9.56,9.63,249000.0,7.9385,7.9965,7.9219,7.9799,249000.0
2020-07-29 15:30:00,9.63,9.69,9.62,9.67,803309.0,7.9799,8.0296,7.9716,8.0131,803309.0
2020-07-30 09:30:00,9.35,9.36,9.16,9.17,523379.0,7.7479,7.7562,7.5904,7.5987,523379.0
2020-07-30 10:00:00,9.17,9.35,9.13,9.26,534198.0,7.5987,7.7479,7.5656,7.6733,534198.0
2020-07-30 10:30:00,9.26,9.3,9.23,9.29,241400.0,7.6733,7.7065,7.6485,7.6982,241400.0
2020-07-30 11:00:00,9.3,9.41,9.28,9.32,222148.0,7.7065,7.7976,7.6899,7.723,222148.0
2020-07-30 11:30:00,9.31,9.32,9.26,9.27,128712.0,7.7147,7.723,7.6733,7.6816,128712.0
2020-07-30 12:00:00,9.27,9.34,9.25,9.32,106344.0,7.6816,7.7396,7.665,7.723,106344.0
2020-07-30 12:30:00,9.32,9.38,9.32,9.37,135633.0,7.723,7.7728,7.723,7.7645,135633.0
2020-07-30 13:00:00,9.37,9.4,9.33,9.35,90698.0,7.7645,7.7893,7.7313,7.7479,90698.0
2020-07-30 13:30:00,9.35,9.37,9.32,9.33,101805.0,7.7479,7.7645,7.723,7.7313,101805.0
2020-07-30 14:00:00,9.33,9.36,9.3,9.33,226318.0,7.7313,7.7562,7.7065,7.7313,226318.0
2020-07-30 14:30:00,9.33,9.36,9.32,9.34,183574.0,7.7313,7.7562,7.723,7.7396,183574.0
2020-07-30 15:00:00,9.34,9.39,9.34,9.38,290452.0,7.7396,7.781,7.7396,7.7728,290452.0
2020-07-30 15:30:00,9.38,9.38,9.34,9.37,919670.0,7.7728,7.7728,7.7396,7.7645,919670.0
2020-07-31 09:30:00,9.31,9.33,9.17,9.28,378835.0,7.7147,7.7313,7.5987,7.6899,378835.0
2020-07-31 10:00:00,9.29,9.34,9.11,9.14,267513.0,7.6982,7.7396,7.549,7.5739,267513.0
2020-07-31 10:30:00,9.15,9.16,9.1,9.16,271847.0,7.5822,7.5904,7.5407,7.5904,271847.0
2020-07-31 11:00:00,9.16,9.2,9.12,9.18,251317.0,7.5904,7.6236,7.5573,7.607,251317.0
2020-07-31 11:30:00,9.18,9.18,9.11,9.12,115036.0,7.607,7.607,7.549,7.5573,115036.0
2020-07-31 12:00:00,9.11,9.16,9.1,9.16,147598.0,7.549,7.5904,7.5407,7.5904,147598.0
2020-07-31 12:30:00,9.16,9.17,9.12,9.16,97037.0,7.5904,7.5987,7.5573,7.5904,97037.0
2020-07-31 13:00:00,9.15,9.17,9.13,9.16,68899.0,7.5822,7.5987,7.5656,7.5904,68899.0
2020-07-31 13:30:00,9.17,9.22,9.16,9.22,113596.0,7.5987,7.6402,7.5904,7.6402,113596.0
2020-07-31 14:00:00,9.21,9.24,9.17,9.2,125821.0,7.6319,7.6567,7.5987,7.6236,125821.0
2020-07-31 14:30:00,9.2,9.21,9.17,9.21,187095.0,7.6236,7.6319,7.5987,7.6319,187095.0
2020-07-31 15:00:00,9.21,9.22,9.16,9.17,152623.0,7.6319,7.6402,7.5904,7.5987,152623.0
2020-07-31 15:30:00,9.17,9.27,9.17,9.27,602981.0,7.5987,7.6816,7.5987,7.6816,602981.0
2020-08-03 09:30:00,9.3,9.33,9.12,9.21,319807.0,7.7065,7.7313,7.5573,7.6319,319807.0
2020-08-03 10:00:00,9.21,9.26,9.18,9.19,397165.0,7.6319,7.6733,7.607,7.6153,397165.0
2020-08-03 10:30:00,9.18,9.22,9.14,9.16,230252.0,7.607,7.6402,7.5739,7.5904,230252.0
2020-08-03 11:00:00,9.16,9.18,9.14,9.17,367449.0,7.5904,7.607,7.5739,7.5987,367449.0
2020-08-03 11:30:00,9.17,9.22,9.16,9.19,490102.0,7.5987,7.6402,7.5904,7.6153,490102.0
2020-08-03 12:00:00,9.19,9.2,9.13,9.13,355178.0,7.6153,7.6236,7.5656,7.5656,355178.0
2020-08-03 12:30:00,9.13,9.14,9.1,9.11,350567.0,7.5656,7.5739,7.5407,7.549,350567.0
2020-08-03 13:00:00,9.11,9.12,9.07,9.12,241416.0,7.549,7.5573,7.5159,7.5573,241416.0
2020-08-03 13:30:00,9.12,9.14,9.09,9.11,159782.0,7.5573,7.5739,7.5324,7.549,159782.0
2020-08-03 14:00:00,9.1,9.11,9.09,9.09,165281.0,7.5407,7.549,7.5324,7.5324,165281.0
2020-08-03 14:30:00,9.09,9.12,9.09,9.1,233906.0,7.5324,7.5573,7.5324,7.5407,233906.0
2020-08-03 15:00:00,9.11,9.11,9.09,9.09,259006.0,7.549,7.549,7.5324,7.5324,259006.0
2020-08-03 15:30:00,9.09,9.1,9.05,9.09,1198564.0,7.5324,7.5407,7.4993,7.5324,1198564.0
2020-08-04 09:30:00,9.06,9.08,8.98,9.02,466353.0,7.5076,7.5242,7.4413,7.4744,466353.0
2020-08-04 10:00:00,9.02,9.09,9.0,9.01,515253.0,7.4744,7.5324,7.4579,7.4662,515253.0
2020-08-04 10:30:00,9.01,9.07,8.98,9.07,454159.0,7.4662,7.5159,7.4413,7.5159,454159.0
2020-08-04 11:00:00,9.07,9.08,9.0,9.05,229097.0,7.5159,7.5242,7.4579,7.4993,229097.0
2020-08-04 11:30:00,9.05,9.05,8.97,8.97,349358.0,7.4993,7.4993,7.433,7.433,349358.0
2020-08-04 12:00:00,8.97,8.98,8.91,8.91,657681.0,7.433,7.4413,7.3833,7.3833,657681.0
2020-08-04 12:30:00,8.92,8.94,8.88,8.93,635711.0,7.3916,7.4081,7.3584,7.3999,635711.0
2020-08-04 13:00:00,8.94,8.95,8.91,8.95,296215.0,7.4081,7.4164,7.3833,7.4164,296215.0
2020-08-04 13:30:00,8.95,8.97,8.93,8.94,263044.0,7.4164,7.433,7.3999,7.4081,263044.0
2020-08-04 14:00:00,8.94,8.99,8.93,8.97,344010.0,7.4081,7.4496,7.3999,7.433,344010.0
2020-08-04 14:30:00,8.98,9.03,8.97,9.02,331728.0,7.4413,7.4827,7.433,7.4744,331728.0
2020-08-04 15:00:00,9.02,9.02,8.97,8.99,275427.0,7.4744,7.4744,7.433,7.4496,275427.0
2020-08-04 15:30:00,8.98,9.04,8.97,9.01,1169782.0,7.4413,7.491,7.433,7.4662,1169782.0
2020-08-05 09:30:00,9.13,9.22,9.1,9.15,533850.0,7.5656,7.6402,7.5407,7.5822,533850.0
2020-08-05 10:00:00,9.16,9.2,9.13,9.18,360652.0,7.5904,7.6236,7.5656,7.607,360652.0
2020-08-05 10:30:00,9.17,9.28,9.15,9.26,391992.0,7.5987,7.6899,7.5822,7.6733,391992.0
2020-08-05 11:00:00,9.27,9.29,9.25,9.28,245880.0,7.6816,7.6982,7.665,7.6899,245880.0
2020-08-05 11:30:00,9.28,9.29,9.21,9.25,428968.0,7.6899,7.6982,7.6319,7.665,428968.0
2020-08-05 12:00:00,9.24,9.28,9.2,9.25,538840.0,7.6567,7.6899,7.6236,7.665,538840.0
2020-08-05 12:30:00,9.24,9.25,9.21,9.23,70913.0,7.6567,7.665,7.6319,7.6485,70913.0
2020-08-05 13:00:00,9.23,9.28,9.21,9.28,173256.0,7.6485,7.6899,7.6319,7.6899,173256.0
2020-08-05 13:30:00,9.28,9.29,9.26,9.28,117543.0,7.6899,7.6982,7.6733,7.6899,117543.0
2020-08-05 14:00:00,9.28,9.31,9.27,9.29,157081.0,7.6899,7.7147,7.6816,7.6982,157081.0
2020-08-05 14:30:00,9.3,9.36,9.29,9.33,200809.0,7.7065,7.7562,7.6982,7.7313,200809.0
2020-08-05 15:00:00,9.32,9.34,9.32,9.32,226930.0,7.723,7.7396,7.723,7.723,226930.0
2020-08-05 15:30:00,9.32,9.35,9.3,9.32,577754.0,7.723,7.7479,7.7065,7.723,577754.0
2020-08-06 09:30:00,9.3,9.35,9.23,9.33,387238.0,7.7065,7.7479,7.6485,7.7313,387238.0
2020-08-06 10:00:00,9.33,9.43,9.3,9.42,326300.0,7.7313,7.8142,7.7065,7.8059,326300.0
2020-08-06 10:30:00,9.43,9.43,9.33,9.36,174434.0,7.8142,7.8142,7.7313,7.7562,174434.0
2020-08-06 11:00:00,9.36,9.36,9.28,9.32,199671.0,7.7562,7.7562,7.6899,7.723,199671.0
2020-08-06 11:30:00,9.31,9.35,9.27,9.34,190310.0,7.7147,7.7479,7.6816,7.7396,190310.0
2020-08-06 12:00:00,9.34,9.34,9.29,9.32,126685.0,7.7396,7.7396,7.6982,7.723,126685.0
2020-08-06 12:30:00,9.31,9.34,9.29,9.32,230690.0,7.7147,7.7396,7.6982,7.723,230690.0
2020-08-06 13:00:00,9.32,9.35,9.31,9.33,199336.0,7.723,7.7479,7.7147,7.7313,199336.0
2020-08-06 13:30:00,9.32,9.34,9.29,9.32,399508.0,7.723,7.7396,7.6982,7.723,399508.0
2020-08-06 14:00:00,9.33,9.43,9.31,9.42,402993.0,7.7313,7.8142,7.7147,7.8059,402993.0
2020-08-06 14:30:00,9.42,9.44,9.4,9.44,420712.0,7.8059,7.8225,7.7893,7.8225,420712.0
2020-08-06 15:00:00,9.44,9.46,9.35,9.38,386688.0,7.8225,7.839,7.7479,7.7728,386688.0
2020-08-06 15:30:00,9.38,9.39,9.31,9.34,657407.0,7.7728,7.781,7.7147,7.7396,657407.0
2020-08-07 09:30:00,9.26,9.32,9.2,9.32,409234.0,7.6733,7.723,7.6236,7.723,409234.0
2020-08-07 10:00:00,9.31,9.38,9.3,9.37,282384.0,7.7147,7.7728,7.7065,7.7645,282384.0
2020-08-07 10:30:00,9.36,9.42,9.32,9.35,278207.0,7.7562,7.8059,7.723,7.7479,278207.0
2020-08-07 11:00:00,9.35,9.44,9.34,9.41,185420.0,7.7479,7.8225,7.7396,7.7976,185420.0
2020-08-07 11:30:00,9.4,9.41,9.37,9.38,137248.0,7.7893,7.7976,7.7645,7.7728,137248.0
2020-08-07 12:00:00,9.38,9.52,9.37,9.52,346531.0,7.7728,7.8888,7.7645,7.8888,346531.0
2020-08-07 12:30:00,9.51,9.62,9.49,9.61,617444.0,7.8805,7.9716,7.8639,7.9633,617444.0
2020-08-07 13:00:00,9.61,9.73,9.57,9.73,1209028.0,7.9633,8.0628,7.9302,8.0628,1209028.0
2020-08-07 13:30:00,9.72,9.75,9.62,9.68,499603.0,8.0545,8.0794,7.9716,8.0213,499603.0
2020-08-07 14:00:00,9.68,9.69,9.6,9.63,299869.0,8.0213,8.0296,7.9551,7.9799,299869.0
2020-08-07 14:30:00,9.63,9.72,9.62,9.72,657834.0,7.9799,8.0545,7.9716,8.0545,657834.0
2020-08-07 15:00:00,9.71,9.72,9.65,9.7,501612.0,8.0462,8.0545,7.9965,8.0379,501612.0
2020-08-07 15:30:00,9.7,9.78,9.66,9.77,1243780.0,8.0379,8.1042,8.0048,8.0959,1243780.0
2020-08-10 09:30:00,9.83,9.96,9.75,9.93,716310.0,8.1456,8.2534,8.0794,8.2285,716310.0
2020-08-10 10:00:00,9.93,10.0,9.87,9.95,387097.0,8.2285,8.2865,8.1788,8.2451,387097.0
2020-08-10 10:30:00,9.95,10.02,9.92,9.94,432181.0,8.2451,8.3031,8.2202,8.2368,432181.0
2020-08-10 11:00:00,9.95,9.98,9.89,9.96,266263.0,8.2451,8.2699,8.1954,8.2534,266263.0
2020-08-10 11:30:00,9.95,9.98,9.91,9.94,199837.0,8.2451,8.2699,8.2119,8.2368,199837.0
2020-08-10 12:00:00,9.94,9.94,9.85,9.86,155499.0,8.2368,8.2368,8.1622,8.1705,155499.0
2020-08-10 12:30:00,9.85,9.89,9.8,9.82,153006.0,8.1622,8.1954,8.1208,8.1374,153006.0
2020-08-10 13:00:00,9.83,9.85,9.76,9.81,137706.0,8.1456,8.1622,8.0876,8.1291,137706.0
2020-08-10 13:30:00,9.8,9.87,9.8,9.85,179063.0,8.1208,8.1788,8.1208,8.1622,179063.0
2020-08-10 14:00:00,9.85,9.85,9.8,9.83,195028.0,8.1622,8.1622,8.1208,8.1456,195028.0
2020-08-10 14:30:00,9.82,9.85,9.77,9.77,303515.0,8.1374,8.1622,8.0959,8.0959,303515.0
2020-08-10 15:00:00,9.77,9.81,9.76,9.78,558375.0,8.0959,8.1291,8.0876,8.1042,558375.0
2020-08-10 15:30:00,9.78,9.79,9.74,9.78,868166.0,8.1042,8.1125,8.0711,8.1042,868166.0
2020-08-11 09:30:00,10.01,10.27,10.01,10.18,797810.0,8.2948,8.5103,8.2948,8.4357,797810.0
2020-08-11 10:00:00,10.18,10.26,10.12,10.2,813475.0,8.4357,8.502,8.386,8.4522,813475.0
2020-08-11 10:30:00,10.19,10.29,10.19,10.23,409989.0,8.444,8.5268,8.444,8.4771,409989.0
2020-08-11 11:00:00,10.24,10.24,10.14,10.17,364435.0,8.4854,8.4854,8.4025,8.4274,364435.0
2020-08-11 11:30:00,10.16,10.21,10.14,10.2,258480.0,8.4191,8.4605,8.4025,8.4522,258480.0
2020-08-11 12:00:00,10.2,10.26,10.17,10.26,306617.0,8.4522,8.502,8.4274,8.502,306617.0
2020-08-11 12:30:00,10.26,10.3,10.24,10.28,274023.0,8.502,8.5351,8.4854,8.5185,274023.0
2020-08-11 13:00:00,10.29,10.36,10.27,10.34,263465.0,8.5268,8.5848,8.5103,8.5683,263465.0
2020-08-11 13:30:00,10.33,10.41,10.33,10.38,443754.0,8.56,8.6263,8.56,8.6014,443754.0
2020-08-11 14:00:00,10.38,10.4,10.28,10.28,654610.0,8.6014,8.618,8.5185,8.5185,654610.0
2020-08-11 14:30:00,10.29,10.31,10.21,10.22,700118.0,8.5268,8.5434,8.4605,8.4688,700118.0
2020-08-11 15:00:00,10.22,10.29,10.08,10.18,825580.0,8.4688,8.5268,8.3528,8.4357,825580.0
2020-08-11 15:30:00,10.18,10.19,10.03,10.11,1093406.0,8.4357,8.444,8.3114,8.3777,1093406.0
2020-08-12 09:30:00,10.35,10.36,10.05,10.1,699114.0,8.5765,8.5848,8.3279,8.3694,699114.0
2020-08-12 10:00:00,10.09,10.16,10.01,10.06,291660.0,8.3611,8.4191,8.2948,8.3362,291660.0
2020-08-12 10:30:00,10.06,10.09,9.96,10.01,287168.0,8.3362,8.3611,8.2534,8.2948,287168.0
2020-08-12 11:00:00,9.99,10.08,9.96,9.97,387594.0,8.2782,8.3528,8.2534,8.2617,387594.0
2020-08-12 11:30:00,9.99,10.04,9.9,9.92,160337.0,8.2782,8.3197,8.2037,8.2202,160337.0
2020-08-12 12:00:00,9.92,9.94,9.86,9.87,228485.0,8.2202,8.2368,8.1705,8.1788,228485.0
2020-08-12 12:30:00,9.86,9.9,9.79,9.79,247852.0,8.1705,8.2037,8.1125,8.1125,247852.0
2020-08-12 13:00:00,9.8,9.8,9.7,9.78,350619.0,8.1208,8.1208,8.0379,8.1042,350619.0
2020-08-12 13:30:00,9.79,9.83,9.76,9.8,202524.0,8.1125,8.1456,8.0876,8.1208,202524.0
2020-08-12 14:00:00,9.81,9.91,9.78,9.9,404454.0,8.1291,8.2119,8.1042,8.2037,404454.0
2020-08-12 14:30:00,9.9,9.98,9.89,9.97,567319.0,8.2037,8.2699,8.1954,8.2617,567319.0
2020-08-12 15:00:00,9.97,10.03,9.91,10.02,794469.0,8.2617,8.3114,8.2119,8.3031,794469.0
2020-08-12 15:30:00,10.02,10.1,9.97,10.05,2160960.0,8.3031,8.3694,8.2617,8.3279,2160960.0
2020-08-13 09:30:00,9.89,10.04,9.81,9.95,502964.0,8.1954,8.3197,8.1291,8.2451,502964.0
2020-08-13 10:00:00,9.94,10.03,9.92,9.96,328070.0,8.2368,8.3114,8.2202,8.2534,328070.0
2020-08-13 10:30:00,9.95,9.96,9.85,9.9,295718.0,8.2451,8.2534,8.1622,8.2037,295718.0
2020-08-13 11:00:00,9.89,9.91,9.83,9.87,202097.0,8.1954,8.2119,8.1456,8.1788,202097.0
2020-08-13 11:30:00,9.86,9.91,9.84,9.9,261111.0,8.1705,8.2119,8.1539,8.2037,261111.0
2020-08-13 12:00:00,9.9,9.91,9.86,9.87,214786.0,8.2037,8.2119,8.1705,8.1788,214786.0
2020-08-13 12:30:00,9.87,9.89,9.84,9.86,177623.0,8.1788,8.1954,8.1539,8.1705,177623.0
2020-08-13 13:00:00,9.87,9.94,9.86,9.93,275955.0,8.1788,8.2368,8.1705,8.2285,275955.0
2020-08-13 13:30:00,9.93,9.94,9.86,9.87,142395.0,8.2285,8.2368,8.1705,8.1788,142395.0
2020-08-13 14:00:00,9.87,9.91,9.86,9.89,160516.0,8.1788,8.2119,8.1705,8.1954,160516.0
2020-08-13 14:30:00,9.89,9.9,9.83,9.83,424023.0,8.1954,8.2037,8.1456,8.1456,424023.0
2020-08-13 15:00:00,9.83,9.87,9.8,9.85,240191.0,8.1456,8.1788,8.1208,8.1622,240191.0
2020-08-13 15:30:00,9.86,9.87,9.81,9.83,822228.0,8.1705,8.1788,8.1291,8.1456,822228.0
2020-08-14 09:30:00,9.73,9.88,9.67,9.85,377762.0,8.0628,8.1871,8.0131,8.1622,377762.0
2020-08-14 10:00:00,9.85,10.04,9.84,10.02,278274.0,8.1622,8.3197,8.1539,8.3031,278274.0
2020-08-14 10:30:00,10.02,10.05,9.97,10.04,150948.0,8.3031,8.3279,8.2617,8.3197,150948.0
2020-08-14 11:00:00,10.04,10.09,10.01,10.06,155709.0,8.3197,8.3611,8.2948,8.3362,155709.0
2020-08-14 11:30:00,10.07,10.1,10.03,10.09,113860.0,8.3445,8.3694,8.3114,8.3611,113860.0
2020-08-14 12:00:00,10.1,10.18,10.07,10.1,695931.0,8.3694,8.4357,8.3445,8.3694,695931.0
2020-08-14 12:30:00,10.1,10.14,10.08,10.09,192451.0,8.3694,8.4025,8.3528,8.3611,192451.0
2020-08-14 13:00:00,10.09,10.13,10.08,10.12,145283.0,8.3611,8.3942,8.3528,8.386,145283.0
2020-08-14 13:30:00,10.12,10.18,10.11,10.15,523055.0,8.386,8.4357,8.3777,8.4108,523055.0
2020-08-14 14:00:00,10.15,10.16,10.11,10.12,123364.0,8.4108,8.4191,8.3777,8.386,123364.0
2020-08-14 14:30:00,10.11,10.12,10.04,10.04,251278.0,8.3777,8.386,8.3197,8.3197,251278.0
2020-08-14 15:00:00,10.05,10.1,10.04,10.08,453792.0,8.3279,8.3694,8.3197,8.3528,453792.0
2020-08-14 15:30:00,10.07,10.1,10.04,10.09,976271.0,8.3445,8.3694,8.3197,8.3611,976271.0
2020-08-17 09:30:00,10.0,10.07,9.88,9.92,1135512.0,8.2865,8.3445,8.1871,8.2202,1135512.0
2020-08-17 10:00:00,9.92,9.96,9.86,9.93,415178.0,8.2202,8.2534,8.1705,8.2285,415178.0
2020-08-17 10:30:00,9.93,9.99,9.9,9.95,276537.0,8.2285,8.2782,8.2037,8.2451,276537.0
2020-08-17 11:00:00,9.95,9.96,9.89,9.9,299517.0,8.2451,8.2534,8.1954,8.2037,299517.0
2020-08-17 11:30:00,9.9,9.94,9.88,9.92,70885.0,8.2037,8.2368,8.1871,8.2202,70885.0
2020-08-17 12:00:00,9.91,9.94,9.91,9.94,113008.0,8.2119,8.2368,8.2119,8.2368,113008.0
2020-08-17 12:30:00,9.94,9.96,9.92,9.93,139786.0,8.2368,8.2534,8.2202,8.2285,139786.0
2020-08-17 13:00:00,9.92,9.93,9.88,9.91,56211.0,8.2202,8.2285,8.1871,8.2119,56211.0
2020-08-17 13:30:00,9.9,9.92,9.89,9.91,99554.0,8.2037,8.2202,8.1954,8.2119,99554.0
2020-08-17 14:00:00,9.91,9.93,9.89,9.92,201033.0,8.2119,8.2285,8.1954,8.2202,201033.0
2020-08-17 14:30:00,9.92,9.97,9.91,9.94,165347.0,8.2202,8.2617,8.2119,8.2368,165347.0
2020-08-17 15:00:00,9.95,9.96,9.93,9.95,320172.0,8.2451,8.2534,8.2285,8.2451,320172.0
2020-08-17 15:30:00,9.95,9.97,9.91,9.93,593123.0,8.2451,8.2617,8.2119,8.2285,593123.0
2020-08-18 09:30:00,9.93,9.95,9.78,9.79,499220.0,8.2285,8.2451,8.1042,8.1125,499220.0
2020-08-18 10:00:00,9.8,9.83,9.71,9.71,260779.0,8.1208,8.1456,8.0462,8.0462,260779.0
2020-08-18 10:30:00,9.72,9.75,9.7,9.72,224919.0,8.0545,8.0794,8.0379,8.0545,224919.0
2020-08-18 11:00:00,9.72,9.82,9.71,9.8,463248.0,8.0545,8.1374,8.0462,8.1208,463248.0
2020-08-18 11:30:00,9.81,9.83,9.72,9.74,342000.0,8.1291,8.1456,8.0545,8.0711,342000.0
2020-08-18 12:00:00,9.74,9.74,9.66,9.69,189742.0,8.0711,8.0711,8.0048,8.0296,189742.0
2020-08-18 12:30:00,9.69,9.7,9.65,9.7,238535.0,8.0296,8.0379,7.9965,8.0379,238535.0
2020-08-18 13:00:00,9.69,9.71,9.67,9.69,147600.0,8.0296,8.0462,8.0131,8.0296,147600.0
2020-08-18 13:30:00,9.69,9.73,9.68,9.69,160787.0,8.0296,8.0628,8.0213,8.0296,160787.0
2020-08-18 14:00:00,9.69,9.7,9.62,9.63,235633.0,8.0296,8.0379,7.9716,7.9799,235633.0
2020-08-18 14:30:00,9.63,9.66,9.61,9.66,217030.0,7.9799,8.0048,7.9633,8.0048,217030.0
2020-08-18 15:00:00,9.66,9.67,9.62,9.63,183820.0,8.0048,8.0131,7.9716,7.9799,183820.0
2020-08-18 15:30:00,9.63,9.67,9.6,9.62,725415.0,7.9799,8.0131,7.9551,7.9716,725415.0
2020-08-19 09:30:00,9.61,9.81,9.57,9.75,430828.0,7.9633,8.1291,7.9302,8.0794,430828.0
2020-08-19 10:00:00,9.75,9.75,9.6,9.65,199517.0,8.0794,8.0794,7.9551,7.9965,199517.0
2020-08-19 10:30:00,9.65,9.72,9.62,9.67,88434.0,7.9965,8.0545,7.9716,8.0131,88434.0
2020-08-19 11:00:00,9.68,9.71,9.63,9.71,113138.0,8.0213,8.0462,7.9799,8.0462,113138.0
2020-08-19 11:30:00,9.71,9.75,9.7,9.71,83911.0,8.0462,8.0794,8.0379,8.0462,83911.0
2020-08-19 12:00:00,9.71,9.72,9.65,9.68,193888.0,8.0462,8.0545,7.9965,8.0213,193888.0
2020-08-19 12:30:00,9.68,9.68,9.6,9.63,113375.0,8.0213,8.0213,7.9551,7.9799,113375.0
2020-08-19 13:00:00,9.63,9.67,9.61,9.64,72866.0,7.9799,8.0131,7.9633,7.9882,72866.0
2020-08-19 13:30:00,9.65,9.65,9.6,9.63,80554.0,7.9965,7.9965,7.9551,7.9799,80554.0
2020-08-19 14:00:00,9.63,9.74,9.62,9.7,171211.0,7.9799,8.0711,7.9716,8.0379,171211.0
2020-08-19 14:30:00,9.7,9.71,9.66,9.69,121034.0,8.0379,8.0462,8.0048,8.0296,121034.0
2020-08-19 15:00:00,9.69,9.7,9.62,9.63,163750.0,8.0296,8.0379,7.9716,7.9799,163750.0
2020-08-19 15:30:00,9.63,9.64,9.55,9.59,554814.0,7.9799,7.9882,7.9136,7.9468,554814.0
2020-08-20 09:30:00,9.5,9.53,9.39,9.48,515396.0,7.8722,7.8971,7.781,7.8556,515396.0
2020-08-20 10:00:00,9.48,9.57,9.46,9.51,154368.0,7.8556,7.9302,7.839,7.8805,154368.0
2020-08-20 10:30:00,9.5,9.51,9.41,9.42,183173.0,7.8722,7.8805,7.7976,7.8059,183173.0
2020-08-20 11:00:00,9.42,9.47,9.41,9.43,199615.0,7.8059,7.8473,7.7976,7.8142,199615.0
2020-08-20 11:30:00,9.43,9.53,9.43,9.52,111320.0,7.8142,7.8971,7.8142,7.8888,111320.0
2020-08-20 12:00:00,9.52,9.55,9.48,9.51,255284.0,7.8888,7.9136,7.8556,7.8805,255284.0
2020-08-20 12:30:00,9.51,9.56,9.5,9.54,135739.0,7.8805,7.9219,7.8722,7.9053,135739.0
2020-08-20 13:00:00,9.55,9.57,9.5,9.51,116297.0,7.9136,7.9302,7.8722,7.8805,116297.0
2020-08-20 13:30:00,9.51,9.53,9.46,9.47,137392.0,7.8805,7.8971,7.839,7.8473,137392.0
2020-08-20 14:00:00,9.47,9.52,9.47,9.49,102573.0,7.8473,7.8888,7.8473,7.8639,102573.0
2020-08-20 14:30:00,9.49,9.5,9.47,9.49,98980.0,7.8639,7.8722,7.8473,7.8639,98980.0
2020-08-20 15:00:00,9.49,9.52,9.46,9.47,326859.0,7.8639,7.8888,7.839,7.8473,326859.0
2020-08-20 15:30:00,9.47,9.5,9.46,9.49,882026.0,7.8473,7.8722,7.839,7.8639,882026.0
2020-08-21 09:30:00,9.43,9.51,9.36,9.44,275228.0,7.8142,7.8805,7.7562,7.8225,275228.0
2020-08-21 10:00:00,9.45,9.45,9.32,9.34,165860.0,7.8308,7.8308,7.723,7.7396,165860.0
2020-08-21 10:30:00,9.34,9.37,9.31,9.37,161966.0,7.7396,7.7645,7.7147,7.7645,161966.0
2020-08-21 11:00:00,9.37,9.38,9.33,9.34,113435.0,7.7645,7.7728,7.7313,7.7396,113435.0
2020-08-21 11:30:00,9.35,9.4,9.34,9.35,118904.0,7.7479,7.7893,7.7396,7.7479,118904.0
2020-08-21 12:00:00,9.35,9.36,9.32,9.33,199029.0,7.7479,7.7562,7.723,7.7313,199029.0
2020-08-21 12:30:00,9.33,9.34,9.29,9.3,273887.0,7.7313,7.7396,7.6982,7.7065,273887.0
2020-08-21 13:00:00,9.31,9.35,9.3,9.33,92442.0,7.7147,7.7479,7.7065,7.7313,92442.0
2020-08-21 13:30:00,9.33,9.38,9.32,9.35,128787.0,7.7313,7.7728,7.723,7.7479,128787.0
2020-08-21 14:00:00,9.35,9.37,9.32,9.33,153389.0,7.7479,7.7645,7.723,7.7313,153389.0
2020-08-21 14:30:00,9.33,9.35,9.3,9.3,203725.0,7.7313,7.7479,7.7065,7.7065,203725.0
2020-08-21 15:00:00,9.3,9.31,9.26,9.27,193779.0,7.7065,7.7147,7.6733,7.6816,193779.0
2020-08-21 15:30:00,9.27,9.32,9.23,9.32,890245.0,7.6816,7.723,7.6485,7.723,890245.0
2020-08-24 09:30:00,9.36,9.44,9.25,9.4,553950.0,7.7562,7.8225,7.665,7.7893,553950.0
2020-08-24 10:00:00,9.41,9.52,9.4,9.49,560959.0,7.7976,7.8888,7.7893,7.8639,560959.0
2020-08-24 10:30:00,9.5,9.68,9.49,9.67,289917.0,7.8722,8.0213,7.8639,8.0131,289917.0
2020-08-24 11:00:00,9.66,9.68,9.61,9.67,190460.0,8.0048,8.0213,7.9633,8.0131,190460.0
2020-08-24 11:30:00,9.66,9.69,9.64,9.65,151738.0,8.0048,8.0296,7.9882,7.9965,151738.0
2020-08-24 12:00:00,9.65,9.74,9.62,9.71,215490.0,7.9965,8.0711,7.9716,8.0462,215490.0
2020-08-24 12:30:00,9.71,9.74,9.67,9.71,127463.0,8.0462,8.0711,8.0131,8.0462,127463.0
2020-08-24 13:00:00,9.71,9.73,9.63,9.67,133666.0,8.0462,8.0628,7.9799,8.0131,133666.0
2020-08-24 13:30:00,9.67,9.69,9.61,9.61,106334.0,8.0131,8.0296,7.9633,7.9633,106334.0
2020-08-24 14:00:00,9.61,9.66,9.6,9.66,115018.0,7.9633,8.0048,7.9551,8.0048,115018.0
2020-08-24 14:30:00,9.65,9.71,9.63,9.7,349217.0,7.9965,8.0462,7.9799,8.0379,349217.0
2020-08-24 15:00:00,9.7,9.72,9.65,9.68,134823.0,8.0379,8.0545,7.9965,8.0213,134823.0
2020-08-24 15:30:00,9.67,9.73,9.66,9.69,919752.0,8.0131,8.0628,8.0048,8.0296,919752.0
2020-08-25 09:30:00,9.88,9.94,9.65,9.73,575168.0,8.1871,8.2368,7.9965,8.0628,575168.0
2020-08-25 10:00:00,9.72,9.75,9.63,9.65,318215.0,8.0545,8.0794,7.9799,7.9965,318215.0
2020-08-25 10:30:00,9.65,9.65,9.55,9.58,249470.0,7.9965,7.9965,7.9136,7.9385,249470.0
2020-08-25 11:00:00,9.58,9.6,9.5,9.58,423589.0,7.9385,7.9551,7.8722,7.9385,423589.0
2020-08-25 11:30:00,9.58,9.6,9.53,9.54,158403.0,7.9385,7.9551,7.8971,7.9053,158403.0
2020-08-25 12:00:00,9.54,9.59,9.52,9.57,101866.0,7.9053,7.9468,7.8888,7.9302,101866.0
2020-08-25 12:30:00,9.56,9.63,9.55,9.61,156416.0,7.9219,7.9799,7.9136,7.9633,156416.0
2020-08-25 13:00:00,9.61,9.62,9.57,9.61,213792.0,7.9633,7.9716,7.9302,7.9633,213792.0
2020-08-25 13:30:00,9.61,9.64,9.58,9.59,236992.0,7.9633,7.9882,7.9385,7.9468,236992.0
2020-08-25 14:00:00,9.59,9.61,9.56,9.58,291255.0,7.9468,7.9633,7.9219,7.9385,291255.0
2020-08-25 14:30:00,9.58,9.61,9.57,9.6,215708.0,7.9385,7.9633,7.9302,7.9551,215708.0
2020-08-25 15:00:00,9.61,9.62,9.59,9.61,172226.0,7.9633,7.9716,7.9468,7.9633,172226.0
2020-08-25 15:30:00,9.61,9.67,9.6,9.66,634311.0,7.9633,8.0131,7.9551,8.0048,634311.0
2020-08-26 09:30:00,9.65,9.65,9.53,9.59,444067.0,7.9965,7.9965,7.8971,7.9468,444067.0
2020-08-26 10:00:00,9.58,9.64,9.45,9.46,384735.0,7.9385,7.9882,7.8308,7.839,384735.0
2020-08-26 10:30:00,9.45,9.53,9.44,9.45,369751.0,7.8308,7.8971,7.8225,7.8308,369751.0
2020-08-26 11:00:00,9.45,9.5,9.42,9.47,169236.0,7.8308,7.8722,7.8059,7.8473,169236.0
2020-08-26 11:30:00,9.47,9.53,9.43,9.51,349532.0,7.8473,7.8971,7.8142,7.8805,349532.0
2020-08-26 12:00:00,9.51,9.55,9.49,9.54,179019.0,7.8805,7.9136,7.8639,7.9053,179019.0
2020-08-26 12:30:00,9.54,9.59,9.5,9.57,137390.0,7.9053,7.9468,7.8722,7.9302,137390.0
2020-08-26 13:00:00,9.57,9.57,9.5,9.52,407859.0,7.9302,7.9302,7.8722,7.8888,407859.0
2020-08-26 13:30:00,9.52,9.55,9.51,9.54,432027.0,7.8888,7.9136,7.8805,7.9053,432027.0
2020-08-26 14:00:00,9.54,9.54,9.5,9.53,324792.0,7.9053,7.9053,7.8722,7.8971,324792.0
2020-08-26 14:30:00,9.52,9.59,9.51,9.55,262129.0,7.8888,7.9468,7.8805,7.9136,262129.0
2020-08-26 15:00:00,9.55,9.58,9.54,9.55,253772.0,7.9136,7.9385,7.9053,7.9136,253772.0
2020-08-26 15:30:00,9.55,9.56,9.5,9.51,791732.0,7.9136,7.9219,7.8722,7.8805,791732.0
2020-08-27 09:30:00,9.6,9.76,9.55,9.74,679259.0,7.9551,8.0876,7.9136,8.0711,679259.0
2020-08-27 10:00:00,9.74,9.75,9.65,9.66,483790.0,8.0711,8.0794,7.9965,8.0048,483790.0
2020-08-27 10:30:00,9.66,9.71,9.62,9.7,343608.0,8.0048,8.0462,7.9716,8.0379,343608.0
2020-08-27 11:00:00,9.7,9.71,9.65,9.71,170932.0,8.0379,8.0462,7.9965,8.0462,170932.0
2020-08-27 11:30:00,9.71,9.74,9.68,9.7,248800.0,8.0462,8.0711,8.0213,8.0379,248800.0
2020-08-27 12:00:00,9.71,9.71,9.67,9.68,132853.0,8.0462,8.0462,8.0131,8.0213,132853.0
2020-08-27 12:30:00,9.69,9.71,9.66,9.68,143337.0,8.0296,8.0462,8.0048,8.0213,143337.0
2020-08-27 13:00:00,9.68,9.72,9.66,9.71,271837.0,8.0213,8.0545,8.0048,8.0462,271837.0
2020-08-27 13:30:00,9.71,9.75,9.68,9.7,227368.0,8.0462,8.0794,8.0213,8.0379,227368.0
2020-08-27 14:00:00,9.7,9.77,9.69,9.73,553034.0,8.0379,8.0959,8.0296,8.0628,553034.0
2020-08-27 14:30:00,9.73,9.76,9.73,9.76,159926.0,8.0628,8.0876,8.0628,8.0876,159926.0
2020-08-27 15:00:00,9.76,9.79,9.73,9.77,151127.0,8.0876,8.1125,8.0628,8.0959,151127.0
2020-08-27 15:30:00,9.77,9.78,9.69,9.7,1674979.0,8.0959,8.1042,8.0296,8.0379,1674979.0
2020-08-28 09:30:00,9.83,9.85,9.72,9.74,593054.0,8.1456,8.1622,8.0545,8.0711,593054.0
2020-08-28 10:00:00,9.74,9.78,9.66,9.67,191323.0,8.0711,8.1042,8.0048,8.0131,191323.0
2020-08-28 10:30:00,9.67,9.71,9.64,9.65,181818.0,8.0131,8.0462,7.9882,7.9965,181818.0
2020-08-28 11:00:00,9.66,9.7,9.64,9.68,283324.0,8.0048,8.0379,7.9882,8.0213,283324.0
2020-08-28 11:30:00,9.68,9.75,9.68,9.74,114918.0,8.0213,8.0794,8.0213,8.0711,114918.0
2020-08-28 12:00:00,9.74,9.76,9.72,9.74,130934.0,8.0711,8.0876,8.0545,8.0711,130934.0
2020-08-28 12:30:00,9.74,9.76,9.71,9.75,110381.0,8.0711,8.0876,8.0462,8.0794,110381.0
2020-08-28 13:00:00,9.75,9.76,9.68,9.68,103145.0,8.0794,8.0876,8.0213,8.0213,103145.0
2020-08-28 13:30:00,9.69,9.7,9.66,9.67,96887.0,8.0296,8.0379,8.0048,8.0131,96887.0
2020-08-28 14:00:00,9.66,9.73,9.66,9.71,185880.0,8.0048,8.0628,8.0048,8.0462,185880.0
2020-08-28 14:30:00,9.71,9.71,9.68,9.7,167953.0,8.0462,8.0462,8.0213,8.0379,167953.0
2020-08-28 15:00:00,9.71,9.74,9.7,9.71,152834.0,8.0462,8.0711,8.0379,8.0462,152834.0
2020-08-28 15:30:00,9.71,9.74,9.69,9.72,650531.0,8.0462,8.0711,8.0296,8.0545,650531.0
2020-08-31 09:30:00,9.72,9.72,9.52,9.58,308851.0,8.0545,8.0545,7.8888,7.9385,308851.0
2020-08-31 10:00:00,9.58,9.63,9.55,9.6,108762.0,7.9385,7.9799,7.9136,7.9551,108762.0
2020-08-31 10:30:00,9.6,9.65,9.59,9.61,124235.0,7.9551,7.9965,7.9468,7.9633,124235.0
2020-08-31 11:00:00,9.61,9.63,9.55,9.55,192557.0,7.9633,7.9799,7.9136,7.9136,192557.0
2020-08-31 11:30:00,9.56,9.62,9.55,9.61,133974.0,7.9219,7.9716,7.9136,7.9633,133974.0
2020-08-31 12:00:00,9.61,9.62,9.56,9.57,99949.0,7.9633,7.9716,7.9219,7.9302,99949.0
2020-08-31 12:30:00,9.57,9.58,9.55,9.57,105402.0,7.9302,7.9385,7.9136,7.9302,105402.0
2020-08-31 13:00:00,9.56,9.58,9.55,9.55,77697.0,7.9219,7.9385,7.9136,7.9136,77697.0
2020-08-31 13:30:00,9.55,9.56,9.54,9.54,151695.0,7.9136,7.9219,7.9053,7.9053,151695.0
2020-08-31 14:00:00,9.55,9.58,9.54,9.56,98568.0,7.9136,7.9385,7.9053,7.9219,98568.0
2020-08-31 14:30:00,9.55,9.61,9.55,9.59,133187.0,7.9136,7.9633,7.9136,7.9468,133187.0
2020-08-31 15:00:00,9.59,9.6,9.58,9.6,136427.0,7.9468,7.9551,7.9385,7.9551,136427.0
2020-08-31 15:30:00,9.6,9.61,9.55,9.55,649615.0,7.9551,7.9633,7.9136,7.9136,649615.0
2020-09-01 09:30:00,9.5,9.54,9.3,9.52,464818.0,7.8722,7.9053,7.7065,7.8888,464818.0
2020-09-01 10:00:00,9.52,9.61,9.51,9.61,173199.0,7.8888,7.9633,7.8805,7.9633,173199.0
2020-09-01 10:30:00,9.61,9.65,9.59,9.62,119196.0,7.9633,7.9965,7.9468,7.9716,119196.0
2020-09-01 11:00:00,9.62,9.62,9.57,9.58,116108.0,7.9716,7.9716,7.9302,7.9385,116108.0
2020-09-01 11:30:00,9.58,9.6,9.55,9.57,190589.0,7.9385,7.9551,7.9136,7.9302,190589.0
2020-09-01 12:00:00,9.57,9.58,9.49,9.5,164572.0,7.9302,7.9385,7.8639,7.8722,164572.0
2020-09-01 12:30:00,9.5,9.53,9.47,9.53,201290.0,7.8722,7.8971,7.8473,7.8971,201290.0
2020-09-01 13:00:00,9.53,9.53,9.48,9.49,150039.0,7.8971,7.8971,7.8556,7.8639,150039.0
2020-09-01 13:30:00,9.49,9.5,9.47,9.5,138969.0,7.8639,7.8722,7.8473,7.8722,138969.0
2020-09-01 14:00:00,9.5,9.51,9.49,9.51,121489.0,7.8722,7.8805,7.8639,7.8805,121489.0
2020-09-01 14:30:00,9.51,9.53,9.49,9.5,136396.0,7.8805,7.8971,7.8639,7.8722,136396.0
2020-09-01 15:00:00,9.51,9.55,9.49,9.54,175978.0,7.8805,7.9136,7.8639,7.9053,175978.0
2020-09-01 15:30:00,9.55,9.56,9.5,9.53,624914.0,7.9136,7.9219,7.8722,7.8971,624914.0
2020-09-02 09:30:00,9.52,9.55,9.4,9.55,557891.0,7.8888,7.9136,7.7893,7.9136,557891.0
2020-09-02 10:00:00,9.55,9.57,9.45,9.47,230071.0,7.9136,7.9302,7.8308,7.8473,230071.0
2020-09-02 10:30:00,9.48,9.54,9.46,9.47,232335.0,7.8556,7.9053,7.839,7.8473,232335.0
2020-09-02 11:00:00,9.48,9.53,9.47,9.52,349922.0,7.8556,7.8971,7.8473,7.8888,349922.0
2020-09-02 11:30:00,9.52,9.56,9.49,9.54,166106.0,7.8888,7.9219,7.8639,7.9053,166106.0
2020-09-02 12:00:00,9.54,9.56,9.51,9.54,153456.0,7.9053,7.9219,7.8805,7.9053,153456.0
2020-09-02 12:30:00,9.54,9.54,9.5,9.5,129900.0,7.9053,7.9053,7.8722,7.8722,129900.0
2020-09-02 13:00:00,9.51,9.53,9.5,9.52,273422.0,7.8805,7.8971,7.8722,7.8888,273422.0
2020-09-02 13:30:00,9.52,9.54,9.51,9.51,111098.0,7.8888,7.9053,7.8805,7.8805,111098.0
2020-09-02 14:00:00,9.52,9.52,9.5,9.5,202465.0,7.8888,7.8888,7.8722,7.8722,202465.0
2020-09-02 14:30:00,9.5,9.54,9.5,9.54,199052.0,7.8722,7.9053,7.8722,7.9053,199052.0
2020-09-02 15:00:00,9.54,9.59,9.52,9.58,216926.0,7.9053,7.9468,7.8888,7.9385,216926.0
2020-09-02 15:30:00,9.57,9.63,9.56,9.58,539664.0,7.9302,7.9799,7.9219,7.9385,539664.0
2020-09-03 09:30:00,9.67,10.06,9.62,9.97,815308.0,8.0131,8.3362,7.9716,8.2617,815308.0
2020-09-03 10:00:00,9.97,9.99,9.79,9.82,290004.0,8.2617,8.2782,8.1125,8.1374,290004.0
2020-09-03 10:30:00,9.82,9.88,9.78,9.83,205286.0,8.1374,8.1871,8.1042,8.1456,205286.0
2020-09-03 11:00:00,9.83,9.83,9.57,9.62,320865.0,8.1456,8.1456,7.9302,7.9716,320865.0
2020-09-03 11:30:00,9.62,9.67,9.57,9.66,168649.0,7.9716,8.0131,7.9302,8.0048,168649.0
2020-09-03 12:00:00,9.67,9.72,9.64,9.71,120353.0,8.0131,8.0545,7.9882,8.0462,120353.0
2020-09-03 12:30:00,9.7,9.71,9.63,9.65,92511.0,8.0379,8.0462,7.9799,7.9965,92511.0
2020-09-03 13:00:00,9.64,9.68,9.61,9.65,173479.0,7.9882,8.0213,7.9633,7.9965,173479.0
2020-09-03 13:30:00,9.64,9.68,9.58,9.66,282167.0,7.9882,8.0213,7.9385,8.0048,282167.0
2020-09-03 14:00:00,9.65,9.67,9.62,9.66,107247.0,7.9965,8.0131,7.9716,8.0048,107247.0
2020-09-03 14:30:00,9.65,9.68,9.61,9.62,236294.0,7.9965,8.0213,7.9633,7.9716,236294.0
2020-09-03 15:00:00,9.62,9.64,9.6,9.63,395038.0,7.9716,7.9882,7.9551,7.9799,395038.0
2020-09-03 15:30:00,9.63,9.66,9.6,9.64,884373.0,7.9799,8.0048,7.9551,7.9882,884373.0
2020-09-04 09:30:00,9.97,10.05,9.83,9.9,497011.0,8.2617,8.3279,8.1456,8.2037,497011.0
2020-09-04 10:00:00,9.92,10.01,9.89,9.93,280090.0,8.2202,8.2948,8.1954,8.2285,280090.0
2020-09-04 10:30:00,9.93,9.95,9.76,9.83,722673.0,8.2285,8.2451,8.0876,8.1456,722673.0
2020-09-04 11:00:00,9.82,9.82,9.72,9.79,341884.0,8.1374,8.1374,8.0545,8.1125,341884.0
2020-09-04 11:30:00,9.8,9.84,9.7,9.74,237755.0,8.1208,8.1539,8.0379,8.0711,237755.0
2020-09-04 12:00:00,9.73,9.8,9.72,9.78,144471.0,8.0628,8.1208,8.0545,8.1042,144471.0
2020-09-04 12:30:00,9.78,9.85,9.75,9.82,129493.0,8.1042,8.1622,8.0794,8.1374,129493.0
2020-09-04 13:00:00,9.82,9.84,9.78,9.8,107683.0,8.1374,8.1539,8.1042,8.1208,107683.0
2020-09-04 13:30:00,9.79,9.8,9.74,9.8,103060.0,8.1125,8.1208,8.0711,8.1208,103060.0
2020-09-04 14:00:00,9.79,9.88,9.78,9.87,162103.0,8.1125,8.1871,8.1042,8.1788,162103.0
2020-09-04 14:30:00,9.87,9.95,9.86,9.95,131433.0,8.1788,8.2451,8.1705,8.2451,131433.0
2020-09-04 15:00:00,9.95,10.01,9.93,9.95,251807.0,8.2451,8.2948,8.2285,8.2451,251807.0
2020-09-04 15:30:00,9.96,9.98,9.91,9.96,667044.0,8.2534,8.2699,8.2119,8.2534,667044.0
2020-09-08 09:30:00,9.73,9.78,9.56,9.64,576839.0,8.0628,8.1042,7.9219,7.9882,576839.0
2020-09-08 10:00:00,9.65,9.66,9.49,9.54,492474.0,7.9965,8.0048,7.8639,7.9053,492474.0
2020-09-08 10:30:00,9.53,9.58,9.46,9.46,381350.0,7.8971,7.9385,7.839,7.839,381350.0
2020-09-08 11:00:00,9.46,9.53,9.44,9.48,254606.0,7.839,7.8971,7.8225,7.8556,254606.0
2020-09-08 11:30:00,9.48,9.52,9.45,9.47,276757.0,7.8556,7.8888,7.8308,7.8473,276757.0
2020-09-08 12:00:00,9.48,9.57,9.47,9.54,180391.0,7.8556,7.9302,7.8473,7.9053,180391.0
2020-09-08 12:30:00,9.55,9.58,9.53,9.56,157623.0,7.9136,7.9385,7.8971,7.9219,157623.0
2020-09-08 13:00:00,9.56,9.64,9.55,9.64,144943.0,7.9219,7.9882,7.9136,7.9882,144943.0
2020-09-08 13:30:00,9.63,9.64,9.58,9.59,160362.0,7.9799,7.9882,7.9385,7.9468,160362.0
2020-09-08 14:00:00,9.6,9.64,9.55,9.55,208500.0,7.9551,7.9882,7.9136,7.9136,208500.0
2020-09-08 14:30:00,9.55,9.56,9.5,9.55,269068.0,7.9136,7.9219,7.8722,7.9136,269068.0
2020-09-08 15:00:00,9.56,9.56,9.5,9.53,286735.0,7.9219,7.9219,7.8722,7.8971,286735.0
2020-09-08 15:30:00,9.53,9.56,9.44,9.46,1323128.0,7.8971,7.9219,7.8225,7.839,1323128.0
2020-09-09 09:30:00,9.52,9.53,9.4,9.46,809614.0,7.8888,7.8971,7.7893,7.839,809614.0
2020-09-09 10:00:00,9.47,9.49,9.35,9.36,633081.0,7.8473,7.8639,7.7479,7.7562,633081.0
2020-09-09 10:30:00,9.36,9.38,9.32,9.36,616192.0,7.7562,7.7728,7.723,7.7562,616192.0
2020-09-09 11:00:00,9.36,9.41,9.36,9.39,233197.0,7.7562,7.7976,7.7562,7.781,233197.0
2020-09-09 11:30:00,9.38,9.4,9.33,9.33,277222.0,7.7728,7.7893,7.7313,7.7313,277222.0
2020-09-09 12:00:00,9.33,9.36,9.32,9.34,244542.0,7.7313,7.7562,7.723,7.7396,244542.0
2020-09-09 12:30:00,9.35,9.39,9.34,9.35,128270.0,7.7479,7.781,7.7396,7.7479,128270.0
2020-09-09 13:00:00,9.36,9.44,9.35,9.43,213630.0,7.7562,7.8225,7.7479,7.8142,213630.0
2020-09-09 13:30:00,9.43,9.5,9.42,9.49,263388.0,7.8142,7.8722,7.8059,7.8639,263388.0
2020-09-09 14:00:00,9.49,9.5,9.43,9.45,288886.0,7.8639,7.8722,7.8142,7.8308,288886.0
2020-09-09 14:30:00,9.45,9.48,9.43,9.45,162871.0,7.8308,7.8556,7.8142,7.8308,162871.0
2020-09-09 15:00:00,9.44,9.51,9.44,9.51,357295.0,7.8225,7.8805,7.8225,7.8805,357295.0
2020-09-09 15:30:00,9.51,9.52,9.47,9.5,1298717.0,7.8805,7.8888,7.8473,7.8722,1298717.0
2020-09-10 09:30:00,9.43,9.53,9.36,9.48,504508.0,7.9423,8.0265,7.8833,7.9844,504508.0
2020-09-10 10:00:00,9.49,9.51,9.38,9.4,361372.0,7.9928,8.0097,7.9002,7.917,361372.0
2020-09-10 10:30:00,9.4,9.42,9.32,9.33,268294.0,7.917,7.9339,7.8496,7.8581,268294.0
2020-09-10 11:00:00,9.32,9.37,9.3,9.31,519243.0,7.8496,7.8918,7.8328,7.8412,519243.0
2020-09-10 11:30:00,9.31,9.32,9.24,9.25,343537.0,7.8412,7.8496,7.7823,7.7907,343537.0
2020-09-10 12:00:00,9.25,9.3,9.25,9.29,182762.0,7.7907,7.8328,7.7907,7.8244,182762.0
2020-09-10 12:30:00,9.29,9.29,9.23,9.25,197204.0,7.8244,7.8244,7.7738,7.7907,197204.0
2020-09-10 13:00:00,9.25,9.28,9.23,9.25,118828.0,7.7907,7.816,7.7738,7.7907,118828.0
2020-09-10 13:30:00,9.25,9.26,9.21,9.23,283449.0,7.7907,7.7991,7.757,7.7738,283449.0
2020-09-10 14:00:00,9.24,9.28,9.2,9.21,219002.0,7.7823,7.816,7.7486,7.757,219002.0
2020-09-10 14:30:00,9.21,9.25,9.18,9.24,247492.0,7.757,7.7907,7.7317,7.7823,247492.0
2020-09-10 15:00:00,9.24,9.25,9.14,9.2,432084.0,7.7823,7.7907,7.698,7.7486,432084.0
2020-09-10 15:30:00,9.19,9.22,9.15,9.15,987524.0,7.7401,7.7654,7.7065,7.7065,987524.0
2020-09-11 09:30:00,9.15,9.18,9.06,9.11,479671.0,7.7065,7.7317,7.6307,7.6728,479671.0
2020-09-11 10:00:00,9.12,9.21,9.09,9.18,192548.0,7.6812,7.757,7.6559,7.7317,192548.0
2020-09-11 10:30:00,9.18,9.2,9.15,9.19,155618.0,7.7317,7.7486,7.7065,7.7401,155618.0
2020-09-11 11:00:00,9.18,9.25,9.17,9.24,185105.0,7.7317,7.7907,7.7233,7.7823,185105.0
2020-09-11 11:30:00,9.25,9.26,9.21,9.24,166242.0,7.7907,7.7991,7.757,7.7823,166242.0
2020-09-11 12:00:00,9.24,9.38,9.23,9.38,487724.0,7.7823,7.9002,7.7738,7.9002,487724.0
2020-09-11 12:30:00,9.38,9.4,9.33,9.36,383490.0,7.9002,7.917,7.8581,7.8833,383490.0
2020-09-11 13:00:00,9.36,9.36,9.3,9.32,440226.0,7.8833,7.8833,7.8328,7.8496,440226.0
2020-09-11 13:30:00,9.31,9.37,9.3,9.32,371397.0,7.8412,7.8918,7.8328,7.8496,371397.0
2020-09-11 14:00:00,9.32,9.36,9.31,9.34,165688.0,7.8496,7.8833,7.8412,7.8665,165688.0
2020-09-11 14:30:00,9.34,9.41,9.34,9.41,369311.0,7.8665,7.9254,7.8665,7.9254,369311.0
2020-09-11 15:00:00,9.41,9.48,9.37,9.47,513941.0,7.9254,7.9844,7.8918,7.976,513941.0
2020-09-11 15:30:00,9.47,9.49,9.41,9.44,1632842.0,7.976,7.9928,7.9254,7.9507,1632842.0
2020-09-14 09:30:00,9.52,9.66,9.44,9.66,429249.0,8.0181,8.136,7.9507,8.136,429249.0
2020-09-14 10:00:00,9.66,9.71,9.64,9.68,257351.0,8.136,8.1781,8.1192,8.1528,257351.0
2020-09-14 10:30:00,9.68,9.76,9.66,9.72,284571.0,8.1528,8.2202,8.136,8.1865,284571.0
2020-09-14 11:00:00,9.73,9.77,9.72,9.75,226781.0,8.195,8.2286,8.1865,8.2118,226781.0
2020-09-14 11:30:00,9.75,9.77,9.68,9.69,143184.0,8.2118,8.2286,8.1528,8.1613,143184.0
2020-09-14 12:00:00,9.69,9.78,9.68,9.78,125847.0,8.1613,8.2371,8.1528,8.2371,125847.0
2020-09-14 12:30:00,9.77,9.84,9.77,9.82,234406.0,8.2286,8.2876,8.2286,8.2708,234406.0
2020-09-14 13:00:00,9.82,9.85,9.78,9.79,181889.0,8.2708,8.296,8.2371,8.2455,181889.0
2020-09-14 13:30:00,9.8,9.8,9.71,9.75,207651.0,8.2539,8.2539,8.1781,8.2118,207651.0
2020-09-14 14:00:00,9.75,9.79,9.74,9.77,153571.0,8.2118,8.2455,8.2034,8.2286,153571.0
2020-09-14 14:30:00,9.77,9.79,9.71,9.77,176257.0,8.2286,8.2455,8.1781,8.2286,176257.0
2020-09-14 15:00:00,9.76,9.77,9.71,9.74,162954.0,8.2202,8.2286,8.1781,8.2034,162954.0
2020-09-14 15:30:00,9.74,9.8,9.71,9.78,925620.0,8.2034,8.2539,8.1781,8.2371,925620.0
2020-09-15 09:30:00,9.84,9.86,9.59,9.61,589739.0,8.2876,8.3044,8.077,8.0939,589739.0
2020-09-15 10:00:00,9.61,9.74,9.58,9.67,398997.0,8.0939,8.2034,8.0686,8.1444,398997.0
2020-09-15 10:30:00,9.68,9.79,9.67,9.76,132960.0,8.1528,8.2455,8.1444,8.2202,132960.0
2020-09-15 11:00:00,9.77,9.8,9.7,9.7,79763.0,8.2286,8.2539,8.1697,8.1697,79763.0
2020-09-15 11:30:00,9.7,9.71,9.65,9.65,154958.0,8.1697,8.1781,8.1276,8.1276,154958.0
2020-09-15 12:00:00,9.65,9.69,9.64,9.66,203829.0,8.1276,8.1613,8.1192,8.136,203829.0
2020-09-15 12:30:00,9.66,9.71,9.65,9.7,104014.0,8.136,8.1781,8.1276,8.1697,104014.0
2020-09-15 13:00:00,9.69,9.73,9.68,9.7,91374.0,8.1613,8.195,8.1528,8.1697,91374.0
2020-09-15 13:30:00,9.7,9.71,9.67,9.69,62490.0,8.1697,8.1781,8.1444,8.1613,62490.0
2020-09-15 14:00:00,9.7,9.72,9.68,9.69,126629.0,8.1697,8.1865,8.1528,8.1613,126629.0
2020-09-15 14:30:00,9.69,9.72,9.69,9.7,127652.0,8.1613,8.1865,8.1613,8.1697,127652.0
2020-09-15 15:00:00,9.7,9.7,9.65,9.67,322245.0,8.1697,8.1697,8.1276,8.1444,322245.0
2020-09-15 15:30:00,9.68,9.68,9.61,9.65,770798.0,8.1528,8.1528,8.0939,8.1276,770798.0
2020-09-16 09:30:00,9.62,9.66,9.51,9.6,308977.0,8.1023,8.136,8.0097,8.0855,308977.0
2020-09-16 10:00:00,9.6,9.75,9.6,9.68,241251.0,8.0855,8.2118,8.0855,8.1528,241251.0
2020-09-16 10:30:00,9.68,9.73,9.64,9.73,154720.0,8.1528,8.195,8.1192,8.195,154720.0
2020-09-16 11:00:00,9.72,9.84,9.72,9.82,276877.0,8.1865,8.2876,8.1865,8.2708,276877.0
2020-09-16 11:30:00,9.83,9.85,9.78,9.83,157340.0,8.2792,8.296,8.2371,8.2792,157340.0
2020-09-16 12:00:00,9.83,9.86,9.81,9.85,238860.0,8.2792,8.3044,8.2623,8.296,238860.0
2020-09-16 12:30:00,9.85,9.85,9.8,9.82,91305.0,8.296,8.296,8.2539,8.2708,91305.0
2020-09-16 13:00:00,9.82,9.82,9.77,9.79,107122.0,8.2708,8.2708,8.2286,8.2455,107122.0
2020-09-16 13:30:00,9.79,9.84,9.78,9.8,122655.0,8.2455,8.2876,8.2371,8.2539,122655.0
2020-09-16 14:00:00,9.8,9.88,9.8,9.87,205632.0,8.2539,8.3213,8.2539,8.3129,205632.0
2020-09-16 14:30:00,9.87,9.94,9.86,9.9,399129.0,8.3129,8.3718,8.3044,8.3381,399129.0
2020-09-16 15:00:00,9.9,9.9,9.79,9.84,440463.0,8.3381,8.3381,8.2455,8.2876,440463.0
2020-09-16 15:30:00,9.85,9.87,9.8,9.82,674610.0,8.296,8.3129,8.2539,8.2708,674610.0
2020-09-17 09:30:00,9.66,9.74,9.56,9.7,225879.0,8.136,8.2034,8.0518,8.1697,225879.0
2020-09-17 10:00:00,9.7,9.79,9.67,9.78,133579.0,8.1697,8.2455,8.1444,8.2371,133579.0
2020-09-17 10:30:00,9.78,9.81,9.72,9.75,174349.0,8.2371,8.2623,8.1865,8.2118,174349.0
2020-09-17 11:00:00,9.74,9.81,9.74,9.75,103472.0,8.2034,8.2623,8.2034,8.2118,103472.0
2020-09-17 11:30:00,9.76,9.77,9.72,9.75,161414.0,8.2202,8.2286,8.1865,8.2118,161414.0
2020-09-17 12:00:00,9.75,9.75,9.66,9.69,98092.0,8.2118,8.2118,8.136,8.1613,98092.0
2020-09-17 12:30:00,9.69,9.75,9.68,9.74,90698.0,8.1613,8.2118,8.1528,8.2034,90698.0
2020-09-17 13:00:00,9.74,9.75,9.7,9.73,73861.0,8.2034,8.2118,8.1697,8.195,73861.0
2020-09-17 13:30:00,9.73,9.78,9.72,9.75,259608.0,8.195,8.2371,8.1865,8.2118,259608.0
2020-09-17 14:00:00,9.75,9.78,9.71,9.76,373964.0,8.2118,8.2371,8.1781,8.2202,373964.0
2020-09-17 14:30:00,9.76,9.77,9.74,9.75,157769.0,8.2202,8.2286,8.2034,8.2118,157769.0
2020-09-17 15:00:00,9.75,9.76,9.7,9.72,199892.0,8.2118,8.2202,8.1697,8.1865,199892.0
2020-09-17 15:30:00,9.72,9.78,9.71,9.75,728694.0,8.1865,8.2371,8.1781,8.2118,728694.0
2020-09-18 09:30:00,9.76,9.76,9.59,9.59,595005.0,8.2202,8.2202,8.077,8.077,595005.0
2020-09-18 10:00:00,9.59,9.74,9.57,9.71,227655.0,8.077,8.2034,8.0602,8.1781,227655.0
2020-09-18 10:30:00,9.72,9.76,9.66,9.68,119864.0,8.1865,8.2202,8.136,8.1528,119864.0
2020-09-18 11:00:00,9.68,9.71,9.64,9.64,134201.0,8.1528,8.1781,8.1192,8.1192,134201.0
2020-09-18 11:30:00,9.64,9.67,9.62,9.63,211266.0,8.1192,8.1444,8.1023,8.1107,211266.0
2020-09-18 12:00:00,9.63,9.64,9.6,9.63,215462.0,8.1107,8.1192,8.0855,8.1107,215462.0
2020-09-18 12:30:00,9.62,9.64,9.58,9.61,371303.0,8.1023,8.1192,8.0686,8.0939,371303.0
2020-09-18 13:00:00,9.61,9.64,9.59,9.61,142255.0,8.0939,8.1192,8.077,8.0939,142255.0
2020-09-18 13:30:00,9.6,9.65,9.58,9.64,137615.0,8.0855,8.1276,8.0686,8.1192,137615.0
2020-09-18 14:00:00,9.65,9.69,9.63,9.69,141592.0,8.1276,8.1613,8.1107,8.1613,141592.0
2020-09-18 14:30:00,9.69,9.7,9.65,9.67,120622.0,8.1613,8.1697,8.1276,8.1444,120622.0
2020-09-18 15:00:00,9.67,9.69,9.63,9.66,179330.0,8.1444,8.1613,8.1107,8.136,179330.0
2020-09-18 15:30:00,9.65,9.71,9.63,9.67,1394558.0,8.1276,8.1781,8.1107,8.1444,1394558.0
2020-09-21 09:30:00,9.32,9.4,9.29,9.39,576771.0,7.8496,7.917,7.8244,7.9086,576771.0
2020-09-21 10:00:00,9.39,9.44,9.29,9.32,244038.0,7.9086,7.9507,7.8244,7.8496,244038.0
2020-09-21 10:30:00,9.33,9.33,9.2,9.21,290515.0,7.8581,7.8581,7.7486,7.757,290515.0
2020-09-21 11:00:00,9.21,9.23,9.12,9.14,342799.0,7.757,7.7738,7.6812,7.698,342799.0
2020-09-21 11:30:00,9.14,9.18,9.11,9.14,281333.0,7.698,7.7317,7.6728,7.698,281333.0
2020-09-21 12:00:00,9.14,9.17,9.12,9.13,260783.0,7.698,7.7233,7.6812,7.6896,260783.0
2020-09-21 12:30:00,9.13,9.16,9.1,9.13,404187.0,7.6896,7.7149,7.6643,7.6896,404187.0
2020-09-21 13:00:00,9.13,9.17,9.11,9.17,207893.0,7.6896,7.7233,7.6728,7.7233,207893.0
2020-09-21 13:30:00,9.16,9.16,9.12,9.13,249685.0,7.7149,7.7149,7.6812,7.6896,249685.0
2020-09-21 14:00:00,9.12,9.13,9.09,9.09,257749.0,7.6812,7.6896,7.6559,7.6559,257749.0
2020-09-21 14:30:00,9.09,9.09,9.05,9.07,334892.0,7.6559,7.6559,7.6222,7.6391,334892.0
2020-09-21 15:00:00,9.06,9.17,9.06,9.13,500298.0,7.6307,7.7233,7.6307,7.6896,500298.0
2020-09-21 15:30:00,9.13,9.16,9.11,9.11,1129415.0,7.6896,7.7149,7.6728,7.6728,1129415.0
2020-09-22 09:30:00,9.27,9.36,9.17,9.2,566472.0,7.8075,7.8833,7.7233,7.7486,566472.0
2020-09-22 10:00:00,9.19,9.2,9.11,9.14,390654.0,7.7401,7.7486,7.6728,7.698,390654.0
2020-09-22 10:30:00,9.14,9.18,9.01,9.01,349166.0,7.698,7.7317,7.5885,7.5885,349166.0
2020-09-22 11:00:00,9.02,9.08,9.0,9.07,343039.0,7.597,7.6475,7.5801,7.6391,343039.0
2020-09-22 11:30:00,9.05,9.07,9.03,9.04,205634.0,7.6222,7.6391,7.6054,7.6138,205634.0
2020-09-22 12:00:00,9.04,9.06,8.98,8.99,432695.0,7.6138,7.6307,7.5633,7.5717,432695.0
2020-09-22 12:30:00,8.99,9.02,8.94,8.97,224716.0,7.5717,7.597,7.5296,7.5549,224716.0
2020-09-22 13:00:00,8.98,9.01,8.95,9.0,212940.0,7.5633,7.5885,7.538,7.5801,212940.0
2020-09-22 13:30:00,9.0,9.08,8.99,9.04,222514.0,7.5801,7.6475,7.5717,7.6138,222514.0
2020-09-22 14:00:00,9.04,9.07,8.99,9.0,197730.0,7.6138,7.6391,7.5717,7.5801,197730.0
2020-09-22 14:30:00,9.0,9.02,8.97,8.98,148598.0,7.5801,7.597,7.5549,7.5633,148598.0
2020-09-22 15:00:00,8.97,8.99,8.95,8.96,220246.0,7.5549,7.5717,7.538,7.5464,220246.0
2020-09-22 15:30:00,8.96,8.99,8.94,8.96,985080.0,7.5464,7.5717,7.5296,7.5464,985080.0
2020-09-23 09:30:00,9.01,9.19,8.99,9.1,375988.0,7.5885,7.7401,7.5717,7.6643,375988.0
2020-09-23 10:00:00,9.1,9.11,9.0,9.03,218324.0,7.6643,7.6728,7.5801,7.6054,218324.0
2020-09-23 10:30:00,9.04,9.04,8.93,8.97,274886.0,7.6138,7.6138,7.5212,7.5549,274886.0
2020-09-23 11:00:00,8.97,9.0,8.89,8.89,217066.0,7.5549,7.5801,7.4875,7.4875,217066.0
2020-09-23 11:30:00,8.89,8.95,8.88,8.91,158272.0,7.4875,7.538,7.4791,7.5043,158272.0
2020-09-23 12:00:00,8.91,8.94,8.86,8.89,163885.0,7.5043,7.5296,7.4622,7.4875,163885.0
2020-09-23 12:30:00,8.89,8.96,8.88,8.9,167284.0,7.4875,7.5464,7.4791,7.4959,167284.0
2020-09-23 13:00:00,8.91,8.91,8.86,8.87,148006.0,7.5043,7.5043,7.4622,7.4706,148006.0
2020-09-23 13:30:00,8.87,8.87,8.81,8.83,223617.0,7.4706,7.4706,7.4201,7.4369,223617.0
2020-09-23 14:00:00,8.82,8.84,8.75,8.77,367725.0,7.4285,7.4454,7.3696,7.3864,367725.0
2020-09-23 14:30:00,8.76,8.77,8.71,8.73,219601.0,7.378,7.3864,7.3359,7.3527,219601.0
2020-09-23 15:00:00,8.72,8.77,8.7,8.77,549808.0,7.3443,7.3864,7.3275,7.3864,549808.0
2020-09-23 15:30:00,8.76,8.79,8.68,8.69,814950.0,7.378,7.4033,7.3106,7.319,814950.0
2020-09-24 09:30:00,8.75,8.75,8.56,8.64,598956.0,7.3696,7.3696,7.2095,7.2769,598956.0
2020-09-24 10:00:00,8.64,8.86,8.64,8.77,352060.0,7.2769,7.4622,7.2769,7.3864,352060.0
2020-09-24 10:30:00,8.77,8.78,8.63,8.68,260935.0,7.3864,7.3948,7.2685,7.3106,260935.0
2020-09-24 11:00:00,8.68,8.7,8.59,8.62,173859.0,7.3106,7.3275,7.2348,7.2601,173859.0
2020-09-24 11:30:00,8.62,8.76,8.59,8.75,283805.0,7.2601,7.378,7.2348,7.3696,283805.0
2020-09-24 12:00:00,8.75,8.77,8.72,8.76,354071.0,7.3696,7.3864,7.3443,7.378,354071.0
2020-09-24 12:30:00,8.75,8.77,8.7,8.76,116246.0,7.3696,7.3864,7.3275,7.378,116246.0
2020-09-24 13:00:00,8.76,8.88,8.75,8.86,686087.0,7.378,7.4791,7.3696,7.4622,686087.0
2020-09-24 13:30:00,8.85,8.9,8.82,8.83,171460.0,7.4538,7.4959,7.4285,7.4369,171460.0
2020-09-24 14:00:00,8.83,8.84,8.74,8.75,179530.0,7.4369,7.4454,7.3611,7.3696,179530.0
2020-09-24 14:30:00,8.75,8.77,8.65,8.66,185207.0,7.3696,7.3864,7.2853,7.2938,185207.0
2020-09-24 15:00:00,8.65,8.71,8.62,8.62,202598.0,7.2853,7.3359,7.2601,7.2601,202598.0
2020-09-24 15:30:00,8.63,8.68,8.6,8.67,506817.0,7.2685,7.3106,7.2432,7.3022,506817.0
2020-09-25 09:30:00,8.59,8.69,8.53,8.68,265165.0,7.2348,7.319,7.1843,7.3106,265165.0
2020-09-25 10:00:00,8.69,8.73,8.64,8.66,232358.0,7.319,7.3527,7.2769,7.2938,232358.0
2020-09-25 10:30:00,8.66,8.75,8.65,8.72,193822.0,7.2938,7.3696,7.2853,7.3443,193822.0
2020-09-25 11:00:00,8.72,8.73,8.65,8.66,100759.0,7.3443,7.3527,7.2853,7.2938,100759.0
2020-09-25 11:30:00,8.66,8.7,8.64,8.66,133858.0,7.2938,7.3275,7.2769,7.2938,133858.0
2020-09-25 12:00:00,8.66,8.72,8.65,8.72,101486.0,7.2938,7.3443,7.2853,7.3443,101486.0
2020-09-25 12:30:00,8.72,8.77,8.71,8.77,128686.0,7.3443,7.3864,7.3359,7.3864,128686.0
2020-09-25 13:00:00,8.77,8.79,8.74,8.75,98615.0,7.3864,7.4033,7.3611,7.3696,98615.0
2020-09-25 13:30:00,8.75,8.77,8.71,8.73,107661.0,7.3696,7.3864,7.3359,7.3527,107661.0
2020-09-25 14:00:00,8.74,8.78,8.73,8.77,301453.0,7.3611,7.3948,7.3527,7.3864,301453.0
2020-09-25 14:30:00,8.77,8.79,8.74,8.75,223075.0,7.3864,7.4033,7.3611,7.3696,223075.0
2020-09-25 15:00:00,8.76,8.84,8.75,8.84,201602.0,7.378,7.4454,7.3696,7.4454,201602.0
2020-09-25 15:30:00,8.83,8.84,8.77,8.8,657469.0,7.4369,7.4454,7.3864,7.4117,657469.0
2020-09-28 09:30:00,9.0,9.11,8.99,9.06,520017.0,7.5801,7.6728,7.5717,7.6307,520017.0
2020-09-28 10:00:00,9.07,9.15,9.03,9.13,253669.0,7.6391,7.7065,7.6054,7.6896,253669.0
2020-09-28 10:30:00,9.13,9.2,9.1,9.16,589884.0,7.6896,7.7486,7.6643,7.7149,589884.0
2020-09-28 11:00:00,9.17,9.18,9.11,9.12,177529.0,7.7233,7.7317,7.6728,7.6812,177529.0
2020-09-28 11:30:00,9.12,9.18,9.11,9.17,194598.0,7.6812,7.7317,7.6728,7.7233,194598.0
2020-09-28 12:00:00,9.18,9.25,9.17,9.23,193417.0,7.7317,7.7907,7.7233,7.7738,193417.0
2020-09-28 12:30:00,9.22,9.23,9.18,9.19,92533.0,7.7654,7.7738,7.7317,7.7401,92533.0
2020-09-28 13:00:00,9.19,9.21,9.14,9.15,98579.0,7.7401,7.757,7.698,7.7065,98579.0
2020-09-28 13:30:00,9.15,9.17,9.14,9.15,129724.0,7.7065,7.7233,7.698,7.7065,129724.0
2020-09-28 14:00:00,9.15,9.18,9.14,9.18,193812.0,7.7065,7.7317,7.698,7.7317,193812.0
2020-09-28 14:30:00,9.18,9.23,9.17,9.21,165966.0,7.7317,7.7738,7.7233,7.757,165966.0
2020-09-28 15:00:00,9.2,9.2,9.15,9.17,172076.0,7.7486,7.7486,7.7065,7.7233,172076.0
2020-09-28 15:30:00,9.18,9.19,9.12,9.15,639675.0,7.7317,7.7401,7.6812,7.7065,639675.0
2020-09-29 09:30:00,9.1,9.17,9.06,9.14,589001.0,7.6643,7.7233,7.6307,7.698,589001.0
2020-09-29 10:00:00,9.14,9.23,9.11,9.21,447526.0,7.698,7.7738,7.6728,7.757,447526.0
2020-09-29 10:30:00,9.21,9.22,9.1,9.12,414710.0,7.757,7.7654,7.6643,7.6812,414710.0
2020-09-29 11:00:00,9.12,9.13,9.07,9.09,660573.0,7.6812,7.6896,7.6391,7.6559,660573.0
2020-09-29 11:30:00,9.09,9.1,9.0,9.05,235187.0,7.6559,7.6643,7.5801,7.6222,235187.0
2020-09-29 12:00:00,9.05,9.13,9.02,9.12,263918.0,7.6222,7.6896,7.597,7.6812,263918.0
2020-09-29 12:30:00,9.12,9.19,9.1,9.16,395206.0,7.6812,7.7401,7.6643,7.7149,395206.0
2020-09-29 13:00:00,9.16,9.18,9.09,9.18,176528.0,7.7149,7.7317,7.6559,7.7317,176528.0
2020-09-29 13:30:00,9.18,9.19,9.14,9.16,169827.0,7.7317,7.7401,7.698,7.7149,169827.0
2020-09-29 14:00:00,9.16,9.23,9.15,9.21,241573.0,7.7149,7.7738,7.7065,7.757,241573.0
2020-09-29 14:30:00,9.22,9.24,9.19,9.22,295426.0,7.7654,7.7823,7.7401,7.7654,295426.0
2020-09-29 15:00:00,9.22,9.27,9.21,9.26,377453.0,7.7654,7.8075,7.757,7.7991,377453.0
2020-09-29 15:30:00,9.25,9.28,9.21,9.23,1271373.0,7.7907,7.816,7.757,7.7738,1271373.0
2020-09-30 09:30:00,9.26,9.47,9.26,9.37,540794.0,7.7991,7.976,7.7991,7.8918,540794.0
2020-09-30 10:00:00,9.37,9.49,9.35,9.41,369926.0,7.8918,7.9928,7.8749,7.9254,369926.0
2020-09-30 10:30:00,9.41,9.49,9.38,9.45,324022.0,7.9254,7.9928,7.9002,7.9591,324022.0
2020-09-30 11:00:00,9.45,9.46,9.4,9.43,292441.0,7.9591,7.9676,7.917,7.9423,292441.0
2020-09-30 11:30:00,9.43,9.44,9.37,9.41,284490.0,7.9423,7.9507,7.8918,7.9254,284490.0
2020-09-30 12:00:00,9.41,9.5,9.4,9.46,486717.0,7.9254,8.0012,7.917,7.9676,486717.0
2020-09-30 12:30:00,9.46,9.53,9.45,9.53,158893.0,7.9676,8.0265,7.9591,8.0265,158893.0
2020-09-30 13:00:00,9.53,9.54,9.49,9.5,359466.0,8.0265,8.0349,7.9928,8.0012,359466.0
2020-09-30 13:30:00,9.49,9.53,9.48,9.51,201753.0,7.9928,8.0265,7.9844,8.0097,201753.0
2020-09-30 14:00:00,9.51,9.56,9.39,9.42,366795.0,8.0097,8.0518,7.9086,7.9339,366795.0
2020-09-30 14:30:00,9.41,9.42,9.33,9.41,454425.0,7.9254,7.9339,7.8581,7.9254,454425.0
2020-09-30 15:00:00,9.41,9.44,9.34,9.43,596262.0,7.9254,7.9507,7.8665,7.9423,596262.0
2020-09-30 15:30:00,9.43,9.49,9.38,9.43,1810758.0,7.9423,7.9928,7.9002,7.9423,1810758.0
2020-10-01 09:30:00,9.48,9.64,9.44,9.5,535095.0,7.9844,8.1192,7.9507,8.0012,535095.0
2020-10-01 10:00:00,9.5,9.51,9.41,9.47,651037.0,8.0012,8.0097,7.9254,7.976,651037.0
2020-10-01 10:30:00,9.46,9.57,9.45,9.5,282389.0,7.9676,8.0602,7.9591,8.0012,282389.0
2020-10-01 11:00:00,9.5,9.57,9.47,9.56,356108.0,8.0012,8.0602,7.976,8.0518,356108.0
2020-10-01 11:30:00,9.56,9.57,9.48,9.5,555050.0,8.0518,8.0602,7.9844,8.0012,555050.0
2020-10-01 12:00:00,9.51,9.6,9.47,9.6,795548.0,8.0097,8.0855,7.976,8.0855,795548.0
2020-10-01 12:30:00,9.59,9.6,9.54,9.58,338594.0,8.077,8.0855,8.0349,8.0686,338594.0
2020-10-01 13:00:00,9.57,9.64,9.54,9.54,256952.0,8.0602,8.1192,8.0349,8.0349,256952.0
2020-10-01 13:30:00,9.55,9.6,9.52,9.53,242527.0,8.0434,8.0855,8.0181,8.0265,242527.0
2020-10-01 14:00:00,9.53,9.58,9.48,9.58,366404.0,8.0265,8.0686,7.9844,8.0686,366404.0
2020-10-01 14:30:00,9.58,9.6,9.55,9.55,241639.0,8.0686,8.0855,8.0434,8.0434,241639.0
2020-10-01 15:00:00,9.55,9.58,9.52,9.54,323426.0,8.0434,8.0686,8.0181,8.0349,323426.0
2020-10-01 15:30:00,9.54,9.6,9.52,9.59,1164120.0,8.0349,8.0855,8.0181,8.077,1164120.0
2020-10-02 09:30:00,9.35,9.57,9.33,9.52,590902.0,7.8749,8.0602,7.8581,8.0181,590902.0
2020-10-02 10:00:00,9.53,9.7,9.51,9.69,357814.0,8.0265,8.1697,8.0097,8.1613,357814.0
2020-10-02 10:30:00,9.68,9.72,9.59,9.62,184148.0,8.1528,8.1865,8.077,8.1023,184148.0
2020-10-02 11:00:00,9.62,9.73,9.61,9.72,149845.0,8.1023,8.195,8.0939,8.1865,149845.0
2020-10-02 11:30:00,9.72,9.76,9.7,9.7,246410.0,8.1865,8.2202,8.1697,8.1697,246410.0
2020-10-02 12:00:00,9.71,9.91,9.7,9.85,309702.0,8.1781,8.3466,8.1697,8.296,309702.0
2020-10-02 12:30:00,9.85,9.97,9.85,9.96,279748.0,8.296,8.3971,8.296,8.3887,279748.0
2020-10-02 13:00:00,9.96,9.98,9.9,9.94,441378.0,8.3887,8.4055,8.3381,8.3718,441378.0
2020-10-02 13:30:00,9.94,9.97,9.85,9.88,569285.0,8.3718,8.3971,8.296,8.3213,569285.0
2020-10-02 14:00:00,9.89,9.98,9.88,9.98,255874.0,8.3297,8.4055,8.3213,8.4055,255874.0
2020-10-02 14:30:00,9.98,10.02,9.93,9.95,374639.0,8.4055,8.4392,8.3634,8.3802,374639.0
2020-10-02 15:00:00,9.95,9.97,9.89,9.96,265568.0,8.3802,8.3971,8.3297,8.3887,265568.0
2020-10-02 15:30:00,9.96,9.98,9.91,9.95,970587.0,8.3887,8.4055,8.3466,8.3802,970587.0
2020-10-05 09:30:00,10.05,10.34,10.03,10.18,787231.0,8.4645,8.7087,8.4476,8.574,787231.0
2020-10-05 10:00:00,10.19,10.22,10.12,10.13,401470.0,8.5824,8.6077,8.5234,8.5319,401470.0
2020-10-05 10:30:00,10.14,10.25,10.13,10.21,581284.0,8.5403,8.6329,8.5319,8.5992,581284.0
2020-10-05 11:00:00,10.21,10.31,10.21,10.25,226675.0,8.5992,8.6835,8.5992,8.6329,226675.0
2020-10-05 11:30:00,10.26,10.27,10.22,10.24,268952.0,8.6413,8.6498,8.6077,8.6245,268952.0
2020-10-05 12:00:00,10.23,10.27,10.21,10.24,267783.0,8.6161,8.6498,8.5992,8.6245,267783.0
2020-10-05 12:30:00,10.25,10.31,10.2,10.2,202162.0,8.6329,8.6835,8.5908,8.5908,202162.0
2020-10-05 13:00:00,10.21,10.27,10.19,10.27,180032.0,8.5992,8.6498,8.5824,8.6498,180032.0
2020-10-05 13:30:00,10.27,10.3,10.26,10.27,322478.0,8.6498,8.675,8.6413,8.6498,322478.0
2020-10-05 14:00:00,10.27,10.32,10.26,10.29,248422.0,8.6498,8.6919,8.6413,8.6666,248422.0
2020-10-05 14:30:00,10.29,10.32,10.27,10.32,281944.0,8.6666,8.6919,8.6498,8.6919,281944.0
2020-10-05 15:00:00,10.31,10.34,10.29,10.34,268465.0,8.6835,8.7087,8.6666,8.7087,268465.0
2020-10-05 15:30:00,10.34,10.4,10.3,10.4,1813504.0,8.7087,8.7593,8.675,8.7593,1813504.0
2020-10-06 09:30:00,10.5,10.56,10.43,10.46,325488.0,8.8435,8.894,8.7845,8.8098,325488.0
2020-10-06 10:00:00,10.46,10.61,10.45,10.56,252273.0,8.8098,8.9361,8.8014,8.894,252273.0
2020-10-06 10:30:00,10.57,10.62,10.51,10.61,151374.0,8.9024,8.9445,8.8519,8.9361,151374.0
2020-10-06 11:00:00,10.6,10.69,10.58,10.68,255822.0,8.9277,9.0035,8.9109,8.9951,255822.0
2020-10-06 11:30:00,10.68,10.73,10.65,10.71,250118.0,8.9951,9.0372,8.9698,9.0203,250118.0
2020-10-06 12:00:00,10.7,10.71,10.65,10.67,214550.0,9.0119,9.0203,8.9698,8.9867,214550.0
2020-10-06 12:30:00,10.67,10.75,10.65,10.75,251413.0,8.9867,9.054,8.9698,9.054,251413.0
2020-10-06 13:00:00,10.75,10.82,10.73,10.79,361855.0,9.054,9.113,9.0372,9.0877,361855.0
2020-10-06 13:30:00,10.79,10.84,10.73,10.77,363665.0,9.0877,9.1298,9.0372,9.0709,363665.0
2020-10-06 14:00:00,10.77,10.85,10.76,10.82,298071.0,9.0709,9.1383,9.0625,9.113,298071.0
2020-10-06 14:30:00,10.82,10.88,10.45,10.5,899521.0,9.113,9.1635,8.8014,8.8435,899521.0
2020-10-06 15:00:00,10.49,10.5,10.3,10.4,563508.0,8.8351,8.8435,8.675,8.7593,563508.0
2020-10-06 15:30:00,10.4,10.45,10.28,10.36,1032127.0,8.7593,8.8014,8.6582,8.7256,1032127.0
2020-10-07 09:30:00,10.52,10.79,10.52,10.74,537528.0,8.8603,9.0877,8.8603,9.0456,537528.0
2020-10-07 10:00:00,10.74,10.81,10.67,10.79,354857.0,9.0456,9.1046,8.9867,9.0877,354857.0
2020-10-07 10:30:00,10.79,10.82,10.69,10.75,471627.0,9.0877,9.113,9.0035,9.054,471627.0
2020-10-07 11:00:00,10.74,10.75,10.55,10.57,656593.0,9.0456,9.054,8.8856,8.9024,656593.0
2020-10-07 11:30:00,10.57,10.6,10.49,10.54,343483.0,8.9024,8.9277,8.8351,8.8772,343483.0
2020-10-07 12:00:00,10.54,10.54,10.48,10.52,244378.0,8.8772,8.8772,8.8266,8.8603,244378.0
2020-10-07 12:30:00,10.52,10.54,10.5,10.51,213762.0,8.8603,8.8772,8.8435,8.8519,213762.0
2020-10-07 13:00:00,10.5,10.54,10.49,10.53,203807.0,8.8435,8.8772,8.8351,8.8687,203807.0
2020-10-07 13:30:00,10.53,10.54,10.44,10.5,276704.0,8.8687,8.8772,8.7929,8.8435,276704.0
2020-10-07 14:00:00,10.5,10.64,10.49,10.62,315611.0,8.8435,8.9614,8.8351,8.9445,315611.0
2020-10-07 14:30:00,10.62,10.66,10.61,10.62,241815.0,8.9445,8.9782,8.9361,8.9445,241815.0
2020-10-07 15:00:00,10.62,10.69,10.61,10.68,369063.0,8.9445,9.0035,8.9361,8.9951,369063.0
2020-10-07 15:30:00,10.68,10.69,10.62,10.65,1399927.0,8.9951,9.0035,8.9445,8.9698,1399927.0
2020-10-08 09:30:00,10.9,10.9,10.71,10.81,339218.0,9.1804,9.1804,9.0203,9.1046,339218.0
2020-10-08 10:00:00,10.82,10.88,10.76,10.86,239176.0,9.113,9.1635,9.0625,9.1467,239176.0
2020-10-08 10:30:00,10.86,10.9,10.83,10.85,217003.0,9.1467,9.1804,9.1214,9.1383,217003.0
2020-10-08 11:00:00,10.84,10.87,10.72,10.74,447429.0,9.1298,9.1551,9.0288,9.0456,447429.0
2020-10-08 11:30:00,10.74,10.79,10.69,10.74,255044.0,9.0456,9.0877,9.0035,9.0456,255044.0
2020-10-08 12:00:00,10.74,10.8,10.73,10.78,184216.0,9.0456,9.0962,9.0372,9.0793,184216.0
2020-10-08 12:30:00,10.78,10.81,10.77,10.79,96668.0,9.0793,9.1046,9.0709,9.0877,96668.0
2020-10-08 13:00:00,10.79,10.86,10.78,10.86,203884.0,9.0877,9.1467,9.0793,9.1467,203884.0
2020-10-08 13:30:00,10.85,10.86,10.78,10.8,325932.0,9.1383,9.1467,9.0793,9.0962,325932.0
2020-10-08 14:00:00,10.8,10.87,10.79,10.85,330774.0,9.0962,9.1551,9.0877,9.1383,330774.0
2020-10-08 14:30:00,10.85,10.86,10.82,10.84,191001.0,9.1383,9.1467,9.113,9.1298,191001.0
2020-10-08 15:00:00,10.83,10.88,10.82,10.87,343667.0,9.1214,9.1635,9.113,9.1551,343667.0
2020-10-08 15:30:00,10.87,10.89,10.81,10.85,1652899.0,9.1551,9.172,9.1046,9.1383,1652899.0
2020-10-09 09:30:00,10.93,11.04,10.92,10.95,386461.0,9.2056,9.2983,9.1972,9.2225,386461.0
2020-10-09 10:00:00,10.96,10.98,10.78,10.79,278805.0,9.2309,9.2478,9.0793,9.0877,278805.0
2020-10-09 10:30:00,10.79,10.82,10.68,10.77,441008.0,9.0877,9.113,8.9951,9.0709,441008.0
2020-10-09 11:00:00,10.76,10.84,10.76,10.82,112197.0,9.0625,9.1298,9.0625,9.113,112197.0
2020-10-09 11:30:00,10.83,10.89,10.78,10.86,198373.0,9.1214,9.172,9.0793,9.1467,198373.0
2020-10-09 12:00:00,10.85,10.9,10.8,10.84,176633.0,9.1383,9.1804,9.0962,9.1298,176633.0
2020-10-09 12:30:00,10.85,10.86,10.8,10.82,115486.0,9.1383,9.1467,9.0962,9.113,115486.0
2020-10-09 13:00:00,10.81,10.85,10.77,10.82,328114.0,9.1046,9.1383,9.0709,9.113,328114.0
2020-10-09 13:30:00,10.83,10.89,10.81,10.85,200369.0,9.1214,9.172,9.1046,9.1383,200369.0
2020-10-09 14:00:00,10.84,10.85,10.76,10.79,144480.0,9.1298,9.1383,9.0625,9.0877,144480.0
2020-10-09 14:30:00,10.79,10.83,10.76,10.82,246231.0,9.0877,9.1214,9.0625,9.113,246231.0
2020-10-09 15:00:00,10.83,10.83,10.77,10.78,223155.0,9.1214,9.1214,9.0709,9.0793,223155.0
2020-10-09 15:30:00,10.77,10.78,10.71,10.71,1155727.0,9.0709,9.0793,9.0203,9.0203,1155727.0
2020-10-12 09:30:00,10.71,10.83,10.65,10.77,244287.0,9.0203,9.1214,8.9698,9.0709,244287.0
2020-10-12 10:00:00,10.77,10.84,10.73,10.82,121822.0,9.0709,9.1298,9.0372,9.113,121822.0
2020-10-12 10:30:00,10.83,10.86,10.77,10.78,103759.0,9.1214,9.1467,9.0709,9.0793,103759.0
2020-10-12 11:00:00,10.78,10.85,10.78,10.82,135035.0,9.0793,9.1383,9.0793,9.113,135035.0
2020-10-12 11:30:00,10.81,10.83,10.79,10.8,98151.0,9.1046,9.1214,9.0877,9.0962,98151.0
2020-10-12 12:00:00,10.8,10.8,10.76,10.79,87962.0,9.0962,9.0962,9.0625,9.0877,87962.0
2020-10-12 12:30:00,10.79,10.8,10.75,10.79,110509.0,9.0877,9.0962,9.054,9.0877,110509.0
2020-10-12 13:00:00,10.78,10.83,10.77,10.79,211163.0,9.0793,9.1214,9.0709,9.0877,211163.0
2020-10-12 13:30:00,10.79,10.8,10.75,10.78,104652.0,9.0877,9.0962,9.054,9.0793,104652.0
2020-10-12 14:00:00,10.79,10.79,10.74,10.75,135484.0,9.0877,9.0877,9.0456,9.054,135484.0
2020-10-12 14:30:00,10.75,10.8,10.75,10.79,211412.0,9.054,9.0962,9.054,9.0877,211412.0
2020-10-12 15:00:00,10.8,10.89,10.79,10.87,296708.0,9.0962,9.172,9.0877,9.1551,296708.0
2020-10-12 15:30:00,10.87,10.91,10.85,10.91,677991.0,9.1551,9.1888,9.1383,9.1888,677991.0
2020-10-13 09:30:00,10.87,10.88,10.72,10.77,285771.0,9.1551,9.1635,9.0288,9.0709,285771.0
2020-10-13 10:00:00,10.78,10.86,10.68,10.69,190072.0,9.0793,9.1467,8.9951,9.0035,190072.0
2020-10-13 10:30:00,10.69,10.72,10.62,10.68,157801.0,9.0035,9.0288,8.9445,8.9951,157801.0
2020-10-13 11:00:00,10.68,10.71,10.63,10.65,178184.0,8.9951,9.0203,8.953,8.9698,178184.0
2020-10-13 11:30:00,10.66,10.66,10.6,10.63,121092.0,8.9782,8.9782,8.9277,8.953,121092.0
2020-10-13 12:00:00,10.63,10.69,10.6,10.68,144880.0,8.953,9.0035,8.9277,8.9951,144880.0
2020-10-13 12:30:00,10.68,10.7,10.62,10.69,115605.0,8.9951,9.0119,8.9445,9.0035,115605.0
2020-10-13 13:00:00,10.69,10.7,10.66,10.68,106476.0,9.0035,9.0119,8.9782,8.9951,106476.0
2020-10-13 13:30:00,10.68,10.7,10.64,10.64,87518.0,8.9951,9.0119,8.9614,8.9614,87518.0
2020-10-13 14:00:00,10.64,10.67,10.62,10.63,112018.0,8.9614,8.9867,8.9445,8.953,112018.0
2020-10-13 14:30:00,10.62,10.63,10.56,10.59,134502.0,8.9445,8.953,8.894,8.9193,134502.0
2020-10-13 15:00:00,10.58,10.64,10.57,10.63,157859.0,8.9109,8.9614,8.9024,8.953,157859.0
2020-10-13 15:30:00,10.63,10.64,10.57,10.58,491075.0,8.953,8.9614,8.9024,8.9109,491075.0
2020-10-14 09:30:00,10.63,10.75,10.57,10.59,324215.0,8.953,9.054,8.9024,8.9193,324215.0
2020-10-14 10:00:00,10.59,10.61,10.49,10.49,260491.0,8.9193,8.9361,8.8351,8.8351,260491.0
2020-10-14 10:30:00,10.48,10.54,10.47,10.52,313062.0,8.8266,8.8772,8.8182,8.8603,313062.0
2020-10-14 11:00:00,10.52,10.53,10.46,10.51,178077.0,8.8603,8.8687,8.8098,8.8519,178077.0
2020-10-14 11:30:00,10.5,10.56,10.48,10.5,154839.0,8.8435,8.894,8.8266,8.8435,154839.0
2020-10-14 12:00:00,10.5,10.57,10.49,10.51,176399.0,8.8435,8.9024,8.8351,8.8519,176399.0
2020-10-14 12:30:00,10.51,10.54,10.48,10.51,123565.0,8.8519,8.8772,8.8266,8.8519,123565.0
2020-10-14 13:00:00,10.51,10.57,10.51,10.54,94850.0,8.8519,8.9024,8.8519,8.8772,94850.0
2020-10-14 13:30:00,10.54,10.55,10.5,10.5,117649.0,8.8772,8.8856,8.8435,8.8435,117649.0
2020-10-14 14:00:00,10.5,10.51,10.47,10.48,102318.0,8.8435,8.8519,8.8182,8.8266,102318.0
2020-10-14 14:30:00,10.47,10.48,10.43,10.45,161198.0,8.8182,8.8266,8.7845,8.8014,161198.0
2020-10-14 15:00:00,10.45,10.5,10.44,10.46,198933.0,8.8014,8.8435,8.7929,8.8098,198933.0
2020-10-14 15:30:00,10.46,10.47,10.36,10.36,561292.0,8.8098,8.8182,8.7256,8.7256,561292.0
2020-10-15 09:30:00,10.23,10.33,10.2,10.3,348803.0,8.6161,8.7003,8.5908,8.675,348803.0
2020-10-15 10:00:00,10.3,10.4,10.29,10.4,521996.0,8.675,8.7593,8.6666,8.7593,521996.0
2020-10-15 10:30:00,10.4,10.48,10.39,10.47,446915.0,8.7593,8.8266,8.7508,8.8182,446915.0
2020-10-15 11:00:00,10.47,10.56,10.46,10.51,697154.0,8.8182,8.894,8.8098,8.8519,697154.0
2020-10-15 11:30:00,10.51,10.54,10.49,10.51,284273.0,8.8519,8.8772,8.8351,8.8519,284273.0
2020-10-15 12:00:00,10.51,10.54,10.5,10.5,161371.0,8.8519,8.8772,8.8435,8.8435,161371.0
2020-10-15 12:30:00,10.5,10.55,10.49,10.53,308871.0,8.8435,8.8856,8.8351,8.8687,308871.0
2020-10-15 13:00:00,10.54,10.57,10.51,10.57,372532.0,8.8772,8.9024,8.8519,8.9024,372532.0
2020-10-15 13:30:00,10.58,10.58,10.52,10.54,167658.0,8.9109,8.9109,8.8603,8.8772,167658.0
2020-10-15 14:00:00,10.54,10.58,10.53,10.58,162385.0,8.8772,8.9109,8.8687,8.9109,162385.0
2020-10-15 14:30:00,10.58,10.6,10.56,10.58,153709.0,8.9109,8.9277,8.894,8.9109,153709.0
2020-10-15 15:00:00,10.58,10.59,10.53,10.58,221097.0,8.9109,8.9193,8.8687,8.9109,221097.0
2020-10-15 15:30:00,10.58,10.59,10.54,10.58,789380.0,8.9109,8.9193,8.8772,8.9109,789380.0
2020-10-16 09:30:00,10.55,10.61,10.41,10.45,273039.0,8.8856,8.9361,8.7677,8.8014,273039.0
2020-10-16 10:00:00,10.46,10.49,10.38,10.47,197766.0,8.8098,8.8351,8.7424,8.8182,197766.0
2020-10-16 10:30:00,10.47,10.52,10.44,10.5,109239.0,8.8182,8.8603,8.7929,8.8435,109239.0
2020-10-16 11:00:00,10.5,10.59,10.49,10.59,151860.0,8.8435,8.9193,8.8351,8.9193,151860.0
2020-10-16 11:30:00,10.59,10.65,10.57,10.62,168708.0,8.9193,8.9698,8.9024,8.9445,168708.0
2020-10-16 12:00:00,10.61,10.61,10.54,10.57,93487.0,8.9361,8.9361,8.8772,8.9024,93487.0
2020-10-16 12:30:00,10.56,10.58,10.5,10.54,147427.0,8.894,8.9109,8.8435,8.8772,147427.0
2020-10-16 13:00:00,10.54,10.55,10.49,10.53,127425.0,8.8772,8.8856,8.8351,8.8687,127425.0
2020-10-16 13:30:00,10.53,10.53,10.48,10.49,103883.0,8.8687,8.8687,8.8266,8.8351,103883.0
2020-10-16 14:00:00,10.49,10.56,10.48,10.55,141343.0,8.8351,8.894,8.8266,8.8856,141343.0
2020-10-16 14:30:00,10.55,10.56,10.52,10.55,186601.0,8.8856,8.894,8.8603,8.8856,186601.0
2020-10-16 15:00:00,10.55,10.58,10.54,10.56,240761.0,8.8856,8.9109,8.8772,8.894,240761.0
2020-10-16 15:30:00,10.57,10.58,10.5,10.51,952838.0,8.9024,8.9109,8.8435,8.8519,952838.0
2020-10-19 09:30:00,10.6,10.63,10.5,10.62,114215.0,8.9277,8.953,8.8435,8.9445,114215.0
2020-10-19 10:00:00,10.63,10.7,10.57,10.64,144639.0,8.953,9.0119,8.9024,8.9614,144639.0
2020-10-19 10:30:00,10.64,10.69,10.62,10.69,195501.0,8.9614,9.0035,8.9445,9.0035,195501.0
2020-10-19 11:00:00,10.69,10.69,10.64,10.67,293765.0,9.0035,9.0035,8.9614,8.9867,293765.0
2020-10-19 11:30:00,10.67,10.68,10.61,10.65,126503.0,8.9867,8.9951,8.9361,8.9698,126503.0
2020-10-19 12:00:00,10.64,10.65,10.61,10.62,85093.0,8.9614,8.9698,8.9361,8.9445,85093.0
2020-10-19 12:30:00,10.62,10.62,10.57,10.6,91615.0,8.9445,8.9445,8.9024,8.9277,91615.0
2020-10-19 13:00:00,10.59,10.65,10.57,10.63,186559.0,8.9193,8.9698,8.9024,8.953,186559.0
2020-10-19 13:30:00,10.64,10.66,10.61,10.64,300054.0,8.9614,8.9782,8.9361,8.9614,300054.0
2020-10-19 14:00:00,10.64,10.65,10.61,10.63,157213.0,8.9614,8.9698,8.9361,8.953,157213.0
2020-10-19 14:30:00,10.63,10.64,10.52,10.52,269530.0,8.953,8.9614,8.8603,8.8603,269530.0
2020-10-19 15:00:00,10.53,10.58,10.51,10.53,247838.0,8.8687,8.9109,8.8519,8.8687,247838.0
2020-10-19 15:30:00,10.53,10.56,10.48,10.49,767062.0,8.8687,8.894,8.8266,8.8351,767062.0
2020-10-20 09:30:00,10.68,10.83,10.61,10.82,255022.0,8.9951,9.1214,8.9361,9.113,255022.0
2020-10-20 10:00:00,10.82,10.92,10.8,10.88,531500.0,9.113,9.1972,9.0962,9.1635,531500.0
2020-10-20 10:30:00,10.88,10.9,10.82,10.84,156938.0,9.1635,9.1804,9.113,9.1298,156938.0
2020-10-20 11:00:00,10.84,10.85,10.76,10.82,152978.0,9.1298,9.1383,9.0625,9.113,152978.0
2020-10-20 11:30:00,10.82,10.84,10.78,10.81,119284.0,9.113,9.1298,9.0793,9.1046,119284.0
2020-10-20 12:00:00,10.81,10.83,10.76,10.78,116432.0,9.1046,9.1214,9.0625,9.0793,116432.0
2020-10-20 12:30:00,10.77,10.95,10.76,10.94,239035.0,9.0709,9.2225,9.0625,9.2141,239035.0
2020-10-20 13:00:00,10.95,10.97,10.92,10.96,271558.0,9.2225,9.2393,9.1972,9.2309,271558.0
2020-10-20 13:30:00,10.96,10.99,10.9,10.92,184165.0,9.2309,9.2562,9.1804,9.1972,184165.0
2020-10-20 14:00:00,10.92,10.94,10.88,10.89,163856.0,9.1972,9.2141,9.1635,9.172,163856.0
2020-10-20 14:30:00,10.89,10.91,10.85,10.85,168990.0,9.172,9.1888,9.1383,9.1383,168990.0
2020-10-20 15:00:00,10.86,10.86,10.74,10.8,241031.0,9.1467,9.1467,9.0456,9.0962,241031.0
2020-10-20 15:30:00,10.8,10.86,10.74,10.81,1779179.0,9.0962,9.1467,9.0456,9.1046,1779179.0
2020-10-21 09:30:00,10.8,10.99,10.78,10.93,341610.0,9.0962,9.2562,9.0793,9.2056,341610.0
2020-10-21 10:00:00,10.93,10.96,10.89,10.9,288838.0,9.2056,9.2309,9.172,9.1804,288838.0
2020-10-21 10:30:00,10.89,10.98,10.85,10.87,253208.0,9.172,9.2478,9.1383,9.1551,253208.0
2020-10-21 11:00:00,10.87,10.9,10.8,10.87,445453.0,9.1551,9.1804,9.0962,9.1551,445453.0
2020-10-21 11:30:00,10.87,10.94,10.82,10.85,208037.0,9.1551,9.2141,9.113,9.1383,208037.0
2020-10-21 12:00:00,10.85,10.9,10.83,10.85,157475.0,9.1383,9.1804,9.1214,9.1383,157475.0
2020-10-21 12:30:00,10.85,10.86,10.8,10.81,206096.0,9.1383,9.1467,9.0962,9.1046,206096.0
2020-10-21 13:00:00,10.82,10.83,10.76,10.79,139080.0,9.113,9.1214,9.0625,9.0877,139080.0
2020-10-21 13:30:00,10.79,10.83,10.78,10.79,106343.0,9.0877,9.1214,9.0793,9.0877,106343.0
2020-10-21 14:00:00,10.79,10.85,10.79,10.83,140510.0,9.0877,9.1383,9.0877,9.1214,140510.0
2020-10-21 14:30:00,10.82,10.84,10.8,10.83,102572.0,9.113,9.1298,9.0962,9.1214,102572.0
2020-10-21 15:00:00,10.83,10.88,10.81,10.87,292894.0,9.1214,9.1635,9.1046,9.1551,292894.0
2020-10-21 15:30:00,10.87,10.89,10.83,10.85,906762.0,9.1551,9.172,9.1214,9.1383,906762.0
2020-10-22 09:30:00,10.84,11.01,10.81,10.99,634787.0,9.1298,9.273,9.1046,9.2562,634787.0
2020-10-22 10:00:00,11.0,11.1,10.98,11.07,386094.0,9.2646,9.3488,9.2478,9.3236,386094.0
2020-10-22 10:30:00,11.07,11.23,11.06,11.21,408176.0,9.3236,9.4583,9.3151,9.4415,408176.0
2020-10-22 11:00:00,11.21,11.28,11.19,11.23,224626.0,9.4415,9.5004,9.4246,9.4583,224626.0
2020-10-22 11:30:00,11.22,11.24,11.19,11.21,228700.0,9.4499,9.4667,9.4246,9.4415,228700.0
2020-10-22 12:00:00,11.2,11.32,11.2,11.29,310780.0,9.433,9.5341,9.433,9.5088,310780.0
2020-10-22 12:30:00,11.29,11.3,11.26,11.27,155274.0,9.5088,9.5173,9.4836,9.492,155274.0
2020-10-22 13:00:00,11.27,11.32,11.25,11.26,411554.0,9.492,9.5341,9.4752,9.4836,411554.0
2020-10-22 13:30:00,11.25,11.32,11.24,11.32,208496.0,9.4752,9.5341,9.4667,9.5341,208496.0
2020-10-22 14:00:00,11.31,11.37,11.3,11.37,211065.0,9.5257,9.5762,9.5173,9.5762,211065.0
2020-10-22 14:30:00,11.37,11.43,11.36,11.42,341478.0,9.5762,9.6268,9.5678,9.6183,341478.0
2020-10-22 15:00:00,11.42,11.47,11.38,11.47,436330.0,9.6183,9.6604,9.5846,9.6604,436330.0
2020-10-22 15:30:00,11.47,11.49,11.42,11.46,1432855.0,9.6604,9.6773,9.6183,9.652,1432855.0
2020-10-23 09:30:00,11.61,11.77,11.1,11.17,1362885.0,9.7784,9.9131,9.3488,9.4078,1362885.0
2020-10-23 10:00:00,11.17,11.21,10.97,11.04,997618.0,9.4078,9.4415,9.2393,9.2983,997618.0
2020-10-23 10:30:00,11.04,11.31,11.02,11.07,897035.0,9.2983,9.5257,9.2814,9.3236,897035.0
2020-10-23 11:00:00,11.07,11.1,10.92,11.03,388437.0,9.3236,9.3488,9.1972,9.2899,388437.0
2020-10-23 11:30:00,11.02,11.07,10.94,10.96,248962.0,9.2814,9.3236,9.2141,9.2309,248962.0
2020-10-23 12:00:00,10.96,10.98,10.84,10.9,301806.0,9.2309,9.2478,9.1298,9.1804,301806.0
2020-10-23 12:30:00,10.91,10.94,10.81,10.84,242407.0,9.1888,9.2141,9.1046,9.1298,242407.0
2020-10-23 13:00:00,10.84,10.94,10.78,10.92,176972.0,9.1298,9.2141,9.0793,9.1972,176972.0
2020-10-23 13:30:00,10.92,10.97,10.88,10.95,222025.0,9.1972,9.2393,9.1635,9.2225,222025.0
2020-10-23 14:00:00,10.95,11.02,10.93,11.02,290389.0,9.2225,9.2814,9.2056,9.2814,290389.0
2020-10-23 14:30:00,11.01,11.09,11.0,11.05,304278.0,9.273,9.3404,9.2646,9.3067,304278.0
2020-10-23 15:00:00,11.05,11.12,11.03,11.04,349549.0,9.3067,9.3657,9.2899,9.2983,349549.0
2020-10-23 15:30:00,11.05,11.12,11.03,11.1,1275620.0,9.3067,9.3657,9.2899,9.3488,1275620.0
2020-10-26 09:30:00,10.95,10.96,10.78,10.83,308083.0,9.2225,9.2309,9.0793,9.1214,308083.0
2020-10-26 10:00:00,10.83,10.88,10.78,10.81,238096.0,9.1214,9.1635,9.0793,9.1046,238096.0
2020-10-26 10:30:00,10.8,10.83,10.75,10.76,261772.0,9.0962,9.1214,9.054,9.0625,261772.0
2020-10-26 11:00:00,10.76,10.84,10.71,10.82,219468.0,9.0625,9.1298,9.0203,9.113,219468.0
2020-10-26 11:30:00,10.82,10.83,10.74,10.78,134069.0,9.113,9.1214,9.0456,9.0793,134069.0
2020-10-26 12:00:00,10.77,10.78,10.71,10.72,345801.0,9.0709,9.0793,9.0203,9.0288,345801.0
2020-10-26 12:30:00,10.72,10.76,10.67,10.74,190571.0,9.0288,9.0625,8.9867,9.0456,190571.0
2020-10-26 13:00:00,10.73,10.73,10.63,10.65,211686.0,9.0372,9.0372,8.953,8.9698,211686.0
2020-10-26 13:30:00,10.64,10.69,10.61,10.67,245267.0,8.9614,9.0035,8.9361,8.9867,245267.0
2020-10-26 14:00:00,10.67,10.75,10.64,10.74,415594.0,8.9867,9.054,8.9614,9.0456,415594.0
2020-10-26 14:30:00,10.73,10.77,10.67,10.67,254552.0,9.0372,9.0709,8.9867,8.9867,254552.0
2020-10-26 15:00:00,10.67,10.69,10.63,10.65,347056.0,8.9867,9.0035,8.953,8.9698,347056.0
2020-10-26 15:30:00,10.65,10.76,10.64,10.76,1087085.0,8.9698,9.0625,8.9614,9.0625,1087085.0
2020-10-27 09:30:00,10.64,10.8,10.57,10.63,213160.0,8.9614,9.0962,8.9024,8.953,213160.0
2020-10-27 10:00:00,10.63,10.66,10.52,10.53,311899.0,8.953,8.9782,8.8603,8.8687,311899.0
2020-10-27 10:30:00,10.53,10.53,10.42,10.43,441211.0,8.8687,8.8687,8.7761,8.7845,441211.0
2020-10-27 11:00:00,10.44,10.48,10.36,10.36,165238.0,8.7929,8.8266,8.7256,8.7256,165238.0
2020-10-27 11:30:00,10.36,10.38,10.31,10.33,267140.0,8.7256,8.7424,8.6835,8.7003,267140.0
2020-10-27 12:00:00,10.33,10.34,10.24,10.32,393362.0,8.7003,8.7087,8.6245,8.6919,393362.0
2020-10-27 12:30:00,10.32,10.33,10.25,10.26,200338.0,8.6919,8.7003,8.6329,8.6413,200338.0
2020-10-27 13:00:00,10.25,10.31,10.22,10.3,257081.0,8.6329,8.6835,8.6077,8.675,257081.0
2020-10-27 13:30:00,10.3,10.31,10.25,10.29,245387.0,8.675,8.6835,8.6329,8.6666,245387.0
2020-10-27 14:00:00,10.29,10.32,10.23,10.23,206642.0,8.6666,8.6919,8.6161,8.6161,206642.0
2020-10-27 14:30:00,10.23,10.25,10.2,10.24,273193.0,8.6161,8.6329,8.5908,8.6245,273193.0
2020-10-27 15:00:00,10.24,10.27,10.2,10.22,613528.0,8.6245,8.6498,8.5908,8.6077,613528.0
2020-10-27 15:30:00,10.22,10.26,10.15,10.17,901172.0,8.6077,8.6413,8.5487,8.5655,901172.0
2020-10-28 09:30:00,9.95,10.13,9.92,10.04,368391.0,8.3802,8.5319,8.355,8.4561,368391.0
2020-10-28 10:00:00,10.04,10.07,9.93,9.96,465241.0,8.4561,8.4813,8.3634,8.3887,465241.0
2020-10-28 10:30:00,9.96,9.99,9.88,9.94,287669.0,8.3887,8.4139,8.3213,8.3718,287669.0
2020-10-28 11:00:00,9.93,10.07,9.93,10.06,322691.0,8.3634,8.4813,8.3634,8.4729,322691.0
2020-10-28 11:30:00,10.06,10.23,10.03,10.19,327598.0,8.4729,8.6161,8.4476,8.5824,327598.0
2020-10-28 12:00:00,10.2,10.25,10.16,10.18,263581.0,8.5908,8.6329,8.5571,8.574,263581.0
2020-10-28 12:30:00,10.18,10.22,10.1,10.13,230962.0,8.574,8.6077,8.5066,8.5319,230962.0
2020-10-28 13:00:00,10.13,10.14,10.02,10.05,334512.0,8.5319,8.5403,8.4392,8.4645,334512.0
2020-10-28 13:30:00,10.05,10.09,10.03,10.08,199029.0,8.4645,8.4982,8.4476,8.4897,199029.0
2020-10-28 14:00:00,10.07,10.14,10.0,10.13,264279.0,8.4813,8.5403,8.4224,8.5319,264279.0
2020-10-28 14:30:00,10.13,10.13,10.04,10.07,316352.0,8.5319,8.5319,8.4561,8.4813,316352.0
2020-10-28 15:00:00,10.08,10.08,10.02,10.04,308642.0,8.4897,8.4897,8.4392,8.4561,308642.0
2020-10-28 15:30:00,10.04,10.09,9.99,10.0,1188445.0,8.4561,8.4982,8.4139,8.4224,1188445.0
2020-10-29 09:30:00,9.92,10.04,9.78,9.96,486646.0,8.355,8.4561,8.2371,8.3887,486646.0
2020-10-29 10:00:00,9.97,10.06,9.93,10.05,503653.0,8.3971,8.4729,8.3634,8.4645,503653.0
2020-10-29 10:30:00,10.06,10.18,10.06,10.1,265190.0,8.4729,8.574,8.4729,8.5066,265190.0
2020-10-29 11:00:00,10.09,10.25,10.08,10.22,975196.0,8.4982,8.6329,8.4897,8.6077,975196.0
2020-10-29 11:30:00,10.22,10.25,10.17,10.21,1117615.0,8.6077,8.6329,8.5655,8.5992,1117615.0
2020-10-29 12:00:00,10.21,10.21,10.16,10.18,241230.0,8.5992,8.5992,8.5571,8.574,241230.0
2020-10-29 12:30:00,10.18,10.2,10.08,10.1,171911.0,8.574,8.5908,8.4897,8.5066,171911.0
2020-10-29 13:00:00,10.11,10.11,10.02,10.08,380354.0,8.515,8.515,8.4392,8.4897,380354.0
2020-10-29 13:30:00,10.07,10.24,10.07,10.24,330156.0,8.4813,8.6245,8.4813,8.6245,330156.0
2020-10-29 14:00:00,10.24,10.38,10.23,10.34,461549.0,8.6245,8.7424,8.6161,8.7087,461549.0
2020-10-29 14:30:00,10.34,10.39,10.3,10.37,396213.0,8.7087,8.7508,8.675,8.734,396213.0
2020-10-29 15:00:00,10.37,10.41,10.31,10.38,237741.0,8.734,8.7677,8.6835,8.7424,237741.0
2020-10-29 15:30:00,10.38,10.41,10.34,10.35,810447.0,8.7424,8.7677,8.7087,8.7171,810447.0
2020-10-30 09:30:00,10.31,10.44,10.28,10.35,170348.0,8.6835,8.7929,8.6582,8.7171,170348.0
2020-10-30 10:00:00,10.36,10.44,10.26,10.27,639975.0,8.7256,8.7929,8.6413,8.6498,639975.0
2020-10-30 10:30:00,10.27,10.31,10.18,10.2,248316.0,8.6498,8.6835,8.574,8.5908,248316.0
2020-10-30 11:00:00,10.21,10.33,10.21,10.26,441116.0,8.5992,8.7003,8.5992,8.6413,441116.0
2020-10-30 11:30:00,10.26,10.3,10.22,10.29,157023.0,8.6413,8.675,8.6077,8.6666,157023.0
2020-10-30 12:00:00,10.29,10.32,10.24,10.29,240159.0,8.6666,8.6919,8.6245,8.6666,240159.0
2020-10-30 12:30:00,10.29,10.33,10.27,10.3,178985.0,8.6666,8.7003,8.6498,8.675,178985.0
2020-10-30 13:00:00,10.3,10.34,10.26,10.34,70384.0,8.675,8.7087,8.6413,8.7087,70384.0
2020-10-30 13:30:00,10.33,10.35,10.25,10.35,182476.0,8.7003,8.7171,8.6329,8.7171,182476.0
2020-10-30 14:00:00,10.34,10.44,10.33,10.37,263717.0,8.7087,8.7929,8.7003,8.734,263717.0
2020-10-30 14:30:00,10.36,10.4,10.33,10.38,147606.0,8.7256,8.7593,8.7003,8.7424,147606.0
2020-10-30 15:00:00,10.38,10.39,10.32,10.35,269710.0,8.7424,8.7508,8.6919,8.7171,269710.0
2020-10-30 15:30:00,10.35,10.42,10.29,10.42,940412.0,8.7171,8.7761,8.6666,8.7761,940412.0
2020-11-02 09:30:00,10.55,10.6,10.38,10.48,294789.0,8.8856,8.9277,8.7424,8.8266,294789.0
2020-11-02 10:00:00,10.48,10.62,10.46,10.59,736296.0,8.8266,8.9445,8.8098,8.9193,736296.0
2020-11-02 10:30:00,10.59,10.67,10.57,10.61,333641.0,8.9193,8.9867,8.9024,8.9361,333641.0
2020-11-02 11:00:00,10.61,10.75,10.58,10.75,353454.0,8.9361,9.054,8.9109,9.054,353454.0
2020-11-02 11:30:00,10.75,10.76,10.69,10.69,199387.0,9.054,9.0625,9.0035,9.0035,199387.0
2020-11-02 12:00:00,10.7,10.75,10.68,10.72,252046.0,9.0119,9.054,8.9951,9.0288,252046.0
2020-11-02 12:30:00,10.72,10.74,10.61,10.66,207142.0,9.0288,9.0456,8.9361,8.9782,207142.0
2020-11-02 13:00:00,10.66,10.67,10.59,10.62,201521.0,8.9782,8.9867,8.9193,8.9445,201521.0
2020-11-02 13:30:00,10.62,10.69,10.61,10.63,331895.0,8.9445,9.0035,8.9361,8.953,331895.0
2020-11-02 14:00:00,10.62,10.75,10.61,10.74,290362.0,8.9445,9.054,8.9361,9.0456,290362.0
2020-11-02 14:30:00,10.75,10.8,10.72,10.75,262544.0,9.054,9.0962,9.0288,9.054,262544.0
2020-11-02 15:00:00,10.75,10.78,10.69,10.69,303929.0,9.054,9.0793,9.0035,9.0035,303929.0
2020-11-02 15:30:00,10.69,10.72,10.64,10.7,1025620.0,9.0035,9.0288,8.9614,9.0119,1025620.0
2020-11-03 09:30:00,10.92,11.04,10.84,11.02,413219.0,9.1972,9.2983,9.1298,9.2814,413219.0
2020-11-03 10:00:00,11.02,11.03,10.88,10.89,655677.0,9.2814,9.2899,9.1635,9.172,655677.0
2020-11-03 10:30:00,10.89,11.04,10.86,11.04,351102.0,9.172,9.2983,9.1467,9.2983,351102.0
2020-11-03 11:00:00,11.04,11.08,10.99,11.0,214780.0,9.2983,9.332,9.2562,9.2646,214780.0
2020-11-03 11:30:00,11.0,11.04,10.97,11.02,208705.0,9.2646,9.2983,9.2393,9.2814,208705.0
2020-11-03 12:00:00,11.02,11.03,10.92,10.93,94610.0,9.2814,9.2899,9.1972,9.2056,94610.0
2020-11-03 12:30:00,10.93,10.95,10.87,10.89,139824.0,9.2056,9.2225,9.1551,9.172,139824.0
2020-11-03 13:00:00,10.89,10.91,10.85,10.85,226467.0,9.172,9.1888,9.1383,9.1383,226467.0
2020-11-03 13:30:00,10.86,10.87,10.82,10.85,191203.0,9.1467,9.1551,9.113,9.1383,191203.0
2020-11-03 14:00:00,10.84,10.93,10.82,10.83,443140.0,9.1298,9.2056,9.113,9.1214,443140.0
2020-11-03 14:30:00,10.84,10.9,10.83,10.88,190736.0,9.1298,9.1804,9.1214,9.1635,190736.0
2020-11-03 15:00:00,10.88,10.9,10.83,10.87,378592.0,9.1635,9.1804,9.1214,9.1551,378592.0
2020-11-03 15:30:00,10.88,11.03,10.87,10.97,891515.0,9.1635,9.2899,9.1551,9.2393,891515.0
2020-11-04 09:30:00,10.6,10.72,10.05,10.4,1403902.0,8.9277,9.0288,8.4645,8.7593,1403902.0
2020-11-04 10:00:00,10.4,10.58,10.37,10.46,412673.0,8.7593,8.9109,8.734,8.8098,412673.0
2020-11-04 10:30:00,10.44,10.51,10.35,10.48,217806.0,8.7929,8.8519,8.7171,8.8266,217806.0
2020-11-04 11:00:00,10.48,10.54,10.45,10.53,240850.0,8.8266,8.8772,8.8014,8.8687,240850.0
2020-11-04 11:30:00,10.53,10.61,10.51,10.59,277126.0,8.8687,8.9361,8.8519,8.9193,277126.0
2020-11-04 12:00:00,10.58,10.66,10.56,10.63,176028.0,8.9109,8.9782,8.894,8.953,176028.0
2020-11-04 12:30:00,10.63,10.64,10.57,10.61,128322.0,8.953,8.9614,8.9024,8.9361,128322.0
2020-11-04 13:00:00,10.6,10.64,10.59,10.64,121864.0,8.9277,8.9614,8.9193,8.9614,121864.0
2020-11-04 13:30:00,10.63,10.68,10.5,10.53,426116.0,8.953,8.9951,8.8435,8.8687,426116.0
2020-11-04 14:00:00,10.53,10.57,10.5,10.55,183031.0,8.8687,8.9024,8.8435,8.8856,183031.0
2020-11-04 14:30:00,10.56,10.57,10.46,10.49,148635.0,8.894,8.9024,8.8098,8.8351,148635.0
2020-11-04 15:00:00,10.5,10.51,10.4,10.42,174529.0,8.8435,8.8519,8.7593,8.7761,174529.0
2020-11-04 15:30:00,10.42,10.44,10.33,10.34,1390095.0,8.7761,8.7929,8.7003,8.7087,1390095.0
2020-11-05 09:30:00,10.4,10.71,10.4,10.64,339943.0,8.7593,9.0203,8.7593,8.9614,339943.0
2020-11-05 10:00:00,10.64,10.88,10.63,10.83,222328.0,8.9614,9.1635,8.953,9.1214,222328.0
2020-11-05 10:30:00,10.82,10.87,10.76,10.84,281094.0,9.113,9.1551,9.0625,9.1298,281094.0
2020-11-05 11:00:00,10.84,10.91,10.79,10.88,178524.0,9.1298,9.1888,9.0877,9.1635,178524.0
2020-11-05 11:30:00,10.88,10.98,10.85,10.96,252798.0,9.1635,9.2478,9.1383,9.2309,252798.0
2020-11-05 12:00:00,10.96,10.99,10.91,10.91,149517.0,9.2309,9.2562,9.1888,9.1888,149517.0
2020-11-05 12:30:00,10.92,11.01,10.9,11.0,132477.0,9.1972,9.273,9.1804,9.2646,132477.0
2020-11-05 13:00:00,11.01,11.06,11.0,11.02,156898.0,9.273,9.3151,9.2646,9.2814,156898.0
2020-11-05 13:30:00,11.02,11.07,10.97,11.0,162910.0,9.2814,9.3236,9.2393,9.2646,162910.0
2020-11-05 14:00:00,11.0,11.1,10.98,11.06,185367.0,9.2646,9.3488,9.2478,9.3151,185367.0
2020-11-05 14:30:00,11.07,11.09,10.96,11.02,185493.0,9.3236,9.3404,9.2309,9.2814,185493.0
2020-11-05 15:00:00,11.01,11.03,10.97,11.0,254480.0,9.273,9.2899,9.2393,9.2646,254480.0
2020-11-05 15:30:00,11.0,11.02,10.94,11.0,801054.0,9.2646,9.2814,9.2141,9.2646,801054.0
2020-11-06 09:30:00,11.11,11.22,10.96,11.02,500821.0,9.3572,9.4499,9.2309,9.2814,500821.0
2020-11-06 10:00:00,11.02,11.04,10.94,10.95,138706.0,9.2814,9.2983,9.2141,9.2225,138706.0
2020-11-06 10:30:00,10.95,11.09,10.94,10.98,236614.0,9.2225,9.3404,9.2141,9.2478,236614.0
2020-11-06 11:00:00,10.97,11.01,10.86,10.88,181676.0,9.2393,9.273,9.1467,9.1635,181676.0
2020-11-06 11:30:00,10.89,10.91,10.85,10.88,102408.0,9.172,9.1888,9.1383,9.1635,102408.0
2020-11-06 12:00:00,10.88,10.9,10.84,10.88,150414.0,9.1635,9.1804,9.1298,9.1635,150414.0
2020-11-06 12:30:00,10.88,10.91,10.78,10.79,141924.0,9.1635,9.1888,9.0793,9.0877,141924.0
2020-11-06 13:00:00,10.8,10.81,10.75,10.78,131235.0,9.0962,9.1046,9.054,9.0793,131235.0
2020-11-06 13:30:00,10.78,10.81,10.72,10.74,260520.0,9.0793,9.1046,9.0288,9.0456,260520.0
2020-11-06 14:00:00,10.74,10.75,10.65,10.66,171006.0,9.0456,9.054,8.9698,8.9782,171006.0
2020-11-06 14:30:00,10.66,10.67,10.62,10.63,151870.0,8.9782,8.9867,8.9445,8.953,151870.0
2020-11-06 15:00:00,10.63,10.66,10.59,10.65,187471.0,8.953,8.9782,8.9193,8.9698,187471.0
2020-11-06 15:30:00,10.65,10.73,10.64,10.67,600310.0,8.9698,9.0372,8.9614,8.9867,600310.0
2020-11-09 09:30:00,11.72,12.42,11.72,12.04,1168418.0,9.871,10.4606,9.871,10.1405,1168418.0
2020-11-09 10:00:00,12.05,12.2,11.98,12.01,1085802.0,10.1489,10.2753,10.09,10.1153,1085802.0
2020-11-09 10:30:00,12.01,12.18,11.98,12.16,548474.0,10.1153,10.2584,10.09,10.2416,548474.0
2020-11-09 11:00:00,12.17,12.18,12.03,12.05,336249.0,10.25,10.2584,10.1321,10.1489,336249.0
2020-11-09 11:30:00,12.05,12.1,11.99,12.04,385132.0,10.1489,10.1911,10.0984,10.1405,385132.0
2020-11-09 12:00:00,12.04,12.2,12.04,12.2,599580.0,10.1405,10.2753,10.1405,10.2753,599580.0
2020-11-09 12:30:00,12.19,12.33,12.16,12.3,434138.0,10.2669,10.3848,10.2416,10.3595,434138.0
2020-11-09 13:00:00,12.31,12.4,12.29,12.35,572899.0,10.3679,10.4437,10.3511,10.4016,572899.0
2020-11-09 13:30:00,12.36,12.4,12.27,12.3,406678.0,10.41,10.4437,10.3342,10.3595,406678.0
2020-11-09 14:00:00,12.31,12.36,12.29,12.32,275938.0,10.3679,10.41,10.3511,10.3763,275938.0
2020-11-09 14:30:00,12.33,12.34,12.25,12.32,586549.0,10.3848,10.3932,10.3174,10.3763,586549.0
2020-11-09 15:00:00,12.31,12.35,12.17,12.18,592605.0,10.3679,10.4016,10.25,10.2584,592605.0
2020-11-09 15:30:00,12.17,12.22,11.97,12.02,2552667.0,10.25,10.2921,10.0816,10.1237,2552667.0
2020-11-10 09:30:00,12.12,12.15,11.87,12.14,508037.0,10.2079,10.2332,9.9973,10.2247,508037.0
2020-11-10 10:00:00,12.14,12.23,12.11,12.2,273468.0,10.2247,10.3005,10.1995,10.2753,273468.0
2020-11-10 10:30:00,12.21,12.21,11.99,12.05,419032.0,10.2837,10.2837,10.0984,10.1489,419032.0
2020-11-10 11:00:00,12.05,12.11,12.02,12.04,364175.0,10.1489,10.1995,10.1237,10.1405,364175.0
2020-11-10 11:30:00,12.04,12.05,11.95,11.95,364453.0,10.1405,10.1489,10.0647,10.0647,364453.0
2020-11-10 12:00:00,11.95,11.98,11.91,11.96,247339.0,10.0647,10.09,10.031,10.0731,247339.0
2020-11-10 12:30:00,11.96,12.05,11.95,12.02,293722.0,10.0731,10.1489,10.0647,10.1237,293722.0
2020-11-10 13:00:00,12.02,12.08,11.99,12.0,138508.0,10.1237,10.1742,10.0984,10.1068,138508.0
2020-11-10 13:30:00,12.0,12.04,11.96,12.03,308291.0,10.1068,10.1405,10.0731,10.1321,308291.0
2020-11-10 14:00:00,12.02,12.04,11.99,12.0,245769.0,10.1237,10.1405,10.0984,10.1068,245769.0
2020-11-10 14:30:00,12.0,12.02,11.97,12.01,179390.0,10.1068,10.1237,10.0816,10.1153,179390.0
2020-11-10 15:00:00,12.01,12.03,11.98,12.0,307766.0,10.1153,10.1321,10.09,10.1068,307766.0
2020-11-10 15:30:00,12.0,12.0,11.93,11.94,987521.0,10.1068,10.1068,10.0479,10.0563,987521.0
2020-11-11 09:30:00,12.0,12.02,11.53,11.56,456277.0,10.1068,10.1237,9.711,9.7362,456277.0
2020-11-11 10:00:00,11.56,11.61,11.48,11.58,558356.0,9.7362,9.7784,9.6689,9.7531,558356.0
2020-11-11 10:30:00,11.58,11.65,11.54,11.6,160022.0,9.7531,9.8121,9.7194,9.7699,160022.0
2020-11-11 11:00:00,11.59,11.69,11.59,11.69,153391.0,9.7615,9.8457,9.7615,9.8457,153391.0
2020-11-11 11:30:00,11.69,11.74,11.68,11.69,141514.0,9.8457,9.8879,9.8373,9.8457,141514.0
2020-11-11 12:00:00,11.69,11.69,11.62,11.63,131645.0,9.8457,9.8457,9.7868,9.7952,131645.0
2020-11-11 12:30:00,11.63,11.7,11.61,11.66,308985.0,9.7952,9.8542,9.7784,9.8205,308985.0
2020-11-11 13:00:00,11.66,11.67,11.58,11.62,144786.0,9.8205,9.8289,9.7531,9.7868,144786.0
2020-11-11 13:30:00,11.63,11.65,11.59,11.62,241112.0,9.7952,9.8121,9.7615,9.7868,241112.0
2020-11-11 14:00:00,11.63,11.64,11.56,11.57,400030.0,9.7952,9.8036,9.7362,9.7447,400030.0
2020-11-11 14:30:00,11.57,11.58,11.48,11.54,469032.0,9.7447,9.7531,9.6689,9.7194,469032.0
2020-11-11 15:00:00,11.54,11.57,11.52,11.54,467050.0,9.7194,9.7447,9.7026,9.7194,467050.0
2020-11-11 15:30:00,11.54,11.74,11.53,11.73,1320735.0,9.7194,9.8879,9.711,9.8794,1320735.0
2020-11-12 09:30:00,11.48,11.53,11.29,11.3,358064.0,9.6689,9.711,9.5088,9.5173,358064.0
2020-11-12 10:00:00,11.3,11.44,11.27,11.3,849441.0,9.5173,9.6352,9.492,9.5173,849441.0
2020-11-12 10:30:00,11.3,11.43,11.3,11.43,489836.0,9.5173,9.6268,9.5173,9.6268,489836.0
2020-11-12 11:00:00,11.43,11.52,11.4,11.46,259615.0,9.6268,9.7026,9.6015,9.652,259615.0
2020-11-12 11:30:00,11.46,11.49,11.43,11.44,142852.0,9.652,9.6773,9.6268,9.6352,142852.0
2020-11-12 12:00:00,11.44,11.52,11.42,11.46,266936.0,9.6352,9.7026,9.6183,9.652,266936.0
2020-11-12 12:30:00,11.46,11.47,11.34,11.35,152507.0,9.652,9.6604,9.551,9.5594,152507.0
2020-11-12 13:00:00,11.35,11.38,11.27,11.28,466771.0,9.5594,9.5846,9.492,9.5004,466771.0
2020-11-12 13:30:00,11.28,11.34,11.27,11.33,177810.0,9.5004,9.551,9.492,9.5425,177810.0
2020-11-12 14:00:00,11.33,11.35,11.25,11.26,143954.0,9.5425,9.5594,9.4752,9.4836,143954.0
2020-11-12 14:30:00,11.26,11.32,11.22,11.23,130901.0,9.4836,9.5341,9.4499,9.4583,130901.0
2020-11-12 15:00:00,11.23,11.32,11.2,11.29,246558.0,9.4583,9.5341,9.433,9.5088,246558.0
2020-11-12 15:30:00,11.29,11.42,11.26,11.41,1745486.0,9.5088,9.6183,9.4836,9.6099,1745486.0
2020-11-13 09:30:00,11.56,11.64,11.5,11.6,224185.0,9.7362,9.8036,9.6857,9.7699,224185.0
2020-11-13 10:00:00,11.61,11.73,11.59,11.72,242362.0,9.7784,9.8794,9.7615,9.871,242362.0
2020-11-13 10:30:00,11.73,11.78,11.67,11.69,233474.0,9.8794,9.9215,9.8289,9.8457,233474.0
2020-11-13 11:00:00,11.69,11.77,11.68,11.77,373976.0,9.8457,9.9131,9.8373,9.9131,373976.0
2020-11-13 11:30:00,11.77,11.82,11.76,11.79,301633.0,9.9131,9.9552,9.9047,9.93,301633.0
2020-11-13 12:00:00,11.79,11.79,11.74,11.76,106777.0,9.93,9.93,9.8879,9.9047,106777.0
2020-11-13 12:30:00,11.76,11.79,11.74,11.76,110351.0,9.9047,9.93,9.8879,9.9047,110351.0
2020-11-13 13:00:00,11.77,11.8,11.74,11.79,176099.0,9.9131,9.9384,9.8879,9.93,176099.0
2020-11-13 13:30:00,11.79,11.84,11.78,11.81,190408.0,9.93,9.9721,9.9215,9.9468,190408.0
2020-11-13 14:00:00,11.81,11.84,11.79,11.83,171465.0,9.9468,9.9721,9.93,9.9637,171465.0
2020-11-13 14:30:00,11.83,11.85,11.81,11.84,150607.0,9.9637,9.9805,9.9468,9.9721,150607.0
2020-11-13 15:00:00,11.84,11.84,11.76,11.78,223600.0,9.9721,9.9721,9.9047,9.9215,223600.0
2020-11-13 15:30:00,11.78,11.87,11.76,11.8,1213893.0,9.9215,9.9973,9.9047,9.9384,1213893.0
2020-11-16 09:30:00,12.25,12.35,12.1,12.16,640360.0,10.3174,10.4016,10.1911,10.2416,640360.0
2020-11-16 10:00:00,12.16,12.38,12.15,12.37,302406.0,10.2416,10.4269,10.2332,10.4185,302406.0
2020-11-16 10:30:00,12.37,12.48,12.35,12.48,546666.0,10.4185,10.5111,10.4016,10.5111,546666.0
2020-11-16 11:00:00,12.48,12.48,12.36,12.44,247849.0,10.5111,10.5111,10.41,10.4774,247849.0
2020-11-16 11:30:00,12.44,12.5,12.42,12.46,188524.0,10.4774,10.528,10.4606,10.4943,188524.0
2020-11-16 12:00:00,12.47,12.47,12.33,12.33,671408.0,10.5027,10.5027,10.3848,10.3848,671408.0
2020-11-16 12:30:00,12.34,12.36,12.31,12.32,248226.0,10.3932,10.41,10.3679,10.3763,248226.0
2020-11-16 13:00:00,12.32,12.33,12.24,12.25,348110.0,10.3763,10.3848,10.309,10.3174,348110.0
2020-11-16 13:30:00,12.24,12.25,12.19,12.22,212750.0,10.309,10.3174,10.2669,10.2921,212750.0
2020-11-16 14:00:00,12.21,12.23,12.19,12.22,103573.0,10.2837,10.3005,10.2669,10.2921,103573.0
2020-11-16 14:30:00,12.22,12.31,12.22,12.3,137778.0,10.2921,10.3679,10.2921,10.3595,137778.0
2020-11-16 15:00:00,12.31,12.38,12.28,12.35,248854.0,10.3679,10.4269,10.3427,10.4016,248854.0
2020-11-16 15:30:00,12.34,12.42,12.33,12.41,757095.0,10.3932,10.4606,10.3848,10.4522,757095.0
2020-11-17 09:30:00,12.21,12.24,12.01,12.03,340830.0,10.2837,10.309,10.1153,10.1321,340830.0
2020-11-17 10:00:00,12.02,12.11,12.01,12.08,290836.0,10.1237,10.1995,10.1153,10.1742,290836.0
2020-11-17 10:30:00,12.07,12.2,12.06,12.18,271182.0,10.1658,10.2753,10.1574,10.2584,271182.0
2020-11-17 11:00:00,12.17,12.31,12.16,12.27,153045.0,10.25,10.3679,10.2416,10.3342,153045.0
2020-11-17 11:30:00,12.27,12.33,12.26,12.27,158920.0,10.3342,10.3848,10.3258,10.3342,158920.0
2020-11-17 12:00:00,12.26,12.29,12.22,12.29,128288.0,10.3258,10.3511,10.2921,10.3511,128288.0
2020-11-17 12:30:00,12.29,12.34,12.26,12.3,247566.0,10.3511,10.3932,10.3258,10.3595,247566.0
2020-11-17 13:00:00,12.31,12.33,12.28,12.33,123434.0,10.3679,10.3848,10.3427,10.3848,123434.0
2020-11-17 13:30:00,12.32,12.39,12.31,12.37,151240.0,10.3763,10.4353,10.3679,10.4185,151240.0
2020-11-17 14:00:00,12.38,12.43,12.37,12.42,135575.0,10.4269,10.469,10.4185,10.4606,135575.0
2020-11-17 14:30:00,12.42,12.46,12.4,12.44,165658.0,10.4606,10.4943,10.4437,10.4774,165658.0
2020-11-17 15:00:00,12.44,12.44,12.33,12.36,272012.0,10.4774,10.4774,10.3848,10.41,272012.0
2020-11-17 15:30:00,12.36,12.46,12.35,12.46,779209.0,10.41,10.4943,10.4016,10.4943,779209.0
2020-11-18 09:30:00,12.46,12.53,12.37,12.48,264446.0,10.4943,10.5532,10.4185,10.5111,264446.0
2020-11-18 10:00:00,12.47,12.55,12.39,12.44,181936.0,10.5027,10.5701,10.4353,10.4774,181936.0
2020-11-18 10:30:00,12.44,12.49,12.4,12.48,185543.0,10.4774,10.5195,10.4437,10.5111,185543.0
2020-11-18 11:00:00,12.48,12.58,12.46,12.52,190167.0,10.5111,10.5953,10.4943,10.5448,190167.0
2020-11-18 11:30:00,12.52,12.59,12.47,12.53,219302.0,10.5448,10.6038,10.5027,10.5532,219302.0
2020-11-18 12:00:00,12.54,12.54,12.45,12.48,159836.0,10.5616,10.5616,10.4858,10.5111,159836.0
2020-11-18 12:30:00,12.48,12.52,12.45,12.49,112738.0,10.5111,10.5448,10.4858,10.5195,112738.0
2020-11-18 13:00:00,12.49,12.52,12.45,12.46,53066.0,10.5195,10.5448,10.4858,10.4943,53066.0
2020-11-18 13:30:00,12.46,12.46,12.36,12.38,171354.0,10.4943,10.4943,10.41,10.4269,171354.0
2020-11-18 14:00:00,12.38,12.43,12.22,12.25,462469.0,10.4269,10.469,10.2921,10.3174,462469.0
2020-11-18 14:30:00,12.25,12.35,12.24,12.29,369860.0,10.3174,10.4016,10.309,10.3511,369860.0
2020-11-18 15:00:00,12.29,12.3,12.14,12.15,359896.0,10.3511,10.3595,10.2247,10.2332,359896.0
2020-11-18 15:30:00,12.14,12.18,12.08,12.1,709522.0,10.2247,10.2584,10.1742,10.1911,709522.0
2020-11-19 09:30:00,12.05,12.13,11.94,12.05,386694.0,10.1489,10.2163,10.0563,10.1489,386694.0
2020-11-19 10:00:00,12.05,12.08,11.99,12.0,187994.0,10.1489,10.1742,10.0984,10.1068,187994.0
2020-11-19 10:30:00,12.0,12.13,12.0,12.05,139309.0,10.1068,10.2163,10.1068,10.1489,139309.0
2020-11-19 11:00:00,12.04,12.07,12.0,12.03,78489.0,10.1405,10.1658,10.1068,10.1321,78489.0
2020-11-19 11:30:00,12.03,12.05,12.0,12.03,71856.0,10.1321,10.1489,10.1068,10.1321,71856.0
2020-11-19 12:00:00,12.02,12.04,11.98,12.0,97709.0,10.1237,10.1405,10.09,10.1068,97709.0
2020-11-19 12:30:00,12.0,12.05,11.97,12.01,343391.0,10.1068,10.1489,10.0816,10.1153,343391.0
2020-11-19 13:00:00,12.01,12.09,12.01,12.06,88585.0,10.1153,10.1826,10.1153,10.1574,88585.0
2020-11-19 13:30:00,12.05,12.15,12.05,12.06,265756.0,10.1489,10.2332,10.1489,10.1574,265756.0
2020-11-19 14:00:00,12.07,12.08,12.03,12.04,57575.0,10.1658,10.1742,10.1321,10.1405,57575.0
2020-11-19 14:30:00,12.05,12.15,12.05,12.12,99581.0,10.1489,10.2332,10.1489,10.2079,99581.0
2020-11-19 15:00:00,12.12,12.16,12.1,12.14,152992.0,10.2079,10.2416,10.1911,10.2247,152992.0
2020-11-19 15:30:00,12.13,12.21,12.13,12.15,599405.0,10.2163,10.2837,10.2163,10.2332,599405.0
2020-11-20 09:30:00,12.04,12.12,11.95,12.05,200451.0,10.1405,10.2079,10.0647,10.1489,200451.0
2020-11-20 10:00:00,12.06,12.16,12.06,12.1,353699.0,10.1574,10.2416,10.1574,10.1911,353699.0
2020-11-20 10:30:00,12.1,12.1,11.99,12.05,671898.0,10.1911,10.1911,10.0984,10.1489,671898.0
2020-11-20 11:00:00,12.06,12.06,11.93,11.95,554496.0,10.1574,10.1574,10.0479,10.0647,554496.0
2020-11-20 11:30:00,11.95,11.95,11.9,11.94,525340.0,10.0647,10.0647,10.0226,10.0563,525340.0
2020-11-20 12:00:00,11.94,11.99,11.92,11.96,176096.0,10.0563,10.0984,10.0395,10.0731,176096.0
2020-11-20 12:30:00,11.97,11.99,11.92,11.96,374509.0,10.0816,10.0984,10.0395,10.0731,374509.0
2020-11-20 13:00:00,11.96,12.01,11.94,11.99,628500.0,10.0731,10.1153,10.0563,10.0984,628500.0
2020-11-20 13:30:00,11.98,11.99,11.94,11.97,462047.0,10.09,10.0984,10.0563,10.0816,462047.0
2020-11-20 14:00:00,11.97,11.98,11.89,11.91,448033.0,10.0816,10.09,10.0142,10.031,448033.0
2020-11-20 14:30:00,11.91,11.93,11.88,11.9,264930.0,10.031,10.0479,10.0058,10.0226,264930.0
2020-11-20 15:00:00,11.9,11.98,11.89,11.96,272517.0,10.0226,10.09,10.0142,10.0731,272517.0
2020-11-20 15:30:00,11.96,12.0,11.95,11.97,1029137.0,10.0731,10.1068,10.0647,10.0816,1029137.0
2020-11-23 09:30:00,12.2,12.28,12.12,12.2,250262.0,10.2753,10.3427,10.2079,10.2753,250262.0
2020-11-23 10:00:00,12.21,12.29,12.17,12.24,269245.0,10.2837,10.3511,10.25,10.309,269245.0
2020-11-23 10:30:00,12.24,12.36,12.24,12.32,355722.0,10.309,10.41,10.309,10.3763,355722.0
2020-11-23 11:00:00,12.32,12.36,12.29,12.33,286440.0,10.3763,10.41,10.3511,10.3848,286440.0
2020-11-23 11:30:00,12.33,12.35,12.29,12.34,256726.0,10.3848,10.4016,10.3511,10.3932,256726.0
2020-11-23 12:00:00,12.34,12.34,12.29,12.3,175890.0,10.3932,10.3932,10.3511,10.3595,175890.0
2020-11-23 12:30:00,12.31,12.34,12.28,12.32,142438.0,10.3679,10.3932,10.3427,10.3763,142438.0
2020-11-23 13:00:00,12.32,12.33,12.25,12.26,142152.0,10.3763,10.3848,10.3174,10.3258,142152.0
2020-11-23 13:30:00,12.26,12.3,12.24,12.29,125412.0,10.3258,10.3595,10.309,10.3511,125412.0
2020-11-23 14:00:00,12.29,12.31,12.26,12.28,112838.0,10.3511,10.3679,10.3258,10.3427,112838.0
2020-11-23 14:30:00,12.28,12.35,12.27,12.33,212610.0,10.3427,10.4016,10.3342,10.3848,212610.0
2020-11-23 15:00:00,12.34,12.39,12.32,12.32,445833.0,10.3932,10.4353,10.3763,10.3763,445833.0
2020-11-23 15:30:00,12.32,12.34,12.27,12.28,605720.0,10.3763,10.3932,10.3342,10.3427,605720.0
2020-11-24 09:30:00,12.54,12.78,12.52,12.78,587525.0,10.5616,10.7638,10.5448,10.7638,587525.0
2020-11-24 10:00:00,12.78,12.94,12.76,12.94,644903.0,10.7638,10.8985,10.7469,10.8985,644903.0
2020-11-24 10:30:00,12.93,12.99,12.88,12.97,295814.0,10.8901,10.9406,10.848,10.9238,295814.0
2020-11-24 11:00:00,12.98,13.05,12.95,13.02,308307.0,10.9322,10.9912,10.907,10.9659,308307.0
2020-11-24 11:30:00,13.02,13.12,13.0,13.09,556501.0,10.9659,11.0501,10.9491,11.0249,556501.0
2020-11-24 12:00:00,13.09,13.11,13.0,13.01,269271.0,11.0249,11.0417,10.9491,10.9575,269271.0
2020-11-24 12:30:00,13.01,13.08,13.0,13.05,203724.0,10.9575,11.0164,10.9491,10.9912,203724.0
2020-11-24 13:00:00,13.05,13.11,13.04,13.06,157071.0,10.9912,11.0417,10.9828,10.9996,157071.0
2020-11-24 13:30:00,13.06,13.07,12.98,13.01,157487.0,10.9996,11.008,10.9322,10.9575,157487.0
2020-11-24 14:00:00,13.01,13.05,12.99,13.0,190853.0,10.9575,10.9912,10.9406,10.9491,190853.0
2020-11-24 14:30:00,13.0,13.05,12.97,13.03,362742.0,10.9491,10.9912,10.9238,10.9743,362742.0
2020-11-24 15:00:00,13.02,13.04,12.99,13.0,435791.0,10.9659,10.9828,10.9406,10.9491,435791.0
2020-11-24 15:30:00,13.0,13.07,12.98,13.07,877790.0,10.9491,11.008,10.9322,11.008,877790.0
2020-11-25 09:30:00,12.9,12.95,12.75,12.81,415108.0,10.8648,10.907,10.7385,10.789,415108.0
2020-11-25 10:00:00,12.81,12.88,12.78,12.84,386156.0,10.789,10.848,10.7638,10.8143,386156.0
2020-11-25 10:30:00,12.84,12.88,12.8,12.83,298495.0,10.8143,10.848,10.7806,10.8059,298495.0
2020-11-25 11:00:00,12.83,13.0,12.82,12.96,228138.0,10.8059,10.9491,10.7975,10.9154,228138.0
2020-11-25 11:30:00,12.96,13.05,12.95,13.04,270270.0,10.9154,10.9912,10.907,10.9828,270270.0
2020-11-25 12:00:00,13.04,13.07,13.0,13.02,190065.0,10.9828,11.008,10.9491,10.9659,190065.0
2020-11-25 12:30:00,13.01,13.02,12.95,12.96,195735.0,10.9575,10.9659,10.907,10.9154,195735.0
2020-11-25 13:00:00,12.96,13.07,12.96,13.06,149308.0,10.9154,11.008,10.9154,10.9996,149308.0
2020-11-25 13:30:00,13.06,13.07,13.02,13.04,97606.0,10.9996,11.008,10.9659,10.9828,97606.0
2020-11-25 14:00:00,13.04,13.05,12.97,13.02,103663.0,10.9828,10.9912,10.9238,10.9659,103663.0
2020-11-25 14:30:00,13.02,13.03,12.99,13.03,126857.0,10.9659,10.9743,10.9406,10.9743,126857.0
2020-11-25 15:00:00,13.02,13.03,12.97,12.99,197878.0,10.9659,10.9743,10.9238,10.9406,197878.0
2020-11-25 15:30:00,12.98,12.99,12.93,12.93,746759.0,10.9322,10.9406,10.8901,10.8901,746759.0
2020-11-27 09:30:00,12.82,12.93,12.77,12.77,268534.0,10.7975,10.8901,10.7554,10.7554,268534.0
2020-11-27 10:00:00,12.76,12.78,12.62,12.68,290816.0,10.7469,10.7638,10.629,10.6796,290816.0
2020-11-27 10:30:00,12.67,12.69,12.62,12.68,150414.0,10.6711,10.688,10.629,10.6796,150414.0
2020-11-27 11:00:00,12.67,12.69,12.63,12.67,113008.0,10.6711,10.688,10.6374,10.6711,113008.0
2020-11-27 11:30:00,12.68,13.01,12.68,12.99,467128.0,10.6796,10.9575,10.6796,10.9406,467128.0
2020-11-27 12:00:00,12.99,12.99,12.74,12.74,155566.0,10.9406,10.9406,10.7301,10.7301,155566.0
2020-11-27 12:30:00,12.75,12.77,12.69,12.74,341926.0,10.7385,10.7554,10.688,10.7301,341926.0
2020-11-30 09:30:00,12.65,12.82,12.6,12.7,269240.0,10.6543,10.7975,10.6122,10.6964,269240.0
2020-11-30 10:00:00,12.7,12.7,12.5,12.51,273678.0,10.6964,10.6964,10.528,10.5364,273678.0
2020-11-30 10:30:00,12.51,12.57,12.44,12.57,210254.0,10.5364,10.5869,10.4774,10.5869,210254.0
2020-11-30 11:00:00,12.58,12.63,12.51,12.51,150113.0,10.5953,10.6374,10.5364,10.5364,150113.0
2020-11-30 11:30:00,12.51,12.54,12.43,12.48,151683.0,10.5364,10.5616,10.469,10.5111,151683.0
2020-11-30 12:00:00,12.47,12.5,12.44,12.45,145803.0,10.5027,10.528,10.4774,10.4858,145803.0
2020-11-30 12:30:00,12.44,12.49,12.43,12.49,148635.0,10.4774,10.5195,10.469,10.5195,148635.0
2020-11-30 13:00:00,12.48,12.49,12.43,12.46,88477.0,10.5111,10.5195,10.469,10.4943,88477.0
2020-11-30 13:30:00,12.45,12.48,12.42,12.43,157763.0,10.4858,10.5111,10.4606,10.469,157763.0
2020-11-30 14:00:00,12.43,12.44,12.37,12.37,293025.0,10.469,10.4774,10.4185,10.4185,293025.0
2020-11-30 14:30:00,12.38,12.39,12.33,12.38,259994.0,10.4269,10.4353,10.3848,10.4269,259994.0
2020-11-30 15:00:00,12.38,12.43,12.35,12.36,196430.0,10.4269,10.469,10.4016,10.41,196430.0
2020-11-30 15:30:00,12.36,12.37,12.19,12.21,976482.0,10.41,10.4185,10.2669,10.2837,976482.0
2020-12-01 09:30:00,12.53,12.74,12.5,12.71,254077.0,10.5532,10.7301,10.528,10.7048,254077.0
2020-12-01 10:00:00,12.7,12.82,12.68,12.77,255838.0,10.6964,10.7975,10.6796,10.7554,255838.0
2020-12-01 10:30:00,12.77,12.8,12.65,12.68,164268.0,10.7554,10.7806,10.6543,10.6796,164268.0
2020-12-01 11:00:00,12.67,12.71,12.63,12.63,143109.0,10.6711,10.7048,10.6374,10.6374,143109.0
2020-12-01 11:30:00,12.63,12.64,12.52,12.53,120504.0,10.6374,10.6459,10.5448,10.5532,120504.0
2020-12-01 12:00:00,12.52,12.62,12.51,12.62,114027.0,10.5448,10.629,10.5364,10.629,114027.0
2020-12-01 12:30:00,12.61,12.63,12.59,12.61,107265.0,10.6206,10.6374,10.6038,10.6206,107265.0
2020-12-01 13:00:00,12.61,12.63,12.59,12.6,70566.0,10.6206,10.6374,10.6038,10.6122,70566.0
2020-12-01 13:30:00,12.61,12.66,12.58,12.66,104387.0,10.6206,10.6627,10.5953,10.6627,104387.0
2020-12-01 14:00:00,12.66,12.7,12.65,12.69,137335.0,10.6627,10.6964,10.6543,10.688,137335.0
2020-12-01 14:30:00,12.69,12.69,12.64,12.65,112494.0,10.688,10.688,10.6459,10.6543,112494.0
2020-12-01 15:00:00,12.65,12.65,12.58,12.62,182957.0,10.6543,10.6543,10.5953,10.629,182957.0
2020-12-01 15:30:00,12.61,12.65,12.58,12.63,401960.0,10.6206,10.6543,10.5953,10.6374,401960.0
2020-12-02 09:30:00,12.56,12.82,12.46,12.82,423819.0,10.5785,10.7975,10.4943,10.7975,423819.0
2020-12-02 10:00:00,12.82,12.88,12.7,12.77,498380.0,10.7975,10.848,10.6964,10.7554,498380.0
2020-12-02 10:30:00,12.78,12.85,12.74,12.84,166493.0,10.7638,10.8227,10.7301,10.8143,166493.0
2020-12-02 11:00:00,12.84,12.89,12.82,12.88,178089.0,10.8143,10.8564,10.7975,10.848,178089.0
2020-12-02 11:30:00,12.88,12.89,12.77,12.78,126301.0,10.848,10.8564,10.7554,10.7638,126301.0
2020-12-02 12:00:00,12.79,12.82,12.77,12.8,111870.0,10.7722,10.7975,10.7554,10.7806,111870.0
2020-12-02 12:30:00,12.79,12.87,12.79,12.84,191316.0,10.7722,10.8396,10.7722,10.8143,191316.0
2020-12-02 13:00:00,12.84,12.85,12.79,12.79,143459.0,10.8143,10.8227,10.7722,10.7722,143459.0
2020-12-02 13:30:00,12.79,12.84,12.78,12.79,132793.0,10.7722,10.8143,10.7638,10.7722,132793.0
2020-12-02 14:00:00,12.79,12.86,12.76,12.85,140200.0,10.7722,10.8312,10.7469,10.8227,140200.0
2020-12-02 14:30:00,12.85,12.91,12.85,12.89,178172.0,10.8227,10.8733,10.8227,10.8564,178172.0
2020-12-02 15:00:00,12.88,12.94,12.87,12.89,194269.0,10.848,10.8985,10.8396,10.8564,194269.0
2020-12-02 15:30:00,12.88,12.93,12.83,12.85,520020.0,10.848,10.8901,10.8059,10.8227,520020.0
2020-12-03 09:30:00,12.81,12.92,12.75,12.79,207913.0,10.789,10.8817,10.7385,10.7722,207913.0
2020-12-03 10:00:00,12.79,12.87,12.75,12.85,154859.0,10.7722,10.8396,10.7385,10.8227,154859.0
2020-12-03 10:30:00,12.84,12.97,12.84,12.95,459952.0,10.8143,10.9238,10.8143,10.907,459952.0
2020-12-03 11:00:00,12.96,12.99,12.9,12.94,120320.0,10.9154,10.9406,10.8648,10.8985,120320.0
2020-12-03 11:30:00,12.95,12.95,12.87,12.89,96249.0,10.907,10.907,10.8396,10.8564,96249.0
2020-12-03 12:00:00,12.89,12.96,12.88,12.93,90470.0,10.8564,10.9154,10.848,10.8901,90470.0
2020-12-03 12:30:00,12.92,12.95,12.9,12.94,77128.0,10.8817,10.907,10.8648,10.8985,77128.0
2020-12-03 13:00:00,12.94,12.97,12.93,12.96,122219.0,10.8985,10.9238,10.8901,10.9154,122219.0
2020-12-03 13:30:00,12.96,12.96,12.9,12.91,75832.0,10.9154,10.9154,10.8648,10.8733,75832.0
2020-12-03 14:00:00,12.91,12.96,12.9,12.94,75622.0,10.8733,10.9154,10.8648,10.8985,75622.0
2020-12-03 14:30:00,12.94,12.99,12.93,12.95,101525.0,10.8985,10.9406,10.8901,10.907,101525.0
2020-12-03 15:00:00,12.95,12.99,12.93,12.98,119367.0,10.907,10.9406,10.8901,10.9322,119367.0
2020-12-03 15:30:00,12.98,12.99,12.79,12.86,573190.0,10.9322,10.9406,10.7722,10.8312,573190.0
2020-12-04 09:30:00,13.0,13.18,12.97,13.0,299774.0,10.9491,11.1007,10.9238,10.9491,299774.0
2020-12-04 10:00:00,12.99,13.13,12.92,13.12,262602.0,10.9406,11.0586,10.8817,11.0501,262602.0
2020-12-04 10:30:00,13.11,13.13,13.04,13.06,206735.0,11.0417,11.0586,10.9828,10.9996,206735.0
2020-12-04 11:00:00,13.05,13.09,13.02,13.07,112908.0,10.9912,11.0249,10.9659,11.008,112908.0
2020-12-04 11:30:00,13.07,13.11,13.02,13.11,79633.0,11.008,11.0417,10.9659,11.0417,79633.0
2020-12-04 12:00:00,13.11,13.13,13.05,13.12,90831.0,11.0417,11.0586,10.9912,11.0501,90831.0
2020-12-04 12:30:00,13.12,13.13,13.07,13.08,77405.0,11.0501,11.0586,11.008,11.0164,77405.0
2020-12-04 13:00:00,13.08,13.13,13.08,13.09,109816.0,11.0164,11.0586,11.0164,11.0249,109816.0
2020-12-04 13:30:00,13.09,13.12,13.07,13.09,126598.0,11.0249,11.0501,11.008,11.0249,126598.0
2020-12-04 14:00:00,13.09,13.11,13.06,13.09,160408.0,11.0249,11.0417,10.9996,11.0249,160408.0
2020-12-04 14:30:00,13.09,13.16,13.08,13.14,178853.0,11.0249,11.0838,11.0164,11.067,178853.0
2020-12-04 15:00:00,13.14,13.15,13.08,13.12,147385.0,11.067,11.0754,11.0164,11.0501,147385.0
2020-12-04 15:30:00,13.12,13.19,13.1,13.18,781901.0,11.0501,11.1091,11.0333,11.1007,781901.0
2020-12-07 09:30:00,13.09,13.11,12.93,12.98,125081.0,11.0249,11.0417,10.8901,10.9322,125081.0
2020-12-07 10:00:00,12.97,13.09,12.93,13.05,116043.0,10.9238,11.0249,10.8901,10.9912,116043.0
2020-12-07 10:30:00,13.05,13.17,13.05,13.13,99605.0,10.9912,11.0922,10.9912,11.0586,99605.0
2020-12-07 11:00:00,13.13,13.16,13.07,13.15,95835.0,11.0586,11.0838,11.008,11.0754,95835.0
2020-12-07 11:30:00,13.14,13.19,13.14,13.19,133425.0,11.067,11.1091,11.067,11.1091,133425.0
2020-12-07 12:00:00,13.19,13.19,13.14,13.15,88332.0,11.1091,11.1091,11.067,11.0754,88332.0
2020-12-07 12:30:00,13.15,13.17,13.14,13.15,149863.0,11.0754,11.0922,11.067,11.0754,149863.0
2020-12-07 13:00:00,13.15,13.16,13.08,13.1,159354.0,11.0754,11.0838,11.0164,11.0333,159354.0
2020-12-07 13:30:00,13.1,13.12,13.04,13.06,84022.0,11.0333,11.0501,10.9828,10.9996,84022.0
2020-12-07 14:00:00,13.06,13.09,13.05,13.08,63923.0,10.9996,11.0249,10.9912,11.0164,63923.0
2020-12-07 14:30:00,13.08,13.12,13.07,13.11,103332.0,11.0164,11.0501,11.008,11.0417,103332.0
2020-12-07 15:00:00,13.12,13.17,13.09,13.17,159364.0,11.0501,11.0922,11.0249,11.0922,159364.0
2020-12-07 15:30:00,13.17,13.18,13.09,13.13,357688.0,11.0922,11.1007,11.0249,11.0586,357688.0
2020-12-08 09:30:00,12.97,13.19,12.97,13.13,192586.0,10.9238,11.1091,10.9238,11.0586,192586.0
2020-12-08 10:00:00,13.13,13.18,13.06,13.12,180785.0,11.0586,11.1007,10.9996,11.0501,180785.0
2020-12-08 10:30:00,13.12,13.12,13.04,13.07,133841.0,11.0501,11.0501,10.9828,11.008,133841.0
2020-12-08 11:00:00,13.07,13.16,13.07,13.13,124219.0,11.008,11.0838,11.008,11.0586,124219.0
2020-12-08 11:30:00,13.13,13.14,13.05,13.06,93361.0,11.0586,11.067,10.9912,10.9996,93361.0
2020-12-08 12:00:00,13.06,13.13,13.04,13.13,99027.0,10.9996,11.0586,10.9828,11.0586,99027.0
2020-12-08 12:30:00,13.13,13.14,13.1,13.13,89051.0,11.0586,11.067,11.0333,11.0586,89051.0
2020-12-08 13:00:00,13.13,13.14,13.05,13.05,121214.0,11.0586,11.067,10.9912,10.9912,121214.0
2020-12-08 13:30:00,13.06,13.06,13.01,13.04,120635.0,10.9996,10.9996,10.9575,10.9828,120635.0
2020-12-08 14:00:00,13.04,13.09,13.02,13.07,92577.0,10.9828,11.0249,10.9659,11.008,92577.0
2020-12-08 14:30:00,13.07,13.08,13.02,13.03,92743.0,11.008,11.0164,10.9659,10.9743,92743.0
2020-12-08 15:00:00,13.03,13.08,13.02,13.07,96971.0,10.9743,11.0164,10.9659,11.008,96971.0
2020-12-08 15:30:00,13.06,13.11,13.04,13.07,419757.0,10.9996,11.0417,10.9828,11.008,419757.0
2020-12-09 09:30:00,13.2,13.34,13.17,13.33,240134.0,11.1175,11.2354,11.0922,11.227,240134.0
2020-12-09 10:00:00,13.34,13.39,13.29,13.31,191058.0,11.2354,11.2775,11.1933,11.2102,191058.0
2020-12-09 10:30:00,13.32,13.32,13.2,13.2,306437.0,11.2186,11.2186,11.1175,11.1175,306437.0
2020-12-09 11:00:00,13.2,13.22,13.1,13.13,188177.0,11.1175,11.1344,11.0333,11.0586,188177.0
2020-12-09 11:30:00,13.13,13.18,13.09,13.17,141602.0,11.0586,11.1007,11.0249,11.0922,141602.0
2020-12-09 12:00:00,13.16,13.22,13.15,13.21,130950.0,11.0838,11.1344,11.0754,11.1259,130950.0
2020-12-09 12:30:00,13.21,13.24,13.17,13.23,141967.0,11.1259,11.1512,11.0922,11.1428,141967.0
2020-12-09 13:00:00,13.23,13.23,13.1,13.11,252621.0,11.1428,11.1428,11.0333,11.0417,252621.0
2020-12-09 13:30:00,13.11,13.11,13.04,13.05,110603.0,11.0417,11.0417,10.9828,10.9912,110603.0
2020-12-09 14:00:00,13.06,13.14,13.04,13.13,99217.0,10.9996,11.067,10.9828,11.0586,99217.0
2020-12-09 14:30:00,13.13,13.15,13.1,13.13,220988.0,11.0586,11.0754,11.0333,11.0586,220988.0
2020-12-09 15:00:00,13.13,13.18,13.12,13.13,226380.0,11.0586,11.1007,11.0501,11.0586,226380.0
2020-12-09 15:30:00,13.13,13.19,13.12,13.16,848722.0,11.0586,11.1091,11.0501,11.0838,848722.0
2020-12-10 09:30:00,12.85,12.9,12.76,12.86,313381.0,10.948,10.9906,10.8713,10.9565,313381.0
2020-12-10 10:00:00,12.86,12.88,12.77,12.81,195847.0,10.9565,10.9736,10.8798,10.9139,195847.0
2020-12-10 10:30:00,12.82,12.91,12.8,12.89,239717.0,10.9224,10.9991,10.9054,10.9821,239717.0
2020-12-10 11:00:00,12.89,12.92,12.85,12.91,145069.0,10.9821,11.0076,10.948,10.9991,145069.0
2020-12-10 11:30:00,12.91,12.91,12.84,12.86,113605.0,10.9991,10.9991,10.9395,10.9565,113605.0
2020-12-10 12:00:00,12.85,12.99,12.85,12.98,95714.0,10.948,11.0673,10.948,11.0588,95714.0
2020-12-10 12:30:00,12.97,12.99,12.91,12.94,121237.0,11.0502,11.0673,10.9991,11.0247,121237.0
2020-12-10 13:00:00,12.94,12.94,12.87,12.92,148481.0,11.0247,11.0247,10.965,11.0076,148481.0
2020-12-10 13:30:00,12.91,12.92,12.84,12.85,149059.0,10.9991,11.0076,10.9395,10.948,149059.0
2020-12-10 14:00:00,12.85,12.87,12.83,12.86,123148.0,10.948,10.965,10.931,10.9565,123148.0
2020-12-10 14:30:00,12.86,12.95,12.86,12.93,111938.0,10.9565,11.0332,10.9565,11.0162,111938.0
2020-12-10 15:00:00,12.93,13.04,12.92,13.02,136378.0,11.0162,11.1099,11.0076,11.0928,136378.0
2020-12-10 15:30:00,13.02,13.03,12.96,12.97,537379.0,11.0928,11.1014,11.0417,11.0502,537379.0
2020-12-11 09:30:00,12.76,12.82,12.69,12.79,209560.0,10.8713,10.9224,10.8117,10.8969,209560.0
2020-12-11 10:00:00,12.79,12.88,12.77,12.86,283110.0,10.8969,10.9736,10.8798,10.9565,283110.0
2020-12-11 10:30:00,12.85,12.92,12.83,12.86,191284.0,10.948,11.0076,10.931,10.9565,191284.0
2020-12-11 11:00:00,12.86,12.89,12.83,12.85,136250.0,10.9565,10.9821,10.931,10.948,136250.0
2020-12-11 11:30:00,12.85,12.86,12.78,12.82,115308.0,10.948,10.9565,10.8884,10.9224,115308.0
2020-12-11 12:00:00,12.82,12.83,12.71,12.77,132531.0,10.9224,10.931,10.8287,10.8798,132531.0
2020-12-11 12:30:00,12.78,12.8,12.75,12.79,89565.0,10.8884,10.9054,10.8628,10.8969,89565.0
2020-12-11 13:00:00,12.79,12.81,12.75,12.8,89739.0,10.8969,10.9139,10.8628,10.9054,89739.0
2020-12-11 13:30:00,12.8,12.86,12.79,12.84,101114.0,10.9054,10.9565,10.8969,10.9395,101114.0
2020-12-11 14:00:00,12.84,12.88,12.81,12.86,95435.0,10.9395,10.9736,10.9139,10.9565,95435.0
2020-12-11 14:30:00,12.86,12.87,12.81,12.82,81844.0,10.9565,10.965,10.9139,10.9224,81844.0
2020-12-11 15:00:00,12.82,12.9,12.81,12.88,138658.0,10.9224,10.9906,10.9139,10.9736,138658.0
2020-12-11 15:30:00,12.88,12.9,12.8,12.82,400674.0,10.9736,10.9906,10.9054,10.9224,400674.0
2020-12-14 09:30:00,13.1,13.16,12.87,12.93,320729.0,11.161,11.2121,10.965,11.0162,320729.0
2020-12-14 10:00:00,12.93,12.98,12.87,12.9,97798.0,11.0162,11.0588,10.965,10.9906,97798.0
2020-12-14 10:30:00,12.91,12.91,12.76,12.77,155218.0,10.9991,10.9991,10.8713,10.8798,155218.0
2020-12-14 11:00:00,12.77,12.78,12.66,12.68,182332.0,10.8798,10.8884,10.7861,10.8032,182332.0
2020-12-14 11:30:00,12.68,12.71,12.64,12.66,79232.0,10.8032,10.8287,10.7691,10.7861,79232.0
2020-12-14 12:00:00,12.66,12.72,12.65,12.72,202158.0,10.7861,10.8372,10.7776,10.8372,202158.0
2020-12-14 12:30:00,12.72,12.76,12.71,12.73,185769.0,10.8372,10.8713,10.8287,10.8458,185769.0
2020-12-14 13:00:00,12.73,12.76,12.69,12.72,163057.0,10.8458,10.8713,10.8117,10.8372,163057.0
2020-12-14 13:30:00,12.71,12.76,12.7,12.71,120255.0,10.8287,10.8713,10.8202,10.8287,120255.0
2020-12-14 14:00:00,12.71,12.72,12.66,12.68,147673.0,10.8287,10.8372,10.7861,10.8032,147673.0
2020-12-14 14:30:00,12.68,12.74,12.66,12.74,227165.0,10.8032,10.8543,10.7861,10.8543,227165.0
2020-12-14 15:00:00,12.73,12.77,12.7,12.75,145418.0,10.8458,10.8798,10.8202,10.8628,145418.0
2020-12-14 15:30:00,12.74,12.75,12.7,12.7,669183.0,10.8543,10.8628,10.8202,10.8202,669183.0
2020-12-15 09:30:00,12.84,12.87,12.7,12.72,345074.0,10.9395,10.965,10.8202,10.8372,345074.0
2020-12-15 10:00:00,12.72,12.77,12.7,12.75,324391.0,10.8372,10.8798,10.8202,10.8628,324391.0
2020-12-15 10:30:00,12.75,12.83,12.71,12.82,194742.0,10.8628,10.931,10.8287,10.9224,194742.0
2020-12-15 11:00:00,12.82,12.87,12.76,12.82,303926.0,10.9224,10.965,10.8713,10.9224,303926.0
2020-12-15 11:30:00,12.81,12.85,12.79,12.81,85355.0,10.9139,10.948,10.8969,10.9139,85355.0
2020-12-15 12:00:00,12.81,12.83,12.78,12.82,106495.0,10.9139,10.931,10.8884,10.9224,106495.0
2020-12-15 12:30:00,12.82,12.91,12.81,12.9,252994.0,10.9224,10.9991,10.9139,10.9906,252994.0
2020-12-15 13:00:00,12.89,12.91,12.85,12.86,108035.0,10.9821,10.9991,10.948,10.9565,108035.0
2020-12-15 13:30:00,12.86,12.94,12.85,12.92,199783.0,10.9565,11.0247,10.948,11.0076,199783.0
2020-12-15 14:00:00,12.92,12.94,12.88,12.9,189706.0,11.0076,11.0247,10.9736,10.9906,189706.0
2020-12-15 14:30:00,12.9,12.93,12.86,12.89,210719.0,10.9906,11.0162,10.9565,10.9821,210719.0
2020-12-15 15:00:00,12.88,12.94,12.85,12.86,240201.0,10.9736,11.0247,10.948,10.9565,240201.0
2020-12-15 15:30:00,12.86,12.9,12.81,12.9,862436.0,10.9565,10.9906,10.9139,10.9906,862436.0
2020-12-16 09:30:00,12.95,12.95,12.8,12.9,527396.0,11.0332,11.0332,10.9054,10.9906,527396.0
2020-12-16 10:00:00,12.9,12.91,12.76,12.79,306177.0,10.9906,10.9991,10.8713,10.8969,306177.0
2020-12-16 10:30:00,12.8,12.84,12.78,12.83,396066.0,10.9054,10.9395,10.8884,10.931,396066.0
2020-12-16 11:00:00,12.83,12.87,12.8,12.86,299033.0,10.931,10.965,10.9054,10.9565,299033.0
2020-12-16 11:30:00,12.86,12.87,12.82,12.83,197818.0,10.9565,10.965,10.9224,10.931,197818.0
2020-12-16 12:00:00,12.83,12.85,12.81,12.83,313480.0,10.931,10.948,10.9139,10.931,313480.0
2020-12-16 12:30:00,12.83,12.87,12.82,12.85,161466.0,10.931,10.965,10.9224,10.948,161466.0
2020-12-16 13:00:00,12.85,12.86,12.82,12.83,129090.0,10.948,10.9565,10.9224,10.931,129090.0
2020-12-16 13:30:00,12.83,12.86,12.82,12.84,124155.0,10.931,10.9565,10.9224,10.9395,124155.0
2020-12-16 14:00:00,12.84,12.92,12.83,12.83,223783.0,10.9395,11.0076,10.931,10.931,223783.0
2020-12-16 14:30:00,12.83,12.92,12.82,12.91,217522.0,10.931,11.0076,10.9224,10.9991,217522.0
2020-12-16 15:00:00,12.9,12.92,12.84,12.88,289723.0,10.9906,11.0076,10.9395,10.9736,289723.0
2020-12-16 15:30:00,12.88,12.97,12.88,12.94,997281.0,10.9736,11.0502,10.9736,11.0247,997281.0
2020-12-17 09:30:00,12.89,12.9,12.73,12.76,492341.0,10.9821,10.9906,10.8458,10.8713,492341.0
2020-12-17 10:00:00,12.76,12.82,12.7,12.78,395099.0,10.8713,10.9224,10.8202,10.8884,395099.0
2020-12-17 10:30:00,12.78,12.8,12.63,12.65,208487.0,10.8884,10.9054,10.7606,10.7776,208487.0
2020-12-17 11:00:00,12.64,12.68,12.63,12.63,379144.0,10.7691,10.8032,10.7606,10.7606,379144.0
2020-12-17 11:30:00,12.63,12.66,12.61,12.65,257391.0,10.7606,10.7861,10.7435,10.7776,257391.0
2020-12-17 12:00:00,12.66,12.67,12.61,12.62,204988.0,10.7861,10.7946,10.7435,10.752,204988.0
2020-12-17 12:30:00,12.62,12.63,12.58,12.6,224379.0,10.752,10.7606,10.718,10.735,224379.0
2020-12-17 13:00:00,12.6,12.64,12.58,12.64,218559.0,10.735,10.7691,10.718,10.7691,218559.0
2020-12-17 13:30:00,12.63,12.68,12.62,12.68,232180.0,10.7606,10.8032,10.752,10.8032,232180.0
2020-12-17 14:00:00,12.68,12.7,12.65,12.68,228105.0,10.8032,10.8202,10.7776,10.8032,228105.0
2020-12-17 14:30:00,12.68,12.69,12.63,12.63,266805.0,10.8032,10.8117,10.7606,10.7606,266805.0
2020-12-17 15:00:00,12.63,12.66,12.58,12.63,267407.0,10.7606,10.7861,10.718,10.7606,267407.0
2020-12-17 15:30:00,12.63,12.64,12.58,12.62,762590.0,10.7606,10.7691,10.718,10.752,762590.0
2020-12-18 09:30:00,12.63,12.65,12.45,12.6,635977.0,10.7606,10.7776,10.6072,10.735,635977.0
2020-12-18 10:00:00,12.6,12.61,12.51,12.55,257038.0,10.735,10.7435,10.6583,10.6924,257038.0
2020-12-18 10:30:00,12.54,12.56,12.53,12.55,211822.0,10.6839,10.7009,10.6754,10.6924,211822.0
2020-12-18 11:00:00,12.55,12.55,12.47,12.51,147261.0,10.6924,10.6924,10.6242,10.6583,147261.0
2020-12-18 11:30:00,12.51,12.54,12.49,12.51,150782.0,10.6583,10.6839,10.6413,10.6583,150782.0
2020-12-18 12:00:00,12.51,12.51,12.48,12.48,151518.0,10.6583,10.6583,10.6328,10.6328,151518.0
2020-12-18 12:30:00,12.49,12.5,12.46,12.47,178378.0,10.6413,10.6498,10.6157,10.6242,178378.0
2020-12-18 13:00:00,12.46,12.48,12.43,12.46,125402.0,10.6157,10.6328,10.5902,10.6157,125402.0
2020-12-18 13:30:00,12.45,12.45,12.39,12.4,307944.0,10.6072,10.6072,10.5561,10.5646,307944.0
2020-12-18 14:00:00,12.41,12.51,12.39,12.49,449160.0,10.5731,10.6583,10.5561,10.6413,449160.0
2020-12-18 14:30:00,12.49,12.51,12.4,12.43,230260.0,10.6413,10.6583,10.5646,10.5902,230260.0
2020-12-18 15:00:00,12.43,12.45,12.31,12.31,380773.0,10.5902,10.6072,10.4879,10.4879,380773.0
2020-12-18 15:30:00,12.32,12.38,12.25,12.33,1632136.0,10.4964,10.5476,10.4368,10.505,1632136.0
2020-12-21 09:30:00,12.29,12.5,12.22,12.44,483206.0,10.4709,10.6498,10.4112,10.5987,483206.0
2020-12-21 10:00:00,12.44,12.44,12.16,12.18,422419.0,10.5987,10.5987,10.3601,10.3772,422419.0
2020-12-21 10:30:00,12.18,12.27,12.17,12.26,1021396.0,10.3772,10.4538,10.3686,10.4453,1021396.0
2020-12-21 11:00:00,12.26,12.29,12.22,12.23,635884.0,10.4453,10.4709,10.4112,10.4198,635884.0
2020-12-21 11:30:00,12.23,12.25,12.19,12.21,208007.0,10.4198,10.4368,10.3857,10.4027,208007.0
2020-12-21 12:00:00,12.21,12.23,12.19,12.22,168469.0,10.4027,10.4198,10.3857,10.4112,168469.0
2020-12-21 12:30:00,12.22,12.3,12.21,12.27,502391.0,10.4112,10.4794,10.4027,10.4538,502391.0
2020-12-21 13:00:00,12.27,12.29,12.23,12.27,266884.0,10.4538,10.4709,10.4198,10.4538,266884.0
2020-12-21 13:30:00,12.26,12.31,12.26,12.29,592884.0,10.4453,10.4879,10.4453,10.4709,592884.0
2020-12-21 14:00:00,12.29,12.36,12.27,12.36,253337.0,10.4709,10.5305,10.4538,10.5305,253337.0
2020-12-21 14:30:00,12.36,12.38,12.32,12.34,257853.0,10.5305,10.5476,10.4964,10.5135,257853.0
2020-12-21 15:00:00,12.33,12.38,12.3,12.38,264967.0,10.505,10.5476,10.4794,10.5476,264967.0
2020-12-21 15:30:00,12.38,12.43,12.31,12.42,1073132.0,10.5476,10.5902,10.4879,10.5816,1073132.0
2020-12-22 09:30:00,12.43,12.5,12.33,12.43,214647.0,10.5902,10.6498,10.505,10.5902,214647.0
2020-12-22 10:00:00,12.44,12.54,12.42,12.54,152385.0,10.5987,10.6839,10.5816,10.6839,152385.0
2020-12-22 10:30:00,12.54,12.54,12.44,12.45,129964.0,10.6839,10.6839,10.5987,10.6072,129964.0
2020-12-22 11:00:00,12.46,12.48,12.34,12.36,102712.0,10.6157,10.6328,10.5135,10.5305,102712.0
2020-12-22 11:30:00,12.36,12.39,12.33,12.38,156942.0,10.5305,10.5561,10.505,10.5476,156942.0
2020-12-22 12:00:00,12.38,12.38,12.31,12.33,102780.0,10.5476,10.5476,10.4879,10.505,102780.0
2020-12-22 12:30:00,12.33,12.35,12.3,12.32,102781.0,10.505,10.522,10.4794,10.4964,102781.0
2020-12-22 13:00:00,12.32,12.36,12.32,12.34,94306.0,10.4964,10.5305,10.4964,10.5135,94306.0
2020-12-22 13:30:00,12.34,12.35,12.3,12.32,125498.0,10.5135,10.522,10.4794,10.4964,125498.0
2020-12-22 14:00:00,12.32,12.32,12.27,12.29,180534.0,10.4964,10.4964,10.4538,10.4709,180534.0
2020-12-22 14:30:00,12.29,12.31,12.26,12.31,100615.0,10.4709,10.4879,10.4453,10.4879,100615.0
2020-12-22 15:00:00,12.3,12.34,12.28,12.32,320883.0,10.4794,10.5135,10.4624,10.4964,320883.0
2020-12-22 15:30:00,12.32,12.33,12.27,12.28,606221.0,10.4964,10.505,10.4538,10.4624,606221.0
2020-12-23 09:30:00,12.46,12.65,12.42,12.64,222610.0,10.6157,10.7776,10.5816,10.7691,222610.0
2020-12-23 10:00:00,12.63,12.67,12.53,12.54,136805.0,10.7606,10.7946,10.6754,10.6839,136805.0
2020-12-23 10:30:00,12.55,12.71,12.53,12.69,132003.0,10.6924,10.8287,10.6754,10.8117,132003.0
2020-12-23 11:00:00,12.69,12.78,12.67,12.74,264743.0,10.8117,10.8884,10.7946,10.8543,264743.0
2020-12-23 11:30:00,12.74,12.77,12.69,12.75,103499.0,10.8543,10.8798,10.8117,10.8628,103499.0
2020-12-23 12:00:00,12.74,12.75,12.68,12.69,86548.0,10.8543,10.8628,10.8032,10.8117,86548.0
2020-12-23 12:30:00,12.69,12.73,12.66,12.73,89389.0,10.8117,10.8458,10.7861,10.8458,89389.0
2020-12-23 13:00:00,12.73,12.77,12.72,12.76,154743.0,10.8458,10.8798,10.8372,10.8713,154743.0
2020-12-23 13:30:00,12.76,12.76,12.71,12.75,112166.0,10.8713,10.8713,10.8287,10.8628,112166.0
2020-12-23 14:00:00,12.75,12.76,12.7,12.71,89956.0,10.8628,10.8713,10.8202,10.8287,89956.0
2020-12-23 14:30:00,12.7,12.75,12.7,12.72,88973.0,10.8202,10.8628,10.8202,10.8372,88973.0
2020-12-23 15:00:00,12.71,12.76,12.7,12.75,125804.0,10.8287,10.8713,10.8202,10.8628,125804.0
2020-12-23 15:30:00,12.75,12.79,12.71,12.74,682252.0,10.8628,10.8969,10.8287,10.8543,682252.0
2020-12-24 09:30:00,12.76,12.76,12.47,12.56,204674.0,10.8713,10.8713,10.6242,10.7009,204674.0
2020-12-24 10:00:00,12.56,12.6,12.51,12.56,133484.0,10.7009,10.735,10.6583,10.7009,133484.0
2020-12-24 10:30:00,12.55,12.63,12.5,12.63,77782.0,10.6924,10.7606,10.6498,10.7606,77782.0
2020-12-24 11:00:00,12.63,12.63,12.56,12.57,67698.0,10.7606,10.7606,10.7009,10.7094,67698.0
2020-12-24 11:30:00,12.57,12.58,12.54,12.55,81985.0,10.7094,10.718,10.6839,10.6924,81985.0
2020-12-24 12:00:00,12.55,12.56,12.5,12.55,187511.0,10.6924,10.7009,10.6498,10.6924,187511.0
2020-12-24 12:30:00,12.55,12.65,12.55,12.65,316042.0,10.6924,10.7776,10.6924,10.7776,316042.0
2020-12-28 09:30:00,12.74,12.79,12.62,12.77,215600.0,10.8543,10.8969,10.752,10.8798,215600.0
2020-12-28 10:00:00,12.77,12.87,12.75,12.86,141968.0,10.8798,10.965,10.8628,10.9565,141968.0
2020-12-28 10:30:00,12.85,12.86,12.69,12.73,68715.0,10.948,10.9565,10.8117,10.8458,68715.0
2020-12-28 11:00:00,12.73,12.75,12.69,12.71,100004.0,10.8458,10.8628,10.8117,10.8287,100004.0
2020-12-28 11:30:00,12.71,12.74,12.67,12.68,45474.0,10.8287,10.8543,10.7946,10.8032,45474.0
2020-12-28 12:00:00,12.68,12.72,12.68,12.71,76636.0,10.8032,10.8372,10.8032,10.8287,76636.0
2020-12-28 12:30:00,12.71,12.74,12.69,12.7,54267.0,10.8287,10.8543,10.8117,10.8202,54267.0
2020-12-28 13:00:00,12.7,12.7,12.67,12.68,56398.0,10.8202,10.8202,10.7946,10.8032,56398.0
2020-12-28 13:30:00,12.69,12.71,12.66,12.71,63767.0,10.8117,10.8287,10.7861,10.8287,63767.0
2020-12-28 14:00:00,12.7,12.76,12.7,12.74,55037.0,10.8202,10.8713,10.8202,10.8543,55037.0
2020-12-28 14:30:00,12.74,12.75,12.68,12.7,114647.0,10.8543,10.8628,10.8032,10.8202,114647.0
2020-12-28 15:00:00,12.7,12.72,12.68,12.7,106168.0,10.8202,10.8372,10.8032,10.8202,106168.0
2020-12-28 15:30:00,12.7,12.7,12.65,12.67,371756.0,10.8202,10.8202,10.7776,10.7946,371756.0
2020-12-29 09:30:00,12.7,12.7,12.58,12.63,230885.0,10.8202,10.8202,10.718,10.7606,230885.0
2020-12-29 10:00:00,12.63,12.69,12.55,12.57,136435.0,10.7606,10.8117,10.6924,10.7094,136435.0
2020-12-29 10:30:00,12.56,12.58,12.52,12.57,120285.0,10.7009,10.718,10.6668,10.7094,120285.0
2020-12-29 11:00:00,12.57,12.57,12.51,12.54,124723.0,10.7094,10.7094,10.6583,10.6839,124723.0
2020-12-29 11:30:00,12.54,12.62,12.51,12.6,91534.0,10.6839,10.752,10.6583,10.735,91534.0
2020-12-29 12:00:00,12.6,12.61,12.53,12.54,75741.0,10.735,10.7435,10.6754,10.6839,75741.0
2020-12-29 12:30:00,12.54,12.55,12.5,12.53,139701.0,10.6839,10.6924,10.6498,10.6754,139701.0
2020-12-29 13:00:00,12.53,12.56,12.52,12.55,75207.0,10.6754,10.7009,10.6668,10.6924,75207.0
2020-12-29 13:30:00,12.55,12.58,12.54,12.57,76535.0,10.6924,10.718,10.6839,10.7094,76535.0
2020-12-29 14:00:00,12.57,12.58,12.51,12.52,111758.0,10.7094,10.718,10.6583,10.6668,111758.0
2020-12-29 14:30:00,12.52,12.54,12.5,12.52,100195.0,10.6668,10.6839,10.6498,10.6668,100195.0
2020-12-29 15:00:00,12.53,12.63,12.52,12.62,136856.0,10.6754,10.7606,10.6668,10.752,136856.0
2020-12-29 15:30:00,12.62,12.63,12.53,12.56,520671.0,10.752,10.7606,10.6754,10.7009,520671.0
2020-12-30 09:30:00,12.59,12.85,12.59,12.78,297083.0,10.7265,10.948,10.7265,10.8884,297083.0
2020-12-30 10:00:00,12.79,12.83,12.75,12.82,118623.0,10.8969,10.931,10.8628,10.9224,118623.0
2020-12-30 10:30:00,12.82,12.85,12.77,12.79,161931.0,10.9224,10.948,10.8798,10.8969,161931.0
2020-12-30 11:00:00,12.79,12.8,12.73,12.74,81344.0,10.8969,10.9054,10.8458,10.8543,81344.0
2020-12-30 11:30:00,12.74,12.75,12.68,12.69,122008.0,10.8543,10.8628,10.8032,10.8117,122008.0
2020-12-30 12:00:00,12.68,12.77,12.67,12.75,148431.0,10.8032,10.8798,10.7946,10.8628,148431.0
2020-12-30 12:30:00,12.75,12.79,12.75,12.79,121104.0,10.8628,10.8969,10.8628,10.8969,121104.0
2020-12-30 13:00:00,12.79,12.81,12.74,12.75,78367.0,10.8969,10.9139,10.8543,10.8628,78367.0
2020-12-30 13:30:00,12.75,12.79,12.74,12.78,101049.0,10.8628,10.8969,10.8543,10.8884,101049.0
2020-12-30 14:00:00,12.77,12.79,12.76,12.78,65488.0,10.8798,10.8969,10.8713,10.8884,65488.0
2020-12-30 14:30:00,12.78,12.82,12.77,12.79,160599.0,10.8884,10.9224,10.8798,10.8969,160599.0
2020-12-30 15:00:00,12.79,12.81,12.78,12.79,160687.0,10.8969,10.9139,10.8884,10.8969,160687.0
2020-12-30 15:30:00,12.8,12.83,12.78,12.78,393849.0,10.9054,10.931,10.8884,10.8884,393849.0
2020-12-31 09:30:00,12.78,12.8,12.66,12.71,149536.0,10.8884,10.9054,10.7861,10.8287,149536.0
2020-12-31 10:00:00,12.71,12.76,12.7,12.76,52061.0,10.8287,10.8713,10.8202,10.8713,52061.0
2020-12-31 10:30:00,12.76,12.85,12.76,12.85,72527.0,10.8713,10.948,10.8713,10.948,72527.0
2020-12-31 11:00:00,12.85,12.88,12.82,12.82,94904.0,10.948,10.9736,10.9224,10.9224,94904.0
2020-12-31 11:30:00,12.83,12.88,12.82,12.87,54485.0,10.931,10.9736,10.9224,10.965,54485.0
2020-12-31 12:00:00,12.88,12.88,12.85,12.88,45955.0,10.9736,10.9736,10.948,10.9736,45955.0
2020-12-31 12:30:00,12.88,12.89,12.82,12.84,52762.0,10.9736,10.9821,10.9224,10.9395,52762.0
2020-12-31 13:00:00,12.84,12.88,12.83,12.85,61111.0,10.9395,10.9736,10.931,10.948,61111.0
2020-12-31 13:30:00,12.85,12.86,12.82,12.84,46683.0,10.948,10.9565,10.9224,10.9395,46683.0
2020-12-31 14:00:00,12.84,12.88,12.83,12.87,74851.0,10.9395,10.9736,10.931,10.965,74851.0
2020-12-31 14:30:00,12.87,12.89,12.84,12.85,84710.0,10.965,10.9821,10.9395,10.948,84710.0
2020-12-31 15:00:00,12.84,12.85,12.82,12.85,214019.0,10.9395,10.948,10.9224,10.948,214019.0
2020-12-31 15:30:00,12.84,12.86,12.76,12.76,1019577.0,10.9395,10.9565,10.8713,10.8713,1019577.0
2021-01-04 09:30:00,12.86,12.97,12.81,12.88,319565.0,10.9565,11.0502,10.9139,10.9736,319565.0
2021-01-04 10:00:00,12.89,12.92,12.78,12.8,240271.0,10.9821,11.0076,10.8884,10.9054,240271.0
2021-01-04 10:30:00,12.8,12.8,12.55,12.61,295681.0,10.9054,10.9054,10.6924,10.7435,295681.0
2021-01-04 11:00:00,12.61,12.69,12.58,12.67,181681.0,10.7435,10.8117,10.718,10.7946,181681.0
2021-01-04 11:30:00,12.67,12.7,12.62,12.65,232065.0,10.7946,10.8202,10.752,10.7776,232065.0
2021-01-04 12:00:00,12.65,12.66,12.59,12.65,214831.0,10.7776,10.7861,10.7265,10.7776,214831.0
2021-01-04 12:30:00,12.64,12.65,12.55,12.62,155785.0,10.7691,10.7776,10.6924,10.752,155785.0
2021-01-04 13:00:00,12.61,12.75,12.6,12.73,94337.0,10.7435,10.8628,10.735,10.8458,94337.0
2021-01-04 13:30:00,12.73,12.79,12.68,12.76,130413.0,10.8458,10.8969,10.8032,10.8713,130413.0
2021-01-04 14:00:00,12.75,12.76,12.67,12.75,132987.0,10.8628,10.8713,10.7946,10.8628,132987.0
2021-01-04 14:30:00,12.74,12.79,12.68,12.79,151030.0,10.8543,10.8969,10.8032,10.8969,151030.0
2021-01-04 15:00:00,12.78,12.85,12.73,12.83,381941.0,10.8884,10.948,10.8458,10.931,381941.0
2021-01-04 15:30:00,12.83,12.88,12.8,12.84,1253930.0,10.931,10.9736,10.9054,10.9395,1253930.0
2021-01-05 09:30:00,12.86,13.03,12.86,12.93,245047.0,10.9565,11.1014,10.9565,11.0162,245047.0
2021-01-05 10:00:00,12.94,13.02,12.92,12.95,231836.0,11.0247,11.0928,11.0076,11.0332,231836.0
2021-01-05 10:30:00,12.94,12.95,12.86,12.91,202289.0,11.0247,11.0332,10.9565,10.9991,202289.0
2021-01-05 11:00:00,12.91,12.97,12.86,12.97,174263.0,10.9991,11.0502,10.9565,11.0502,174263.0
2021-01-05 11:30:00,12.96,13.01,12.96,13.01,213865.0,11.0417,11.0843,11.0417,11.0843,213865.0
2021-01-05 12:00:00,13.01,13.19,13.0,13.18,1025014.0,11.0843,11.2377,11.0758,11.2292,1025014.0
2021-01-05 12:30:00,13.18,13.24,13.17,13.21,196763.0,11.2292,11.2803,11.2206,11.2547,196763.0
2021-01-05 13:00:00,13.21,13.26,13.2,13.25,223665.0,11.2547,11.2973,11.2462,11.2888,223665.0
2021-01-05 13:30:00,13.25,13.28,13.21,13.28,280438.0,11.2888,11.3144,11.2547,11.3144,280438.0
2021-01-05 14:00:00,13.28,13.31,13.27,13.31,239926.0,11.3144,11.3399,11.3058,11.3399,239926.0
2021-01-05 14:30:00,13.31,13.36,13.27,13.31,440519.0,11.3399,11.3825,11.3058,11.3399,440519.0
2021-01-05 15:00:00,13.31,13.33,13.18,13.19,459106.0,11.3399,11.3569,11.2292,11.2377,459106.0
2021-01-05 15:30:00,13.18,13.22,13.11,13.15,547986.0,11.2292,11.2632,11.1695,11.2036,547986.0
2021-01-06 09:30:00,13.61,14.2,13.57,14.19,1299013.0,11.5955,12.0982,11.5614,12.0897,1299013.0
2021-01-06 10:00:00,14.2,14.34,14.18,14.3,802270.0,12.0982,12.2175,12.0811,12.1834,802270.0
2021-01-06 10:30:00,14.29,14.46,14.29,14.43,1371383.0,12.1749,12.3197,12.1749,12.2941,1371383.0
2021-01-06 11:00:00,14.43,14.45,14.32,14.33,1093262.0,12.2941,12.3112,12.2004,12.2089,1093262.0
2021-01-06 11:30:00,14.32,14.36,14.27,14.33,635493.0,12.2004,12.2345,12.1578,12.2089,635493.0
2021-01-06 12:00:00,14.33,14.42,14.3,14.4,283979.0,12.2089,12.2856,12.1834,12.2686,283979.0
2021-01-06 12:30:00,14.4,14.47,14.36,14.44,480175.0,12.2686,12.3282,12.2345,12.3027,480175.0
2021-01-06 13:00:00,14.43,14.46,14.39,14.42,195050.0,12.2941,12.3197,12.2601,12.2856,195050.0
2021-01-06 13:30:00,14.42,14.49,14.38,14.45,302257.0,12.2856,12.3453,12.2515,12.3112,302257.0
2021-01-06 14:00:00,14.45,14.5,14.31,14.35,325388.0,12.3112,12.3538,12.1919,12.226,325388.0
2021-01-06 14:30:00,14.35,14.38,14.14,14.29,467949.0,12.226,12.2515,12.0471,12.1749,467949.0
2021-01-06 15:00:00,14.29,14.36,14.22,14.31,543020.0,12.1749,12.2345,12.1152,12.1919,543020.0
2021-01-06 15:30:00,14.31,14.34,14.26,14.33,1223394.0,12.1919,12.2175,12.1493,12.2089,1223394.0
2021-01-07 09:30:00,14.56,14.99,14.48,14.99,1239984.0,12.4049,12.7712,12.3367,12.7712,1239984.0
2021-01-07 10:00:00,14.99,15.06,14.93,15.04,847699.0,12.7712,12.8309,12.7201,12.8138,847699.0
2021-01-07 10:30:00,15.04,15.07,14.96,15.01,346891.0,12.8138,12.8394,12.7457,12.7883,346891.0
2021-01-07 11:00:00,15.01,15.08,14.98,15.03,256992.0,12.7883,12.8479,12.7627,12.8053,256992.0
2021-01-07 11:30:00,15.03,15.07,15.0,15.06,317868.0,12.8053,12.8394,12.7798,12.8309,317868.0
2021-01-07 12:00:00,15.06,15.11,15.04,15.05,420247.0,12.8309,12.8735,12.8138,12.8224,420247.0
2021-01-07 12:30:00,15.04,15.06,14.99,15.03,258154.0,12.8138,12.8309,12.7712,12.8053,258154.0
2021-01-07 13:00:00,15.04,15.09,14.92,14.93,315352.0,12.8138,12.8564,12.7116,12.7201,315352.0
2021-01-07 13:30:00,14.93,15.0,14.9,15.0,388548.0,12.7201,12.7798,12.6946,12.7798,388548.0
2021-01-07 14:00:00,15.0,15.01,14.95,14.96,284189.0,12.7798,12.7883,12.7372,12.7457,284189.0
2021-01-07 14:30:00,14.96,15.02,14.95,15.02,296575.0,12.7457,12.7968,12.7372,12.7968,296575.0
2021-01-07 15:00:00,15.02,15.11,15.0,15.05,529232.0,12.7968,12.8735,12.7798,12.8224,529232.0
2021-01-07 15:30:00,15.06,15.06,14.93,14.94,1346085.0,12.8309,12.8309,12.7201,12.7286,1346085.0
2021-01-08 09:30:00,15.01,15.03,14.8,14.86,358779.0,12.7883,12.8053,12.6094,12.6605,358779.0
2021-01-08 10:00:00,14.85,14.89,14.74,14.74,353714.0,12.652,12.686,12.5582,12.5582,353714.0
2021-01-08 10:30:00,14.74,14.87,14.74,14.86,428089.0,12.5582,12.669,12.5582,12.6605,428089.0
2021-01-08 11:00:00,14.85,14.92,14.85,14.89,295383.0,12.652,12.7116,12.652,12.686,295383.0
2021-01-08 11:30:00,14.89,14.97,14.84,14.96,135685.0,12.686,12.7542,12.6434,12.7457,135685.0
2021-01-08 12:00:00,14.97,14.98,14.91,14.98,130714.0,12.7542,12.7627,12.7031,12.7627,130714.0
2021-01-08 12:30:00,14.97,14.98,14.82,14.83,249223.0,12.7542,12.7627,12.6264,12.6349,249223.0
2021-01-08 13:00:00,14.83,14.85,14.66,14.69,201494.0,12.6349,12.652,12.4901,12.5156,201494.0
2021-01-08 13:30:00,14.68,14.7,14.52,14.54,317338.0,12.5071,12.5242,12.3708,12.3879,317338.0
2021-01-08 14:00:00,14.55,14.71,14.55,14.69,145136.0,12.3964,12.5327,12.3964,12.5156,145136.0
2021-01-08 14:30:00,14.69,14.72,14.61,14.66,133850.0,12.5156,12.5412,12.4475,12.4901,133850.0
2021-01-08 15:00:00,14.66,14.78,14.65,14.77,241052.0,12.4901,12.5923,12.4816,12.5838,241052.0
2021-01-08 15:30:00,14.76,14.83,14.74,14.81,572110.0,12.5753,12.6349,12.5582,12.6179,572110.0
2021-01-11 09:30:00,14.61,14.85,14.44,14.83,507568.0,12.4475,12.652,12.3027,12.6349,507568.0
2021-01-11 10:00:00,14.82,14.87,14.77,14.85,296156.0,12.6264,12.669,12.5838,12.652,296156.0
2021-01-11 10:30:00,14.84,14.96,14.83,14.96,173802.0,12.6434,12.7457,12.6349,12.7457,173802.0
2021-01-11 11:00:00,14.96,15.01,14.91,15.0,227455.0,12.7457,12.7883,12.7031,12.7798,227455.0
2021-01-11 11:30:00,15.0,15.0,14.91,14.96,224425.0,12.7798,12.7798,12.7031,12.7457,224425.0
2021-01-11 12:00:00,14.95,14.96,14.88,14.9,169213.0,12.7372,12.7457,12.6775,12.6946,169213.0
2021-01-11 12:30:00,14.9,15.03,14.89,15.01,184312.0,12.6946,12.8053,12.686,12.7883,184312.0
2021-01-11 13:00:00,15.01,15.05,14.96,14.96,382481.0,12.7883,12.8224,12.7457,12.7457,382481.0
2021-01-11 13:30:00,14.96,14.98,14.93,14.95,221422.0,12.7457,12.7627,12.7201,12.7372,221422.0
2021-01-11 14:00:00,14.94,15.03,14.94,14.97,159707.0,12.7286,12.8053,12.7286,12.7542,159707.0
2021-01-11 14:30:00,14.97,15.01,14.95,14.99,180656.0,12.7542,12.7883,12.7372,12.7712,180656.0
2021-01-11 15:00:00,15.0,15.04,14.95,14.96,270582.0,12.7798,12.8138,12.7372,12.7457,270582.0
2021-01-11 15:30:00,14.96,14.97,14.9,14.94,1032636.0,12.7457,12.7542,12.6946,12.7286,1032636.0
2021-01-12 09:30:00,14.77,15.12,14.77,15.11,815010.0,12.5838,12.882,12.5838,12.8735,815010.0
2021-01-12 10:00:00,15.11,15.16,15.03,15.14,296998.0,12.8735,12.9161,12.8053,12.899,296998.0
2021-01-12 10:30:00,15.14,15.18,15.11,15.18,190972.0,12.899,12.9331,12.8735,12.9331,190972.0
2021-01-12 11:00:00,15.18,15.2,15.1,15.16,135530.0,12.9331,12.9502,12.865,12.9161,135530.0
2021-01-12 11:30:00,15.16,15.22,15.11,15.22,230776.0,12.9161,12.9672,12.8735,12.9672,230776.0
2021-01-12 12:00:00,15.21,15.29,15.19,15.28,246807.0,12.9587,13.0268,12.9416,13.0183,246807.0
2021-01-12 12:30:00,15.29,15.29,15.2,15.2,171630.0,13.0268,13.0268,12.9502,12.9502,171630.0
2021-01-12 13:00:00,15.21,15.21,15.14,15.17,132659.0,12.9587,12.9587,12.899,12.9246,132659.0
2021-01-12 13:30:00,15.17,15.25,15.15,15.22,198027.0,12.9246,12.9928,12.9076,12.9672,198027.0
2021-01-12 14:00:00,15.23,15.23,15.16,15.21,196085.0,12.9757,12.9757,12.9161,12.9587,196085.0
2021-01-12 14:30:00,15.21,15.24,15.17,15.22,206183.0,12.9587,12.9842,12.9246,12.9672,206183.0
2021-01-12 15:00:00,15.23,15.27,15.19,15.19,226096.0,12.9757,13.0098,12.9416,12.9416,226096.0
2021-01-12 15:30:00,15.19,15.25,15.13,15.22,871506.0,12.9416,12.9928,12.8905,12.9672,871506.0
2021-01-13 09:30:00,15.18,15.22,14.95,14.99,306870.0,12.9331,12.9672,12.7372,12.7712,306870.0
2021-01-13 10:00:00,14.98,15.02,14.88,14.99,474752.0,12.7627,12.7968,12.6775,12.7712,474752.0
2021-01-13 10:30:00,14.99,15.0,14.9,14.95,179879.0,12.7712,12.7798,12.6946,12.7372,179879.0
2021-01-13 11:00:00,14.95,14.96,14.89,14.9,280201.0,12.7372,12.7457,12.686,12.6946,280201.0
2021-01-13 11:30:00,14.9,14.9,14.8,14.86,207257.0,12.6946,12.6946,12.6094,12.6605,207257.0
2021-01-13 12:00:00,14.86,14.86,14.81,14.86,171147.0,12.6605,12.6605,12.6179,12.6605,171147.0
2021-01-13 12:30:00,14.86,14.97,14.85,14.92,200162.0,12.6605,12.7542,12.652,12.7116,200162.0
2021-01-13 13:00:00,14.92,14.93,14.86,14.93,198737.0,12.7116,12.7201,12.6605,12.7201,198737.0
2021-01-13 13:30:00,14.93,15.03,14.92,15.0,204114.0,12.7201,12.8053,12.7116,12.7798,204114.0
2021-01-13 14:00:00,15.0,15.04,14.97,14.99,273987.0,12.7798,12.8138,12.7542,12.7712,273987.0
2021-01-13 14:30:00,14.99,15.01,14.93,14.95,180868.0,12.7712,12.7883,12.7201,12.7372,180868.0
2021-01-13 15:00:00,14.95,14.96,14.9,14.91,204673.0,12.7372,12.7457,12.6946,12.7031,204673.0
2021-01-13 15:30:00,14.9,14.93,14.85,14.9,822948.0,12.6946,12.7201,12.652,12.6946,822948.0
2021-01-14 09:30:00,15.04,15.1,14.92,15.07,279981.0,12.8138,12.865,12.7116,12.8394,279981.0
2021-01-14 10:00:00,15.07,15.2,15.04,15.19,206281.0,12.8394,12.9502,12.8138,12.9416,206281.0
2021-01-14 10:30:00,15.2,15.23,15.06,15.14,171647.0,12.9502,12.9757,12.8309,12.899,171647.0
2021-01-14 11:00:00,15.15,15.19,15.12,15.15,124120.0,12.9076,12.9416,12.882,12.9076,124120.0
2021-01-14 11:30:00,15.15,15.27,15.15,15.26,163140.0,12.9076,13.0098,12.9076,13.0013,163140.0
2021-01-14 12:00:00,15.27,15.3,15.25,15.27,196982.0,13.0098,13.0354,12.9928,13.0098,196982.0
2021-01-14 12:30:00,15.26,15.28,15.23,15.25,181398.0,13.0013,13.0183,12.9757,12.9928,181398.0
2021-01-14 13:00:00,15.25,15.37,15.25,15.34,188535.0,12.9928,13.095,12.9928,13.0694,188535.0
2021-01-14 13:30:00,15.35,15.38,15.33,15.38,134703.0,13.078,13.1035,13.0609,13.1035,134703.0
2021-01-14 14:00:00,15.38,15.4,15.34,15.4,192564.0,13.1035,13.1206,13.0694,13.1206,192564.0
2021-01-14 14:30:00,15.4,15.44,15.38,15.4,499511.0,13.1206,13.1546,13.1035,13.1206,499511.0
2021-01-14 15:00:00,15.4,15.43,15.37,15.42,466062.0,13.1206,13.1461,13.095,13.1376,466062.0
2021-01-14 15:30:00,15.41,15.48,15.4,15.47,1103796.0,13.1291,13.1887,13.1206,13.1802,1103796.0
2021-01-15 09:30:00,15.12,15.28,15.01,15.1,361459.0,12.882,13.0183,12.7883,12.865,361459.0
2021-01-15 10:00:00,15.09,15.1,14.84,14.93,389767.0,12.8564,12.865,12.6434,12.7201,389767.0
2021-01-15 10:30:00,14.93,15.06,14.92,15.06,256351.0,12.7201,12.8309,12.7116,12.8309,256351.0
2021-01-15 11:00:00,15.06,15.06,14.9,14.97,216025.0,12.8309,12.8309,12.6946,12.7542,216025.0
2021-01-15 11:30:00,14.97,15.03,14.93,14.94,370687.0,12.7542,12.8053,12.7201,12.7286,370687.0
2021-01-15 12:00:00,14.93,14.98,14.88,14.97,227119.0,12.7201,12.7627,12.6775,12.7542,227119.0
2021-01-15 12:30:00,14.98,15.13,14.97,15.12,179184.0,12.7627,12.8905,12.7542,12.882,179184.0
2021-01-15 13:00:00,15.11,15.17,15.08,15.16,217191.0,12.8735,12.9246,12.8479,12.9161,217191.0
2021-01-15 13:30:00,15.16,15.17,15.09,15.12,128838.0,12.9161,12.9246,12.8564,12.882,128838.0
2021-01-15 14:00:00,15.12,15.17,15.09,15.17,207845.0,12.882,12.9246,12.8564,12.9246,207845.0
2021-01-15 14:30:00,15.17,15.22,15.16,15.19,264103.0,12.9246,12.9672,12.9161,12.9416,264103.0
2021-01-15 15:00:00,15.19,15.23,15.15,15.18,208732.0,12.9416,12.9757,12.9076,12.9331,208732.0
2021-01-15 15:30:00,15.18,15.18,15.03,15.03,627488.0,12.9331,12.9331,12.8053,12.8053,627488.0
2021-01-19 09:30:00,15.13,15.16,14.95,15.05,217890.0,12.8905,12.9161,12.7372,12.8224,217890.0
2021-01-19 10:00:00,15.05,15.08,14.91,14.94,185247.0,12.8224,12.8479,12.7031,12.7286,185247.0
2021-01-19 10:30:00,14.95,15.13,14.95,15.07,112068.0,12.7372,12.8905,12.7372,12.8394,112068.0
2021-01-19 11:00:00,15.06,15.11,15.02,15.1,167116.0,12.8309,12.8735,12.7968,12.865,167116.0
2021-01-19 11:30:00,15.1,15.11,14.97,14.99,182968.0,12.865,12.8735,12.7542,12.7712,182968.0
2021-01-19 12:00:00,14.99,15.02,14.94,15.02,181599.0,12.7712,12.7968,12.7286,12.7968,181599.0
2021-01-19 12:30:00,15.02,15.05,14.98,15.03,152475.0,12.7968,12.8224,12.7627,12.8053,152475.0
2021-01-19 13:00:00,15.02,15.06,15.0,15.04,170112.0,12.7968,12.8309,12.7798,12.8138,170112.0
2021-01-19 13:30:00,15.04,15.08,15.03,15.07,138356.0,12.8138,12.8479,12.8053,12.8394,138356.0
2021-01-19 14:00:00,15.06,15.07,15.02,15.05,104445.0,12.8309,12.8394,12.7968,12.8224,104445.0
2021-01-19 14:30:00,15.05,15.06,14.98,15.01,151156.0,12.8224,12.8309,12.7627,12.7883,151156.0
2021-01-19 15:00:00,15.01,15.08,14.98,15.08,204921.0,12.7883,12.8479,12.7627,12.8479,204921.0
2021-01-19 15:30:00,15.08,15.11,15.05,15.05,533852.0,12.8479,12.8735,12.8224,12.8224,533852.0
2021-01-20 09:30:00,15.02,15.06,14.87,14.92,347764.0,12.7968,12.8309,12.669,12.7116,347764.0
2021-01-20 10:00:00,14.92,14.94,14.81,14.85,381095.0,12.7116,12.7286,12.6179,12.652,381095.0
2021-01-20 10:30:00,14.85,14.95,14.81,14.83,268461.0,12.652,12.7372,12.6179,12.6349,268461.0
2021-01-20 11:00:00,14.83,14.83,14.72,14.76,246825.0,12.6349,12.6349,12.5412,12.5753,246825.0
2021-01-20 11:30:00,14.76,14.78,14.72,14.74,222711.0,12.5753,12.5923,12.5412,12.5582,222711.0
2021-01-20 12:00:00,14.73,14.76,14.69,14.71,158312.0,12.5497,12.5753,12.5156,12.5327,158312.0
2021-01-20 12:30:00,14.72,14.77,14.67,14.74,107268.0,12.5412,12.5838,12.4986,12.5582,107268.0
2021-01-20 13:00:00,14.75,14.75,14.69,14.69,100917.0,12.5668,12.5668,12.5156,12.5156,100917.0
2021-01-20 13:30:00,14.69,14.74,14.68,14.68,125743.0,12.5156,12.5582,12.5071,12.5071,125743.0
2021-01-20 14:00:00,14.69,14.75,14.66,14.74,209943.0,12.5156,12.5668,12.4901,12.5582,209943.0
2021-01-20 14:30:00,14.74,14.76,14.71,14.72,641266.0,12.5582,12.5753,12.5327,12.5412,641266.0
2021-01-20 15:00:00,14.73,14.75,14.65,14.68,928906.0,12.5497,12.5668,12.4816,12.5071,928906.0
2021-01-20 15:30:00,14.68,14.71,14.66,14.69,1214962.0,12.5071,12.5327,12.4901,12.5156,1214962.0
2021-01-21 09:30:00,14.66,14.81,14.41,14.44,578163.0,12.4901,12.6179,12.2771,12.3027,578163.0
2021-01-21 10:00:00,14.44,14.48,14.35,14.44,198080.0,12.3027,12.3367,12.226,12.3027,198080.0
2021-01-21 10:30:00,14.45,14.46,14.31,14.33,315437.0,12.3112,12.3197,12.1919,12.2089,315437.0
2021-01-21 11:00:00,14.33,14.34,14.24,14.26,633834.0,12.2089,12.2175,12.1323,12.1493,633834.0
2021-01-21 11:30:00,14.25,14.26,14.2,14.23,304556.0,12.1408,12.1493,12.0982,12.1237,304556.0
2021-01-21 12:00:00,14.23,14.38,14.21,14.38,325507.0,12.1237,12.2515,12.1067,12.2515,325507.0
2021-01-21 12:30:00,14.38,14.39,14.3,14.33,208819.0,12.2515,12.2601,12.1834,12.2089,208819.0
2021-01-21 13:00:00,14.33,14.33,14.26,14.27,246460.0,12.2089,12.2089,12.1493,12.1578,246460.0
2021-01-21 13:30:00,14.27,14.38,14.26,14.38,173972.0,12.1578,12.2515,12.1493,12.2515,173972.0
2021-01-21 14:00:00,14.37,14.39,14.32,14.37,169859.0,12.243,12.2601,12.2004,12.243,169859.0
2021-01-21 14:30:00,14.37,14.45,14.37,14.44,185266.0,12.243,12.3112,12.243,12.3027,185266.0
2021-01-21 15:00:00,14.44,14.49,14.4,14.4,459332.0,12.3027,12.3453,12.2686,12.2686,459332.0
2021-01-21 15:30:00,14.41,14.43,14.34,14.34,871127.0,12.2771,12.2941,12.2175,12.2175,871127.0
2021-01-22 09:30:00,14.0,14.51,14.0,14.4,607489.0,11.9278,12.3623,11.9278,12.2686,607489.0
2021-01-22 10:00:00,14.4,14.51,14.36,14.45,482847.0,12.2686,12.3623,12.2345,12.3112,482847.0
2021-01-22 10:30:00,14.44,14.45,14.22,14.39,349251.0,12.3027,12.3112,12.1152,12.2601,349251.0
2021-01-22 11:00:00,14.39,14.5,14.36,14.5,236358.0,12.2601,12.3538,12.2345,12.3538,236358.0
2021-01-22 11:30:00,14.49,14.58,14.47,14.48,172869.0,12.3453,12.4219,12.3282,12.3367,172869.0
2021-01-22 12:00:00,14.48,14.5,14.41,14.43,117897.0,12.3367,12.3538,12.2771,12.2941,117897.0
2021-01-22 12:30:00,14.43,14.47,14.37,14.43,324630.0,12.2941,12.3282,12.243,12.2941,324630.0
2021-01-22 13:00:00,14.43,14.48,14.41,14.45,155954.0,12.2941,12.3367,12.2771,12.3112,155954.0
2021-01-22 13:30:00,14.45,14.48,14.43,14.44,123665.0,12.3112,12.3367,12.2941,12.3027,123665.0
2021-01-22 14:00:00,14.44,14.48,14.41,14.48,148837.0,12.3027,12.3367,12.2771,12.3367,148837.0
2021-01-22 14:30:00,14.48,14.51,14.46,14.5,140471.0,12.3367,12.3623,12.3197,12.3538,140471.0
2021-01-22 15:00:00,14.51,14.52,14.41,14.49,254782.0,12.3623,12.3708,12.2771,12.3453,254782.0
2021-01-22 15:30:00,14.49,14.61,14.47,14.57,777976.0,12.3453,12.4475,12.3282,12.4134,777976.0
2021-01-25 09:30:00,14.56,14.59,14.16,14.17,457654.0,12.4049,12.4304,12.0641,12.0726,457654.0
2021-01-25 10:00:00,14.17,14.32,14.15,14.21,228974.0,12.0726,12.2004,12.0556,12.1067,228974.0
2021-01-25 10:30:00,14.21,14.25,13.99,14.0,392493.0,12.1067,12.1408,11.9193,11.9278,392493.0
2021-01-25 11:00:00,13.99,14.04,13.9,13.99,573663.0,11.9193,11.9619,11.8426,11.9193,573663.0
2021-01-25 11:30:00,13.99,14.14,13.96,14.13,163846.0,11.9193,12.0471,11.8937,12.0385,163846.0
2021-01-25 12:00:00,14.13,14.17,14.06,14.1,246100.0,12.0385,12.0726,11.9789,12.013,246100.0
2021-01-25 12:30:00,14.09,14.21,14.08,14.19,132119.0,12.0045,12.1067,11.9959,12.0897,132119.0
2021-01-25 13:00:00,14.19,14.31,14.16,14.26,285975.0,12.0897,12.1919,12.0641,12.1493,285975.0
2021-01-25 13:30:00,14.26,14.32,14.24,14.27,125749.0,12.1493,12.2004,12.1323,12.1578,125749.0
2021-01-25 14:00:00,14.26,14.33,14.24,14.3,204031.0,12.1493,12.2089,12.1323,12.1834,204031.0
2021-01-25 14:30:00,14.3,14.38,14.29,14.32,205200.0,12.1834,12.2515,12.1749,12.2004,205200.0
2021-01-25 15:00:00,14.32,14.47,14.32,14.46,312183.0,12.2004,12.3282,12.2004,12.3197,312183.0
2021-01-25 15:30:00,14.46,14.48,14.42,14.44,665407.0,12.3197,12.3367,12.2856,12.3027,665407.0
2021-01-26 09:30:00,14.64,14.76,14.35,14.36,260197.0,12.473,12.5753,12.226,12.2345,260197.0
2021-01-26 10:00:00,14.35,14.4,14.26,14.32,259477.0,12.226,12.2686,12.1493,12.2004,259477.0
2021-01-26 10:30:00,14.32,14.32,14.11,14.12,623667.0,12.2004,12.2004,12.0215,12.03,623667.0
2021-01-26 11:00:00,14.13,14.16,14.06,14.13,750746.0,12.0385,12.0641,11.9789,12.0385,750746.0
2021-01-26 11:30:00,14.12,14.17,14.01,14.04,401229.0,12.03,12.0726,11.9363,11.9619,401229.0
2021-01-26 12:00:00,14.04,14.13,14.03,14.13,146678.0,11.9619,12.0385,11.9533,12.0385,146678.0
2021-01-26 12:30:00,14.12,14.19,14.09,14.17,196901.0,12.03,12.0897,12.0045,12.0726,196901.0
2021-01-26 13:00:00,14.18,14.21,14.15,14.17,128034.0,12.0811,12.1067,12.0556,12.0726,128034.0
2021-01-26 13:30:00,14.17,14.18,14.1,14.14,291923.0,12.0726,12.0811,12.013,12.0471,291923.0
2021-01-26 14:00:00,14.14,14.18,14.1,14.13,423872.0,12.0471,12.0811,12.013,12.0385,423872.0
2021-01-26 14:30:00,14.12,14.16,14.11,14.15,563443.0,12.03,12.0641,12.0215,12.0556,563443.0
2021-01-26 15:00:00,14.15,14.19,14.13,14.16,423159.0,12.0556,12.0897,12.0385,12.0641,423159.0
2021-01-26 15:30:00,14.16,14.16,14.02,14.02,828279.0,12.0641,12.0641,11.9448,11.9448,828279.0
2021-01-27 09:30:00,13.83,13.92,13.44,13.69,1267804.0,11.7829,11.8596,11.4507,11.6637,1267804.0
2021-01-27 10:00:00,13.69,13.82,13.56,13.8,445314.0,11.6637,11.7744,11.5529,11.7574,445314.0
2021-01-27 10:30:00,13.8,13.88,13.74,13.86,415879.0,11.7574,11.8255,11.7063,11.8085,415879.0
2021-01-27 11:00:00,13.86,13.89,13.82,13.83,232225.0,11.8085,11.8341,11.7744,11.7829,232225.0
2021-01-27 11:30:00,13.83,13.93,13.74,13.75,288947.0,11.7829,11.8681,11.7063,11.7148,288947.0
2021-01-27 12:00:00,13.75,13.84,13.71,13.77,189900.0,11.7148,11.7915,11.6807,11.7318,189900.0
2021-01-27 12:30:00,13.78,13.85,13.74,13.82,126549.0,11.7403,11.8,11.7063,11.7744,126549.0
2021-01-27 13:00:00,13.82,13.9,13.81,13.87,176130.0,11.7744,11.8426,11.7659,11.817,176130.0
2021-01-27 13:30:00,13.86,13.88,13.79,13.84,208527.0,11.8085,11.8255,11.7489,11.7915,208527.0
2021-01-27 14:00:00,13.85,13.87,13.72,13.73,252370.0,11.8,11.817,11.6892,11.6977,252370.0
2021-01-27 14:30:00,13.73,13.75,13.65,13.69,367588.0,11.6977,11.7148,11.6296,11.6637,367588.0
2021-01-27 15:00:00,13.69,13.86,13.67,13.79,760893.0,11.6637,11.8085,11.6466,11.7489,760893.0
2021-01-27 15:30:00,13.78,13.81,13.65,13.7,1101460.0,11.7403,11.7659,11.6296,11.6722,1101460.0
2021-01-28 09:30:00,13.91,14.1,13.84,13.9,672418.0,11.8511,12.013,11.7915,11.8426,672418.0
2021-01-28 10:00:00,13.91,14.07,13.81,13.99,367862.0,11.8511,11.9874,11.7659,11.9193,367862.0
2021-01-28 10:30:00,13.99,14.12,13.99,14.09,322921.0,11.9193,12.03,11.9193,12.0045,322921.0
2021-01-28 11:00:00,14.1,14.16,13.99,14.01,344711.0,12.013,12.0641,11.9193,11.9363,344711.0
2021-01-28 11:30:00,14.01,14.18,13.99,14.16,238813.0,11.9363,12.0811,11.9193,12.0641,238813.0
2021-01-28 12:00:00,14.16,14.2,14.14,14.17,283181.0,12.0641,12.0982,12.0471,12.0726,283181.0
2021-01-28 12:30:00,14.18,14.2,14.14,14.16,201989.0,12.0811,12.0982,12.0471,12.0641,201989.0
2021-01-28 13:00:00,14.16,14.18,14.11,14.13,191388.0,12.0641,12.0811,12.0215,12.0385,191388.0
2021-01-28 13:30:00,14.13,14.17,14.11,14.12,347164.0,12.0385,12.0726,12.0215,12.03,347164.0
2021-01-28 14:00:00,14.12,14.17,14.1,14.12,207908.0,12.03,12.0726,12.013,12.03,207908.0
2021-01-28 14:30:00,14.12,14.17,14.1,14.17,231407.0,12.03,12.0726,12.013,12.0726,231407.0
2021-01-28 15:00:00,14.17,14.2,14.15,14.17,268579.0,12.0726,12.0982,12.0556,12.0726,268579.0
2021-01-28 15:30:00,14.17,14.27,14.16,14.21,958402.0,12.0726,12.1578,12.0641,12.1067,958402.0
2021-01-29 09:30:00,14.19,14.29,14.04,14.21,388120.0,12.0897,12.1749,11.9619,12.1067,388120.0
2021-01-29 10:00:00,14.21,14.27,14.17,14.18,203454.0,12.1067,12.1578,12.0726,12.0811,203454.0
2021-01-29 10:30:00,14.18,14.21,14.12,14.16,172352.0,12.0811,12.1067,12.03,12.0641,172352.0
2021-01-29 11:00:00,14.15,14.15,14.03,14.05,210811.0,12.0556,12.0556,11.9533,11.9704,210811.0
2021-01-29 11:30:00,14.05,14.06,13.98,14.05,255559.0,11.9704,11.9789,11.9107,11.9704,255559.0
2021-01-29 12:00:00,14.05,14.05,13.85,13.87,315938.0,11.9704,11.9704,11.8,11.817,315938.0
2021-01-29 12:30:00,13.87,13.89,13.77,13.81,209786.0,11.817,11.8341,11.7318,11.7659,209786.0
2021-01-29 13:00:00,13.82,13.87,13.76,13.85,142623.0,11.7744,11.817,11.7233,11.8,142623.0
2021-01-29 13:30:00,13.85,13.85,13.78,13.8,165124.0,11.8,11.8,11.7403,11.7574,165124.0
2021-01-29 14:00:00,13.81,13.95,13.81,13.85,290425.0,11.7659,11.8852,11.7659,11.8,290425.0
2021-01-29 14:30:00,13.85,13.88,13.78,13.86,437231.0,11.8,11.8255,11.7403,11.8085,437231.0
2021-01-29 15:00:00,13.86,13.96,13.85,13.93,220406.0,11.8085,11.8937,11.8,11.8681,220406.0
2021-01-29 15:30:00,13.93,13.98,13.83,13.89,872828.0,11.8681,11.9107,11.7829,11.8341,872828.0
2021-02-01 09:30:00,13.98,14.05,13.76,13.86,362233.0,11.9107,11.9704,11.7233,11.8085,362233.0
2021-02-01 10:00:00,13.85,13.85,13.75,13.77,350151.0,11.8,11.8,11.7148,11.7318,350151.0
2021-02-01 10:30:00,13.77,13.86,13.76,13.82,164520.0,11.7318,11.8085,11.7233,11.7744,164520.0
2021-02-01 11:00:00,13.83,13.88,13.78,13.87,156243.0,11.7829,11.8255,11.7403,11.817,156243.0
2021-02-01 11:30:00,13.87,13.88,13.82,13.84,219470.0,11.817,11.8255,11.7744,11.7915,219470.0
2021-02-01 12:00:00,13.83,13.84,13.74,13.79,253031.0,11.7829,11.7915,11.7063,11.7489,253031.0
2021-02-01 12:30:00,13.79,13.84,13.76,13.84,231546.0,11.7489,11.7915,11.7233,11.7915,231546.0
2021-02-01 13:00:00,13.84,13.96,13.84,13.94,254264.0,11.7915,11.8937,11.7915,11.8767,254264.0
2021-02-01 13:30:00,13.95,13.97,13.92,13.94,406316.0,11.8852,11.9022,11.8596,11.8767,406316.0
2021-02-01 14:00:00,13.94,14.02,13.92,14.01,436019.0,11.8767,11.9448,11.8596,11.9363,436019.0
2021-02-01 14:30:00,14.01,14.01,13.93,13.94,418754.0,11.9363,11.9363,11.8681,11.8767,418754.0
2021-02-01 15:00:00,13.94,13.95,13.9,13.93,345518.0,11.8767,11.8852,11.8426,11.8681,345518.0
2021-02-01 15:30:00,13.94,14.04,13.92,14.04,1053391.0,11.8767,11.9619,11.8596,11.9619,1053391.0
2021-02-02 09:30:00,14.25,14.34,14.12,14.26,728549.0,12.1408,12.2175,12.03,12.1493,728549.0
2021-02-02 10:00:00,14.26,14.4,14.26,14.33,320086.0,12.1493,12.2686,12.1493,12.2089,320086.0
2021-02-02 10:30:00,14.34,14.35,14.28,14.34,214854.0,12.2175,12.226,12.1663,12.2175,214854.0
2021-02-02 11:00:00,14.33,14.49,14.33,14.45,307940.0,12.2089,12.3453,12.2089,12.3112,307940.0
2021-02-02 11:30:00,14.45,14.52,14.43,14.48,257359.0,12.3112,12.3708,12.2941,12.3367,257359.0
2021-02-02 12:00:00,14.48,14.5,14.42,14.43,152694.0,12.3367,12.3538,12.2856,12.2941,152694.0
2021-02-02 12:30:00,14.43,14.45,14.39,14.45,115815.0,12.2941,12.3112,12.2601,12.3112,115815.0
2021-02-02 13:00:00,14.45,14.5,14.44,14.5,107733.0,12.3112,12.3538,12.3027,12.3538,107733.0
2021-02-02 13:30:00,14.5,14.51,14.42,14.43,163757.0,12.3538,12.3623,12.2856,12.2941,163757.0
2021-02-02 14:00:00,14.42,14.44,14.35,14.36,213541.0,12.2856,12.3027,12.226,12.2345,213541.0
2021-02-02 14:30:00,14.37,14.46,14.36,14.46,187428.0,12.243,12.3197,12.2345,12.3197,187428.0
2021-02-02 15:00:00,14.45,14.46,14.4,14.41,245924.0,12.3112,12.3197,12.2686,12.2771,245924.0
2021-02-02 15:30:00,14.41,14.44,14.39,14.43,777508.0,12.2771,12.3027,12.2601,12.2941,777508.0
2021-02-03 09:30:00,14.5,14.59,14.43,14.53,365185.0,12.3538,12.4304,12.2941,12.3793,365185.0
2021-02-03 10:00:00,14.54,14.65,14.52,14.59,244230.0,12.3879,12.4816,12.3708,12.4304,244230.0
2021-02-03 10:30:00,14.58,14.66,14.49,14.63,296515.0,12.4219,12.4901,12.3453,12.4645,296515.0
2021-02-03 11:00:00,14.63,14.66,14.47,14.54,277150.0,12.4645,12.4901,12.3282,12.3879,277150.0
2021-02-03 11:30:00,14.54,14.62,14.5,14.61,206374.0,12.3879,12.456,12.3538,12.4475,206374.0
2021-02-03 12:00:00,14.61,14.61,14.53,14.56,113575.0,12.4475,12.4475,12.3793,12.4049,113575.0
2021-02-03 12:30:00,14.56,14.58,14.53,14.55,128569.0,12.4049,12.4219,12.3793,12.3964,128569.0
2021-02-03 13:00:00,14.56,14.65,14.55,14.63,147774.0,12.4049,12.4816,12.3964,12.4645,147774.0
2021-02-03 13:30:00,14.63,14.68,14.61,14.66,138993.0,12.4645,12.5071,12.4475,12.4901,138993.0
2021-02-03 14:00:00,14.67,14.69,14.63,14.64,161818.0,12.4986,12.5156,12.4645,12.473,161818.0
2021-02-03 14:30:00,14.64,14.67,14.61,14.67,174797.0,12.473,12.4986,12.4475,12.4986,174797.0
2021-02-03 15:00:00,14.67,14.72,14.65,14.68,235110.0,12.4986,12.5412,12.4816,12.5071,235110.0
2021-02-03 15:30:00,14.68,14.74,14.66,14.74,640758.0,12.5071,12.5582,12.4901,12.5582,640758.0
2021-02-04 09:30:00,14.86,15.11,14.83,15.11,468072.0,12.6605,12.8735,12.6349,12.8735,468072.0
2021-02-04 10:00:00,15.11,15.22,15.09,15.15,289940.0,12.8735,12.9672,12.8564,12.9076,289940.0
2021-02-04 10:30:00,15.15,15.19,15.03,15.08,237269.0,12.9076,12.9416,12.8053,12.8479,237269.0
2021-02-04 11:00:00,15.08,15.22,15.07,15.19,168231.0,12.8479,12.9672,12.8394,12.9416,168231.0
2021-02-04 11:30:00,15.18,15.21,15.14,15.2,190127.0,12.9331,12.9587,12.899,12.9502,190127.0
2021-02-04 12:00:00,15.2,15.25,15.19,15.25,165896.0,12.9502,12.9928,12.9416,12.9928,165896.0
2021-02-04 12:30:00,15.25,15.26,15.16,15.17,127502.0,12.9928,13.0013,12.9161,12.9246,127502.0
2021-02-04 13:00:00,15.17,15.24,15.15,15.21,104630.0,12.9246,12.9842,12.9076,12.9587,104630.0
2021-02-04 13:30:00,15.22,15.27,15.21,15.27,215108.0,12.9672,13.0098,12.9587,13.0098,215108.0
2021-02-04 14:00:00,15.26,15.29,15.22,15.23,234168.0,13.0013,13.0268,12.9672,12.9757,234168.0
2021-02-04 14:30:00,15.24,15.24,15.2,15.23,177915.0,12.9842,12.9842,12.9502,12.9757,177915.0
2021-02-04 15:00:00,15.22,15.23,15.16,15.16,216945.0,12.9672,12.9757,12.9161,12.9161,216945.0
2021-02-04 15:30:00,15.16,15.21,15.1,15.2,654243.0,12.9161,12.9587,12.865,12.9502,654243.0
2021-02-05 09:30:00,15.34,15.4,15.11,15.13,247822.0,13.0694,13.1206,12.8735,12.8905,247822.0
2021-02-05 10:00:00,15.13,15.24,15.08,15.24,173966.0,12.8905,12.9842,12.8479,12.9842,173966.0
2021-02-05 10:30:00,15.24,15.4,15.24,15.34,325894.0,12.9842,13.1206,12.9842,13.0694,325894.0
2021-02-05 11:00:00,15.34,15.34,15.24,15.29,94050.0,13.0694,13.0694,12.9842,13.0268,94050.0
2021-02-05 11:30:00,15.29,15.31,15.2,15.21,100733.0,13.0268,13.0439,12.9502,12.9587,100733.0
2021-02-05 12:00:00,15.21,15.26,15.19,15.24,96934.0,12.9587,13.0013,12.9416,12.9842,96934.0
2021-02-05 12:30:00,15.24,15.26,15.21,15.25,106265.0,12.9842,13.0013,12.9587,12.9928,106265.0
2021-02-05 13:00:00,15.25,15.26,15.18,15.19,82749.0,12.9928,13.0013,12.9331,12.9416,82749.0
2021-02-05 13:30:00,15.2,15.2,15.17,15.19,76513.0,12.9502,12.9502,12.9246,12.9416,76513.0
2021-02-05 14:00:00,15.19,15.21,15.17,15.19,106297.0,12.9416,12.9587,12.9246,12.9416,106297.0
2021-02-05 14:30:00,15.2,15.22,15.15,15.16,105310.0,12.9502,12.9672,12.9076,12.9161,105310.0
2021-02-05 15:00:00,15.16,15.19,15.15,15.16,139439.0,12.9161,12.9416,12.9076,12.9161,139439.0
2021-02-05 15:30:00,15.16,15.21,15.13,15.16,417528.0,12.9161,12.9587,12.8905,12.9161,417528.0
2021-02-08 09:30:00,15.23,15.43,15.18,15.42,416757.0,12.9757,13.1461,12.9331,13.1376,416757.0
2021-02-08 10:00:00,15.42,15.43,15.31,15.42,169121.0,13.1376,13.1461,13.0439,13.1376,169121.0
2021-02-08 10:30:00,15.43,15.48,15.39,15.43,203139.0,13.1461,13.1887,13.112,13.1461,203139.0
2021-02-08 11:00:00,15.43,15.47,15.41,15.46,141853.0,13.1461,13.1802,13.1291,13.1717,141853.0
2021-02-08 11:30:00,15.46,15.48,15.43,15.46,230691.0,13.1717,13.1887,13.1461,13.1717,230691.0
2021-02-08 12:00:00,15.46,15.54,15.44,15.54,209090.0,13.1717,13.2398,13.1546,13.2398,209090.0
2021-02-08 12:30:00,15.54,15.54,15.48,15.5,123685.0,13.2398,13.2398,13.1887,13.2058,123685.0
2021-02-08 13:00:00,15.5,15.5,15.47,15.48,171176.0,13.2058,13.2058,13.1802,13.1887,171176.0
2021-02-08 13:30:00,15.49,15.49,15.44,15.46,130725.0,13.1972,13.1972,13.1546,13.1717,130725.0
2021-02-08 14:00:00,15.46,15.51,15.45,15.51,163553.0,13.1717,13.2143,13.1632,13.2143,163553.0
2021-02-08 14:30:00,15.51,15.57,15.51,15.57,108508.0,13.2143,13.2654,13.2143,13.2654,108508.0
2021-02-08 15:00:00,15.57,15.58,15.51,15.52,272128.0,13.2654,13.2739,13.2143,13.2228,272128.0
2021-02-08 15:30:00,15.52,15.53,15.47,15.53,1002790.0,13.2228,13.2313,13.1802,13.2313,1002790.0
2021-02-09 09:30:00,15.57,15.68,15.42,15.68,489760.0,13.2654,13.3591,13.1376,13.3591,489760.0
2021-02-09 10:00:00,15.68,15.71,15.56,15.66,428616.0,13.3591,13.3847,13.2569,13.3421,428616.0
2021-02-09 10:30:00,15.66,15.71,15.65,15.7,712364.0,13.3421,13.3847,13.3336,13.3762,712364.0
2021-02-09 11:00:00,15.69,15.7,15.55,15.57,974053.0,13.3676,13.3762,13.2484,13.2654,974053.0
2021-02-09 11:30:00,15.57,15.62,15.55,15.58,1846923.0,13.2654,13.308,13.2484,13.2739,1846923.0
2021-02-09 12:00:00,15.58,15.62,15.53,15.57,2509369.0,13.2739,13.308,13.2313,13.2654,2509369.0
2021-02-09 12:30:00,15.57,15.66,15.56,15.59,730999.0,13.2654,13.3421,13.2569,13.2824,730999.0
2021-02-09 13:00:00,15.59,15.59,15.55,15.58,1234766.0,13.2824,13.2824,13.2484,13.2739,1234766.0
2021-02-09 13:30:00,15.58,15.71,15.55,15.68,435848.0,13.2739,13.3847,13.2484,13.3591,435848.0
2021-02-09 14:00:00,15.68,15.69,15.63,15.64,963199.0,13.3591,13.3676,13.3165,13.325,963199.0
2021-02-09 14:30:00,15.64,15.64,15.58,15.64,411836.0,13.325,13.325,13.2739,13.325,411836.0
2021-02-09 15:00:00,15.64,15.66,15.61,15.66,483576.0,13.325,13.3421,13.2995,13.3421,483576.0
2021-02-09 15:30:00,15.65,15.73,15.64,15.73,1093765.0,13.3336,13.4017,13.325,13.4017,1093765.0
2021-02-10 09:30:00,15.73,15.81,15.67,15.81,193048.0,13.4017,13.4699,13.3506,13.4699,193048.0
2021-02-10 10:00:00,15.81,15.86,15.63,15.65,559047.0,13.4699,13.5125,13.3165,13.3336,559047.0
2021-02-10 10:30:00,15.65,15.7,15.52,15.7,280690.0,13.3336,13.3762,13.2228,13.3762,280690.0
2021-02-10 11:00:00,15.69,15.82,15.65,15.76,305045.0,13.3676,13.4784,13.3336,13.4273,305045.0
2021-02-10 11:30:00,15.76,15.77,15.7,15.75,190605.0,13.4273,13.4358,13.3762,13.4188,190605.0
2021-02-10 12:00:00,15.74,15.74,15.66,15.71,138430.0,13.4102,13.4102,13.3421,13.3847,138430.0
2021-02-10 12:30:00,15.71,15.82,15.7,15.79,239240.0,13.3847,13.4784,13.3762,13.4528,239240.0
2021-02-10 13:00:00,15.79,15.9,15.78,15.9,270407.0,13.4528,13.5465,13.4443,13.5465,270407.0
2021-02-10 13:30:00,15.9,15.92,15.86,15.87,179637.0,13.5465,13.5636,13.5125,13.521,179637.0
2021-02-10 14:00:00,15.87,15.88,15.75,15.79,197685.0,13.521,13.5295,13.4188,13.4528,197685.0
2021-02-10 14:30:00,15.79,15.82,15.78,15.81,203688.0,13.4528,13.4784,13.4443,13.4699,203688.0
2021-02-10 15:00:00,15.8,15.83,15.76,15.79,258216.0,13.4614,13.4869,13.4273,13.4528,258216.0
2021-02-10 15:30:00,15.79,15.79,15.62,15.63,1184540.0,13.4528,13.4528,13.308,13.3165,1184540.0
2021-02-11 09:30:00,15.66,15.79,15.61,15.72,438415.0,13.3421,13.4528,13.2995,13.3932,438415.0
2021-02-11 10:00:00,15.72,15.75,15.68,15.72,155915.0,13.3932,13.4188,13.3591,13.3932,155915.0
2021-02-11 10:30:00,15.72,15.74,15.66,15.72,201375.0,13.3932,13.4102,13.3421,13.3932,201375.0
2021-02-11 11:00:00,15.71,15.77,15.66,15.68,221016.0,13.3847,13.4358,13.3421,13.3591,221016.0
2021-02-11 11:30:00,15.69,15.69,15.62,15.63,115740.0,13.3676,13.3676,13.308,13.3165,115740.0
2021-02-11 12:00:00,15.63,15.63,15.27,15.31,286822.0,13.3165,13.3165,13.0098,13.0439,286822.0
2021-02-11 12:30:00,15.31,15.44,15.29,15.43,238558.0,13.0439,13.1546,13.0268,13.1461,238558.0
2021-02-11 13:00:00,15.43,15.48,15.39,15.42,220629.0,13.1461,13.1887,13.112,13.1376,220629.0
2021-02-11 13:30:00,15.42,15.46,15.41,15.42,115058.0,13.1376,13.1717,13.1291,13.1376,115058.0
2021-02-11 14:00:00,15.42,15.43,15.35,15.43,281614.0,13.1376,13.1461,13.078,13.1461,281614.0
2021-02-11 14:30:00,15.43,15.44,15.39,15.44,208467.0,13.1461,13.1546,13.112,13.1546,208467.0
2021-02-11 15:00:00,15.44,15.45,15.41,15.42,249015.0,13.1546,13.1632,13.1291,13.1376,249015.0
2021-02-11 15:30:00,15.42,15.46,15.39,15.46,803977.0,13.1376,13.1717,13.112,13.1717,803977.0
2021-02-12 09:30:00,15.45,15.64,15.37,15.6,204299.0,13.1632,13.325,13.095,13.291,204299.0
2021-02-12 10:00:00,15.6,15.81,15.6,15.78,248719.0,13.291,13.4699,13.291,13.4443,248719.0
2021-02-12 10:30:00,15.77,15.83,15.66,15.69,132735.0,13.4358,13.4869,13.3421,13.3676,132735.0
2021-02-12 11:00:00,15.68,15.71,15.62,15.63,158128.0,13.3591,13.3847,13.308,13.3165,158128.0
2021-02-12 11:30:00,15.64,15.69,15.63,15.64,94991.0,13.325,13.3676,13.3165,13.325,94991.0
2021-02-12 12:00:00,15.64,15.67,15.56,15.57,147780.0,13.325,13.3506,13.2569,13.2654,147780.0
2021-02-12 12:30:00,15.58,15.58,15.52,15.56,128982.0,13.2739,13.2739,13.2228,13.2569,128982.0
2021-02-12 13:00:00,15.55,15.61,15.54,15.56,144582.0,13.2484,13.2995,13.2398,13.2569,144582.0
2021-02-12 13:30:00,15.55,15.61,15.53,15.54,215267.0,13.2484,13.2995,13.2313,13.2398,215267.0
2021-02-12 14:00:00,15.53,15.54,15.45,15.54,364539.0,13.2313,13.2398,13.1632,13.2398,364539.0
2021-02-12 14:30:00,15.54,15.54,15.44,15.54,290085.0,13.2398,13.2398,13.1546,13.2398,290085.0
2021-02-12 15:00:00,15.54,15.6,15.49,15.6,330560.0,13.2398,13.291,13.1972,13.291,330560.0
2021-02-12 15:30:00,15.6,15.64,15.56,15.63,612694.0,13.291,13.325,13.2569,13.3165,612694.0
2021-02-16 09:30:00,15.82,15.92,15.77,15.88,220587.0,13.4784,13.5636,13.4358,13.5295,220587.0
2021-02-16 10:00:00,15.88,16.04,15.86,16.04,247802.0,13.5295,13.6658,13.5125,13.6658,247802.0
2021-02-16 10:30:00,16.04,16.22,16.04,16.19,352805.0,13.6658,13.8192,13.6658,13.7936,352805.0
2021-02-16 11:00:00,16.19,16.25,16.16,16.19,197569.0,13.7936,13.8447,13.7681,13.7936,197569.0
2021-02-16 11:30:00,16.19,16.27,16.17,16.18,156817.0,13.7936,13.8618,13.7766,13.7851,156817.0
2021-02-16 12:00:00,16.18,16.26,16.17,16.22,219743.0,13.7851,13.8533,13.7766,13.8192,219743.0
2021-02-16 12:30:00,16.22,16.24,16.09,16.11,315516.0,13.8192,13.8362,13.7084,13.7255,315516.0
2021-02-16 13:00:00,16.12,16.15,16.08,16.14,265082.0,13.734,13.7595,13.6999,13.751,265082.0
2021-02-16 13:30:00,16.14,16.16,16.06,16.07,263031.0,13.751,13.7681,13.6829,13.6914,263031.0
2021-02-16 14:00:00,16.07,16.12,16.06,16.12,136886.0,13.6914,13.734,13.6829,13.734,136886.0
2021-02-16 14:30:00,16.11,16.15,16.1,16.14,374824.0,13.7255,13.7595,13.7169,13.751,374824.0
2021-02-16 15:00:00,16.14,16.14,16.08,16.1,403426.0,13.751,13.751,13.6999,13.7169,403426.0
2021-02-16 15:30:00,16.1,16.14,16.09,16.13,972495.0,13.7169,13.751,13.7084,13.7425,972495.0
2021-02-17 09:30:00,16.08,16.09,15.95,16.05,505546.0,13.6999,13.7084,13.5891,13.6743,505546.0
2021-02-17 10:00:00,16.05,16.16,15.98,16.0,279927.0,13.6743,13.7681,13.6147,13.6317,279927.0
2021-02-17 10:30:00,16.0,16.08,15.95,15.96,283048.0,13.6317,13.6999,13.5891,13.5977,283048.0
2021-02-17 11:00:00,15.96,15.96,15.83,15.89,272972.0,13.5977,13.5977,13.4869,13.538,272972.0
2021-02-17 11:30:00,15.89,15.91,15.79,15.87,219845.0,13.538,13.5551,13.4528,13.521,219845.0
2021-02-17 12:00:00,15.87,15.91,15.85,15.87,170448.0,13.521,13.5551,13.5039,13.521,170448.0
2021-02-17 12:30:00,15.87,15.93,15.84,15.93,126046.0,13.521,13.5721,13.4954,13.5721,126046.0
2021-02-17 13:00:00,15.93,15.96,15.91,15.94,193020.0,13.5721,13.5977,13.5551,13.5806,193020.0
2021-02-17 13:30:00,15.94,15.94,15.88,15.92,159545.0,13.5806,13.5806,13.5295,13.5636,159545.0
2021-02-17 14:00:00,15.92,15.98,15.9,15.98,162298.0,13.5636,13.6147,13.5465,13.6147,162298.0
2021-02-17 14:30:00,15.98,16.02,15.97,16.02,282573.0,13.6147,13.6488,13.6062,13.6488,282573.0
2021-02-17 15:00:00,16.01,16.06,15.96,15.97,233184.0,13.6403,13.6829,13.5977,13.6062,233184.0
2021-02-17 15:30:00,15.96,16.0,15.95,15.96,460415.0,13.5977,13.6317,13.5891,13.5977,460415.0
2021-02-18 09:30:00,15.82,15.91,15.7,15.9,245553.0,13.4784,13.5551,13.3762,13.5465,245553.0
2021-02-18 10:00:00,15.89,15.91,15.66,15.72,197135.0,13.538,13.5551,13.3421,13.3932,197135.0
2021-02-18 10:30:00,15.73,15.78,15.68,15.71,249596.0,13.4017,13.4443,13.3591,13.3847,249596.0
2021-02-18 11:00:00,15.71,15.75,15.63,15.65,205727.0,13.3847,13.4188,13.3165,13.3336,205727.0
2021-02-18 11:30:00,15.65,15.71,15.63,15.66,180024.0,13.3336,13.3847,13.3165,13.3421,180024.0
2021-02-18 12:00:00,15.66,15.66,15.55,15.63,353631.0,13.3421,13.3421,13.2484,13.3165,353631.0
2021-02-18 12:30:00,15.63,15.71,15.62,15.63,147773.0,13.3165,13.3847,13.308,13.3165,147773.0
2021-02-18 13:00:00,15.63,15.75,15.61,15.72,185529.0,13.3165,13.4188,13.2995,13.3932,185529.0
2021-02-18 13:30:00,15.72,15.73,15.68,15.69,158744.0,13.3932,13.4017,13.3591,13.3676,158744.0
2021-02-18 14:00:00,15.69,15.75,15.69,15.72,161735.0,13.3676,13.4188,13.3676,13.3932,161735.0
2021-02-18 14:30:00,15.72,15.75,15.69,15.71,161720.0,13.3932,13.4188,13.3676,13.3847,161720.0
2021-02-18 15:00:00,15.7,15.75,15.67,15.72,246526.0,13.3762,13.4188,13.3506,13.3932,246526.0
2021-02-18 15:30:00,15.71,15.8,15.69,15.69,653892.0,13.3847,13.4614,13.3676,13.3676,653892.0
2021-02-19 09:30:00,15.81,16.05,15.81,16.03,241918.0,13.4699,13.6743,13.4699,13.6573,241918.0
2021-02-19 10:00:00,16.03,16.1,15.98,16.05,165937.0,13.6573,13.7169,13.6147,13.6743,165937.0
2021-02-19 10:30:00,16.05,16.11,16.03,16.09,139239.0,13.6743,13.7255,13.6573,13.7084,139239.0
2021-02-19 11:00:00,16.09,16.16,16.07,16.14,261863.0,13.7084,13.7681,13.6914,13.751,261863.0
2021-02-19 11:30:00,16.14,16.19,16.12,16.14,160518.0,13.751,13.7936,13.734,13.751,160518.0
2021-02-19 12:00:00,16.14,16.18,16.13,16.17,157190.0,13.751,13.7851,13.7425,13.7766,157190.0
2021-02-19 12:30:00,16.17,16.22,16.16,16.21,158127.0,13.7766,13.8192,13.7681,13.8107,158127.0
2021-02-19 13:00:00,16.22,16.25,16.19,16.22,147737.0,13.8192,13.8447,13.7936,13.8192,147737.0
2021-02-19 13:30:00,16.23,16.34,16.21,16.34,159811.0,13.8277,13.9214,13.8107,13.9214,159811.0
2021-02-19 14:00:00,16.33,16.34,16.26,16.26,187121.0,13.9129,13.9214,13.8533,13.8533,187121.0
2021-02-19 14:30:00,16.26,16.37,16.26,16.35,186315.0,13.8533,13.947,13.8533,13.9299,186315.0
2021-02-19 15:00:00,16.35,16.39,16.31,16.37,308640.0,13.9299,13.964,13.8959,13.947,308640.0
2021-02-19 15:30:00,16.36,16.45,16.35,16.4,1302571.0,13.9385,14.0151,13.9299,13.9725,1302571.0
2021-02-22 09:30:00,16.34,16.59,16.31,16.57,292015.0,13.9214,14.1344,13.8959,14.1174,292015.0
2021-02-22 10:00:00,16.57,16.66,16.52,16.66,258317.0,14.1174,14.1941,14.0748,14.1941,258317.0
2021-02-22 10:30:00,16.65,16.76,16.62,16.66,435067.0,14.1855,14.2793,14.16,14.1941,435067.0
2021-02-22 11:00:00,16.65,16.76,16.64,16.74,169588.0,14.1855,14.2793,14.177,14.2622,169588.0
2021-02-22 11:30:00,16.74,16.83,16.72,16.81,276568.0,14.2622,14.3389,14.2452,14.3219,276568.0
2021-02-22 12:00:00,16.81,16.83,16.77,16.82,109536.0,14.3219,14.3389,14.2878,14.3304,109536.0
2021-02-22 12:30:00,16.82,16.85,16.78,16.82,180232.0,14.3304,14.3559,14.2963,14.3304,180232.0
2021-02-22 13:00:00,16.82,16.88,16.78,16.88,326406.0,14.3304,14.3815,14.2963,14.3815,326406.0
2021-02-22 13:30:00,16.88,16.92,16.79,16.8,691833.0,14.3815,14.4156,14.3048,14.3133,691833.0
2021-02-22 14:00:00,16.8,16.8,16.75,16.76,250306.0,14.3133,14.3133,14.2707,14.2793,250306.0
2021-02-22 14:30:00,16.76,16.77,16.67,16.71,246517.0,14.2793,14.2878,14.2026,14.2367,246517.0
2021-02-22 15:00:00,16.71,16.72,16.56,16.57,548851.0,14.2367,14.2452,14.1089,14.1174,548851.0
2021-02-22 15:30:00,16.56,16.61,16.54,16.6,969068.0,14.1089,14.1515,14.0918,14.1429,969068.0
2021-02-23 09:30:00,16.74,16.78,16.37,16.54,362622.0,14.2622,14.2963,13.947,14.0918,362622.0
2021-02-23 10:00:00,16.53,16.75,16.5,16.71,317592.0,14.0833,14.2707,14.0577,14.2367,317592.0
2021-02-23 10:30:00,16.71,16.79,16.63,16.66,268644.0,14.2367,14.3048,14.1685,14.1941,268644.0
2021-02-23 11:00:00,16.66,16.75,16.54,16.59,209977.0,14.1941,14.2707,14.0918,14.1344,209977.0
2021-02-23 11:30:00,16.59,16.63,16.53,16.55,171523.0,14.1344,14.1685,14.0833,14.1003,171523.0
2021-02-23 12:00:00,16.55,16.59,16.51,16.55,204634.0,14.1003,14.1344,14.0663,14.1003,204634.0
2021-02-23 12:30:00,16.55,16.6,16.47,16.48,180836.0,14.1003,14.1429,14.0322,14.0407,180836.0
2021-02-23 13:00:00,16.48,16.53,16.44,16.51,227571.0,14.0407,14.0833,14.0066,14.0663,227571.0
2021-02-23 13:30:00,16.5,16.51,16.44,16.45,181362.0,14.0577,14.0663,14.0066,14.0151,181362.0
2021-02-23 14:00:00,16.45,16.57,16.44,16.55,149698.0,14.0151,14.1174,14.0066,14.1003,149698.0
2021-02-23 14:30:00,16.56,16.6,16.49,16.58,221258.0,14.1089,14.1429,14.0492,14.1259,221258.0
2021-02-23 15:00:00,16.58,16.64,16.56,16.63,303777.0,14.1259,14.177,14.1089,14.1685,303777.0
2021-02-23 15:30:00,16.64,16.73,16.61,16.71,966022.0,14.177,14.2537,14.1515,14.2367,966022.0
2021-02-24 09:30:00,16.84,16.91,16.74,16.84,911507.0,14.3474,14.4071,14.2622,14.3474,911507.0
2021-02-24 10:00:00,16.85,16.88,16.66,16.69,691774.0,14.3559,14.3815,14.1941,14.2196,691774.0
2021-02-24 10:30:00,16.69,16.84,16.67,16.75,363667.0,14.2196,14.3474,14.2026,14.2707,363667.0
2021-02-24 11:00:00,16.75,17.02,16.75,16.98,518601.0,14.2707,14.5008,14.2707,14.4667,518601.0
2021-02-24 11:30:00,16.99,17.03,16.95,17.03,222665.0,14.4752,14.5093,14.4411,14.5093,222665.0
2021-02-24 12:00:00,17.03,17.14,16.96,17.12,1357461.0,14.5093,14.603,14.4497,14.586,1357461.0
2021-02-24 12:30:00,17.13,17.13,16.96,16.96,360901.0,14.5945,14.5945,14.4497,14.4497,360901.0
2021-02-24 13:00:00,16.96,17.03,16.93,16.96,589652.0,14.4497,14.5093,14.4241,14.4497,589652.0
2021-02-24 13:30:00,16.97,16.98,16.87,16.96,1449444.0,14.4582,14.4667,14.373,14.4497,1449444.0
2021-02-24 14:00:00,16.96,17.01,16.89,16.94,707652.0,14.4497,14.4923,14.39,14.4326,707652.0
2021-02-24 14:30:00,16.94,16.94,16.83,16.87,747576.0,14.4326,14.4326,14.3389,14.373,747576.0
2021-02-24 15:00:00,16.87,16.89,16.8,16.89,1384118.0,14.373,14.39,14.3133,14.39,1384118.0
2021-02-24 15:30:00,16.89,17.03,16.88,17.03,1388040.0,14.39,14.5093,14.3815,14.5093,1388040.0
2021-02-25 09:30:00,17.25,17.26,16.95,17.06,659690.0,14.6967,14.7052,14.4411,14.5349,659690.0
2021-02-25 10:00:00,17.05,17.06,16.81,16.84,330919.0,14.5263,14.5349,14.3219,14.3474,330919.0
2021-02-25 10:30:00,16.84,16.84,16.63,16.66,345286.0,14.3474,14.3474,14.1685,14.1941,345286.0
2021-02-25 11:00:00,16.66,16.69,16.54,16.62,619106.0,14.1941,14.2196,14.0918,14.16,619106.0
2021-02-25 11:30:00,16.62,16.64,16.46,16.53,272807.0,14.16,14.177,14.0237,14.0833,272807.0
2021-02-25 12:00:00,16.53,16.53,16.42,16.44,410199.0,14.0833,14.0833,13.9896,14.0066,410199.0
2021-02-25 12:30:00,16.43,16.47,16.3,16.32,271723.0,13.9981,14.0322,13.8873,13.9044,271723.0
2021-02-25 13:00:00,16.31,16.48,16.26,16.45,253683.0,13.8959,14.0407,13.8533,14.0151,253683.0
2021-02-25 13:30:00,16.45,16.57,16.41,16.56,491799.0,14.0151,14.1174,13.9811,14.1089,491799.0
2021-02-25 14:00:00,16.56,16.7,16.53,16.69,341773.0,14.1089,14.2281,14.0833,14.2196,341773.0
2021-02-25 14:30:00,16.68,16.68,16.57,16.63,275061.0,14.2111,14.2111,14.1174,14.1685,275061.0
2021-02-25 15:00:00,16.62,16.65,16.45,16.48,547696.0,14.16,14.1855,14.0151,14.0407,547696.0
2021-02-25 15:30:00,16.48,16.52,16.38,16.39,1116665.0,14.0407,14.0748,13.9555,13.964,1116665.0
2021-02-26 09:30:00,16.3,16.39,16.11,16.16,549586.0,13.8873,13.964,13.7255,13.7681,549586.0
2021-02-26 10:00:00,16.16,16.17,15.88,15.89,510522.0,13.7681,13.7766,13.5295,13.538,510522.0
2021-02-26 10:30:00,15.9,16.17,15.89,16.02,395176.0,13.5465,13.7766,13.538,13.6488,395176.0
2021-02-26 11:00:00,16.03,16.3,16.01,16.29,408542.0,13.6573,13.8873,13.6403,13.8788,408542.0
2021-02-26 11:30:00,16.28,16.37,16.18,16.27,327769.0,13.8703,13.947,13.7851,13.8618,327769.0
2021-02-26 12:00:00,16.29,16.47,16.27,16.43,304136.0,13.8788,14.0322,13.8618,13.9981,304136.0
2021-02-26 12:30:00,16.44,16.53,16.39,16.4,201192.0,14.0066,14.0833,13.964,13.9725,201192.0
2021-02-26 13:00:00,16.4,16.49,16.35,16.45,151778.0,13.9725,14.0492,13.9299,14.0151,151778.0
2021-02-26 13:30:00,16.46,16.46,16.31,16.34,243563.0,14.0237,14.0237,13.8959,13.9214,243563.0
2021-02-26 14:00:00,16.35,16.38,16.23,16.25,210351.0,13.9299,13.9555,13.8277,13.8447,210351.0
2021-02-26 14:30:00,16.24,16.33,16.21,16.31,247217.0,13.8362,13.9129,13.8107,13.8959,247217.0
2021-02-26 15:00:00,16.32,16.39,16.3,16.3,261716.0,13.9044,13.964,13.8873,13.8873,261716.0
2021-02-26 15:30:00,16.31,16.43,16.17,16.19,1062181.0,13.8959,13.9981,13.7766,13.7936,1062181.0
2021-03-01 09:30:00,16.58,16.67,16.51,16.59,344089.0,14.1259,14.2026,14.0663,14.1344,344089.0
2021-03-01 10:00:00,16.6,16.76,16.56,16.66,217138.0,14.1429,14.2793,14.1089,14.1941,217138.0
2021-03-01 10:30:00,16.67,16.73,16.64,16.7,239635.0,14.2026,14.2537,14.177,14.2281,239635.0
2021-03-01 11:00:00,16.7,16.7,16.62,16.64,234022.0,14.2281,14.2281,14.16,14.177,234022.0
2021-03-01 11:30:00,16.64,16.65,16.58,16.61,154065.0,14.177,14.1855,14.1259,14.1515,154065.0
2021-03-01 12:00:00,16.61,16.76,16.6,16.76,392580.0,14.1515,14.2793,14.1429,14.2793,392580.0
2021-03-01 12:30:00,16.75,16.87,16.75,16.84,270143.0,14.2707,14.373,14.2707,14.3474,270143.0
2021-03-01 13:00:00,16.84,16.9,16.78,16.89,197250.0,14.3474,14.3985,14.2963,14.39,197250.0
2021-03-01 13:30:00,16.89,16.96,16.84,16.88,324136.0,14.39,14.4497,14.3474,14.3815,324136.0
2021-03-01 14:00:00,16.88,16.95,16.86,16.92,226735.0,14.3815,14.4411,14.3645,14.4156,226735.0
2021-03-01 14:30:00,16.92,16.99,16.91,16.96,274585.0,14.4156,14.4752,14.4071,14.4497,274585.0
2021-03-01 15:00:00,16.96,16.97,16.82,16.85,432225.0,14.4497,14.4582,14.3304,14.3559,432225.0
2021-03-01 15:30:00,16.85,16.89,16.79,16.83,830435.0,14.3559,14.39,14.3048,14.3389,830435.0
2021-03-02 09:30:00,16.77,16.98,16.67,16.95,300127.0,14.2878,14.4667,14.2026,14.4411,300127.0
2021-03-02 10:00:00,16.94,16.99,16.86,16.86,225450.0,14.4326,14.4752,14.3645,14.3645,225450.0
2021-03-02 10:30:00,16.86,16.93,16.79,16.88,244577.0,14.3645,14.4241,14.3048,14.3815,244577.0
2021-03-02 11:00:00,16.88,16.89,16.79,16.89,217783.0,14.3815,14.39,14.3048,14.39,217783.0
2021-03-02 11:30:00,16.89,16.89,16.77,16.85,178536.0,14.39,14.39,14.2878,14.3559,178536.0
2021-03-02 12:00:00,16.84,16.91,16.78,16.88,158532.0,14.3474,14.4071,14.2963,14.3815,158532.0
2021-03-02 12:30:00,16.88,16.89,16.84,16.89,149304.0,14.3815,14.39,14.3474,14.39,149304.0
2021-03-02 13:00:00,16.89,16.93,16.85,16.88,129897.0,14.39,14.4241,14.3559,14.3815,129897.0
2021-03-02 13:30:00,16.89,16.92,16.84,16.86,194565.0,14.39,14.4156,14.3474,14.3645,194565.0
2021-03-02 14:00:00,16.86,16.9,16.72,16.72,435993.0,14.3645,14.3985,14.2452,14.2452,435993.0
2021-03-02 14:30:00,16.72,16.83,16.71,16.79,285967.0,14.2452,14.3389,14.2367,14.3048,285967.0
2021-03-02 15:00:00,16.8,16.85,16.74,16.75,343651.0,14.3133,14.3559,14.2622,14.2707,343651.0
2021-03-02 15:30:00,16.74,16.75,16.65,16.68,840398.0,14.2622,14.2707,14.1855,14.2111,840398.0
2021-03-03 09:30:00,16.79,16.88,16.69,16.75,407535.0,14.3048,14.3815,14.2196,14.2707,407535.0
2021-03-03 10:00:00,16.74,16.88,16.74,16.83,302766.0,14.2622,14.3815,14.2622,14.3389,302766.0
2021-03-03 10:30:00,16.82,17.06,16.77,17.02,578043.0,14.3304,14.5349,14.2878,14.5008,578043.0
2021-03-03 11:00:00,17.01,17.1,17.01,17.09,259311.0,14.4923,14.5689,14.4923,14.5604,259311.0
2021-03-03 11:30:00,17.08,17.1,17.03,17.05,111807.0,14.5519,14.5689,14.5093,14.5263,111807.0
2021-03-03 12:00:00,17.04,17.09,17.02,17.05,195004.0,14.5178,14.5604,14.5008,14.5263,195004.0
2021-03-03 12:30:00,17.05,17.28,17.05,17.25,405562.0,14.5263,14.7223,14.5263,14.6967,405562.0
2021-03-03 13:00:00,17.25,17.3,17.23,17.25,226625.0,14.6967,14.7393,14.6797,14.6967,226625.0
2021-03-03 13:30:00,17.26,17.27,17.1,17.13,442453.0,14.7052,14.7138,14.5689,14.5945,442453.0
2021-03-03 14:00:00,17.13,17.14,17.0,17.02,523895.0,14.5945,14.603,14.4837,14.5008,523895.0
2021-03-03 14:30:00,17.01,17.1,16.97,17.09,442123.0,14.4923,14.5689,14.4582,14.5604,442123.0
2021-03-03 15:00:00,17.09,17.1,17.02,17.05,533429.0,14.5604,14.5689,14.5008,14.5263,533429.0
2021-03-03 15:30:00,17.05,17.06,16.84,16.86,1256670.0,14.5263,14.5349,14.3474,14.3645,1256670.0
2021-03-04 09:30:00,16.76,16.92,16.66,16.74,653956.0,14.2793,14.4156,14.1941,14.2622,653956.0
2021-03-04 10:00:00,16.74,16.75,16.46,16.64,617981.0,14.2622,14.2707,14.0237,14.177,617981.0
2021-03-04 10:30:00,16.65,16.65,16.38,16.48,357629.0,14.1855,14.1855,13.9555,14.0407,357629.0
2021-03-04 11:00:00,16.48,16.51,16.38,16.44,276202.0,14.0407,14.0663,13.9555,14.0066,276202.0
2021-03-04 11:30:00,16.44,16.53,16.4,16.51,318082.0,14.0066,14.0833,13.9725,14.0663,318082.0
2021-03-04 12:00:00,16.51,16.67,16.5,16.64,345230.0,14.0663,14.2026,14.0577,14.177,345230.0
2021-03-04 12:30:00,16.64,16.67,16.4,16.42,427312.0,14.177,14.2026,13.9725,13.9896,427312.0
2021-03-04 13:00:00,16.42,16.46,16.18,16.28,443960.0,13.9896,14.0237,13.7851,13.8703,443960.0
2021-03-04 13:30:00,16.28,16.31,16.0,16.01,346473.0,13.8703,13.8959,13.6317,13.6403,346473.0
2021-03-04 14:00:00,16.0,16.23,15.97,16.2,443391.0,13.6317,13.8277,13.6062,13.8021,443391.0
2021-03-04 14:30:00,16.19,16.36,16.07,16.34,444870.0,13.7936,13.9385,13.6914,13.9214,444870.0
2021-03-04 15:00:00,16.34,16.36,16.19,16.26,519135.0,13.9214,13.9385,13.7936,13.8533,519135.0
2021-03-04 15:30:00,16.25,16.41,16.25,16.32,1066178.0,13.8447,13.9811,13.8447,13.9044,1066178.0
2021-03-05 09:30:00,16.89,17.0,16.45,16.5,1529420.0,14.39,14.4837,14.0151,14.0577,1529420.0
2021-03-05 10:00:00,16.5,16.51,16.22,16.3,658156.0,14.0577,14.0663,13.8192,13.8873,658156.0
2021-03-05 10:30:00,16.3,16.43,16.24,16.26,361884.0,13.8873,13.9981,13.8362,13.8533,361884.0
2021-03-05 11:00:00,16.26,16.28,15.93,15.97,243426.0,13.8533,13.8703,13.5721,13.6062,243426.0
2021-03-05 11:30:00,15.99,16.28,15.99,16.26,470354.0,13.6232,13.8703,13.6232,13.8533,470354.0
2021-03-05 12:00:00,16.25,16.41,16.19,16.39,284518.0,13.8447,13.9811,13.7936,13.964,284518.0
2021-03-05 12:30:00,16.39,16.52,16.36,16.47,372722.0,13.964,14.0748,13.9385,14.0322,372722.0
2021-03-05 13:00:00,16.48,16.78,16.44,16.76,782449.0,14.0407,14.2963,14.0066,14.2793,782449.0
2021-03-05 13:30:00,16.77,16.94,16.71,16.93,593257.0,14.2878,14.4326,14.2367,14.4241,593257.0
2021-03-05 14:00:00,16.93,16.97,16.83,16.95,470417.0,14.4241,14.4582,14.3389,14.4411,470417.0
2021-03-05 14:30:00,16.95,17.02,16.93,16.99,479841.0,14.4411,14.5008,14.4241,14.4752,479841.0
2021-03-05 15:00:00,16.99,17.09,16.98,17.05,572838.0,14.4752,14.5604,14.4667,14.5263,572838.0
2021-03-05 15:30:00,17.06,17.16,17.03,17.1,1233036.0,14.5349,14.62,14.5093,14.5689,1233036.0
2021-03-08 09:30:00,17.32,17.48,17.13,17.28,566350.0,14.7564,14.8927,14.5945,14.7223,566350.0
2021-03-08 10:00:00,17.3,17.44,17.24,17.42,542169.0,14.7393,14.8586,14.6882,14.8416,542169.0
2021-03-08 10:30:00,17.4,17.56,17.4,17.51,468646.0,14.8245,14.9608,14.8245,14.9182,468646.0
2021-03-08 11:00:00,17.51,17.59,17.44,17.53,401241.0,14.9182,14.9864,14.8586,14.9353,401241.0
2021-03-08 11:30:00,17.53,17.53,17.28,17.34,649069.0,14.9353,14.9353,14.7223,14.7734,649069.0
2021-03-08 12:00:00,17.33,17.65,17.32,17.64,384611.0,14.7649,15.0375,14.7564,15.029,384611.0
2021-03-08 12:30:00,17.64,17.66,17.55,17.56,247659.0,15.029,15.046,14.9523,14.9608,247659.0
2021-03-08 13:00:00,17.55,17.61,17.42,17.43,279988.0,14.9523,15.0034,14.8416,14.8501,279988.0
2021-03-08 13:30:00,17.43,17.44,17.2,17.2,442998.0,14.8501,14.8586,14.6541,14.6541,442998.0
2021-03-08 14:00:00,17.21,17.24,17.09,17.23,784220.0,14.6626,14.6882,14.5604,14.6797,784220.0
2021-03-08 14:30:00,17.23,17.27,17.13,17.17,452959.0,14.6797,14.7138,14.5945,14.6286,452959.0
2021-03-08 15:00:00,17.16,17.17,17.09,17.14,573957.0,14.62,14.6286,14.5604,14.603,573957.0
2021-03-08 15:30:00,17.14,17.28,17.08,17.14,1982949.0,14.603,14.7223,14.5519,14.603,1982949.0
2021-03-09 09:30:00,16.76,16.84,16.3,16.38,951037.0,14.2793,14.3474,13.8873,13.9555,951037.0
2021-03-09 10:00:00,16.38,16.52,16.33,16.46,384365.0,13.9555,14.0748,13.9129,14.0237,384365.0
2021-03-09 10:30:00,16.46,16.78,16.44,16.76,518610.0,14.0237,14.2963,14.0066,14.2793,518610.0
2021-03-09 11:00:00,16.76,16.84,16.69,16.73,348134.0,14.2793,14.3474,14.2196,14.2537,348134.0
2021-03-09 11:30:00,16.74,16.88,16.71,16.86,232161.0,14.2622,14.3815,14.2367,14.3645,232161.0
2021-03-09 12:00:00,16.86,16.87,16.78,16.86,211552.0,14.3645,14.373,14.2963,14.3645,211552.0
2021-03-09 12:30:00,16.86,16.91,16.76,16.79,202126.0,14.3645,14.4071,14.2793,14.3048,202126.0
2021-03-09 13:00:00,16.79,16.82,16.67,16.73,212396.0,14.3048,14.3304,14.2026,14.2537,212396.0
2021-03-09 13:30:00,16.73,16.81,16.72,16.76,240276.0,14.2537,14.3219,14.2452,14.2793,240276.0
2021-03-09 14:00:00,16.77,16.85,16.77,16.84,523715.0,14.2878,14.3559,14.2878,14.3474,523715.0
2021-03-09 14:30:00,16.84,16.92,16.82,16.86,253544.0,14.3474,14.4156,14.3304,14.3645,253544.0
2021-03-09 15:00:00,16.86,16.91,16.82,16.82,315797.0,14.3645,14.4071,14.3304,14.3304,315797.0
2021-03-09 15:30:00,16.82,16.84,16.67,16.69,1127409.0,14.3304,14.3474,14.2026,14.2196,1127409.0
2021-03-10 09:30:00,16.69,17.1,16.66,17.05,388296.0,14.2196,14.5689,14.1941,14.5263,388296.0
2021-03-10 10:00:00,17.06,17.12,16.88,16.88,372895.0,14.5349,14.586,14.3815,14.3815,372895.0
2021-03-10 10:30:00,16.88,17.02,16.87,16.97,353643.0,14.3815,14.5008,14.373,14.4582,353643.0
2021-03-10 11:00:00,16.98,17.16,16.95,17.04,658766.0,14.4667,14.62,14.4411,14.5178,658766.0
2021-03-10 11:30:00,17.04,17.11,17.02,17.11,428542.0,14.5178,14.5775,14.5008,14.5775,428542.0
2021-03-10 12:00:00,17.11,17.16,17.07,17.07,222205.0,14.5775,14.62,14.5434,14.5434,222205.0
2021-03-10 12:30:00,17.07,17.11,16.94,17.01,338792.0,14.5434,14.5775,14.4326,14.4923,338792.0
2021-03-10 13:00:00,17.01,17.15,16.96,17.15,226037.0,14.4923,14.6115,14.4497,14.6115,226037.0
2021-03-10 13:30:00,17.16,17.24,17.13,17.23,420657.0,14.62,14.6882,14.5945,14.6797,420657.0
2021-03-10 14:00:00,17.22,17.28,17.19,17.21,425241.0,14.6712,14.7223,14.6456,14.6626,425241.0
2021-03-10 14:30:00,17.21,17.24,17.14,17.16,354434.0,14.6626,14.6882,14.603,14.62,354434.0
2021-03-10 15:00:00,17.16,17.21,17.12,17.18,332357.0,14.62,14.6626,14.586,14.6371,332357.0
2021-03-10 15:30:00,17.18,17.28,17.12,17.28,973445.0,14.6371,14.7223,14.586,14.7223,973445.0
2021-03-11 09:30:00,16.96,17.09,16.81,17.03,603885.0,14.576,14.6878,14.4471,14.6362,603885.0
2021-03-11 10:00:00,17.02,17.12,16.91,17.12,306245.0,14.6276,14.7135,14.5331,14.7135,306245.0
2021-03-11 10:30:00,17.11,17.22,17.1,17.19,732249.0,14.7049,14.7995,14.6964,14.7737,732249.0
2021-03-11 11:00:00,17.18,17.33,17.17,17.28,330782.0,14.7651,14.894,14.7565,14.8511,330782.0
2021-03-11 11:30:00,17.28,17.28,17.15,17.18,359126.0,14.8511,14.8511,14.7393,14.7651,359126.0
2021-03-11 12:00:00,17.18,17.22,17.12,17.16,605607.0,14.7651,14.7995,14.7135,14.7479,605607.0
2021-03-11 12:30:00,17.16,17.2,17.08,17.14,299694.0,14.7479,14.7823,14.6792,14.7307,299694.0
2021-03-11 13:00:00,17.14,17.16,17.1,17.13,552678.0,14.7307,14.7479,14.6964,14.7221,552678.0
2021-03-11 13:30:00,17.14,17.26,17.13,17.19,331191.0,14.7307,14.8339,14.7221,14.7737,331191.0
2021-03-11 14:00:00,17.2,17.27,17.19,17.2,267761.0,14.7823,14.8425,14.7737,14.7823,267761.0
2021-03-11 14:30:00,17.2,17.21,17.13,17.14,177957.0,14.7823,14.7909,14.7221,14.7307,177957.0
2021-03-11 15:00:00,17.14,17.18,17.11,17.16,235653.0,14.7307,14.7651,14.7049,14.7479,235653.0
2021-03-11 15:30:00,17.16,17.21,17.14,17.16,1309245.0,14.7479,14.7909,14.7307,14.7479,1309245.0
2021-03-12 09:30:00,17.48,17.65,17.36,17.54,631372.0,15.0229,15.169,14.9198,15.0745,631372.0
2021-03-12 10:00:00,17.54,17.65,17.49,17.53,437790.0,15.0745,15.169,15.0315,15.0659,437790.0
2021-03-12 10:30:00,17.52,17.65,17.48,17.6,464237.0,15.0573,15.169,15.0229,15.1261,464237.0
2021-03-12 11:00:00,17.6,17.76,17.58,17.7,345577.0,15.1261,15.2636,15.1089,15.212,345577.0
2021-03-12 11:30:00,17.7,17.72,17.57,17.6,216133.0,15.212,15.2292,15.1003,15.1261,216133.0
2021-03-12 12:00:00,17.6,17.64,17.57,17.61,175036.0,15.1261,15.1605,15.1003,15.1347,175036.0
2021-03-12 12:30:00,17.61,17.64,17.57,17.6,186723.0,15.1347,15.1605,15.1003,15.1261,186723.0
2021-03-12 13:00:00,17.6,17.66,17.58,17.62,280224.0,15.1261,15.1776,15.1089,15.1433,280224.0
2021-03-12 13:30:00,17.62,17.64,17.51,17.53,288113.0,15.1433,15.1605,15.0487,15.0659,288113.0
2021-03-12 14:00:00,17.53,17.57,17.51,17.55,311658.0,15.0659,15.1003,15.0487,15.0831,311658.0
2021-03-12 14:30:00,17.56,17.58,17.51,17.56,365304.0,15.0917,15.1089,15.0487,15.0917,365304.0
2021-03-12 15:00:00,17.57,17.61,17.52,17.59,424364.0,15.1003,15.1347,15.0573,15.1175,424364.0
2021-03-12 15:30:00,17.59,17.68,17.58,17.65,1246165.0,15.1175,15.1948,15.1089,15.169,1246165.0
2021-03-15 09:30:00,17.72,17.79,17.42,17.49,817695.0,15.2292,15.2894,14.9714,15.0315,817695.0
2021-03-15 10:00:00,17.49,17.67,17.39,17.64,516862.0,15.0315,15.1862,14.9456,15.1605,516862.0
2021-03-15 10:30:00,17.64,17.65,17.45,17.49,669984.0,15.1605,15.169,14.9972,15.0315,669984.0
2021-03-15 11:00:00,17.49,17.61,17.45,17.5,413803.0,15.0315,15.1347,14.9972,15.0401,413803.0
2021-03-15 11:30:00,17.5,17.54,17.4,17.44,434364.0,15.0401,15.0745,14.9542,14.9886,434364.0
2021-03-15 12:00:00,17.43,17.58,17.43,17.5,429369.0,14.98,15.1089,14.98,15.0401,429369.0
2021-03-15 12:30:00,17.5,17.63,17.44,17.6,300613.0,15.0401,15.1519,14.9886,15.1261,300613.0
2021-03-15 13:00:00,17.6,17.61,17.55,17.55,257193.0,15.1261,15.1347,15.0831,15.0831,257193.0
2021-03-15 13:30:00,17.56,17.61,17.53,17.61,303861.0,15.0917,15.1347,15.0659,15.1347,303861.0
2021-03-15 14:00:00,17.61,17.64,17.57,17.63,364356.0,15.1347,15.1605,15.1003,15.1519,364356.0
2021-03-15 14:30:00,17.62,17.67,17.59,17.65,352564.0,15.1433,15.1862,15.1175,15.169,352564.0
2021-03-15 15:00:00,17.64,17.66,17.55,17.59,377221.0,15.1605,15.1776,15.0831,15.1175,377221.0
2021-03-15 15:30:00,17.59,17.7,17.57,17.69,916260.0,15.1175,15.212,15.1003,15.2034,916260.0
2021-03-16 09:30:00,17.52,17.54,17.32,17.39,367956.0,15.0573,15.0745,14.8854,14.9456,367956.0
2021-03-16 10:00:00,17.39,17.47,17.29,17.32,322410.0,14.9456,15.0143,14.8596,14.8854,322410.0
2021-03-16 10:30:00,17.32,17.44,17.29,17.3,366722.0,14.8854,14.9886,14.8596,14.8682,366722.0
2021-03-16 11:00:00,17.3,17.42,17.25,17.39,343379.0,14.8682,14.9714,14.8253,14.9456,343379.0
2021-03-16 11:30:00,17.39,17.51,17.32,17.51,221119.0,14.9456,15.0487,14.8854,15.0487,221119.0
2021-03-16 12:00:00,17.5,17.53,17.46,17.5,318873.0,15.0401,15.0659,15.0058,15.0401,318873.0
2021-03-16 12:30:00,17.5,17.59,17.47,17.57,186435.0,15.0401,15.1175,15.0143,15.1003,186435.0
2021-03-16 13:00:00,17.57,17.59,17.5,17.51,186550.0,15.1003,15.1175,15.0401,15.0487,186550.0
2021-03-16 13:30:00,17.51,17.55,17.46,17.54,240468.0,15.0487,15.0831,15.0058,15.0745,240468.0
2021-03-16 14:00:00,17.53,17.61,17.48,17.51,254396.0,15.0659,15.1347,15.0229,15.0487,254396.0
2021-03-16 14:30:00,17.52,17.58,17.44,17.48,253405.0,15.0573,15.1089,14.9886,15.0229,253405.0
2021-03-16 15:00:00,17.47,17.55,17.43,17.47,303040.0,15.0143,15.0831,14.98,15.0143,303040.0
2021-03-16 15:30:00,17.47,17.52,17.44,17.46,937492.0,15.0143,15.0573,14.9886,15.0058,937492.0
2021-03-17 09:30:00,17.62,17.82,17.6,17.68,337050.0,15.1433,15.3151,15.1261,15.1948,337050.0
2021-03-17 10:00:00,17.67,17.75,17.51,17.55,289614.0,15.1862,15.255,15.0487,15.0831,289614.0
2021-03-17 10:30:00,17.54,17.56,17.41,17.45,216334.0,15.0745,15.0917,14.9628,14.9972,216334.0
2021-03-17 11:00:00,17.45,17.61,17.45,17.57,293051.0,14.9972,15.1347,14.9972,15.1003,293051.0
2021-03-17 11:30:00,17.57,17.68,17.57,17.61,176736.0,15.1003,15.1948,15.1003,15.1347,176736.0
2021-03-17 12:00:00,17.61,17.7,17.58,17.6,135426.0,15.1347,15.212,15.1089,15.1261,135426.0
2021-03-17 12:30:00,17.6,17.61,17.54,17.56,137312.0,15.1261,15.1347,15.0745,15.0917,137312.0
2021-03-17 13:00:00,17.55,17.56,17.46,17.5,196986.0,15.0831,15.0917,15.0058,15.0401,196986.0
2021-03-17 13:30:00,17.5,17.53,17.48,17.51,137341.0,15.0401,15.0659,15.0229,15.0487,137341.0
2021-03-17 14:00:00,17.51,17.73,17.42,17.48,393248.0,15.0487,15.2378,14.9714,15.0229,393248.0
2021-03-17 14:30:00,17.48,17.6,17.46,17.49,308687.0,15.0229,15.1261,15.0058,15.0315,308687.0
2021-03-17 15:00:00,17.49,17.51,17.4,17.45,294875.0,15.0315,15.0487,14.9542,14.9972,294875.0
2021-03-17 15:30:00,17.45,17.63,17.44,17.62,916099.0,14.9972,15.1519,14.9886,15.1433,916099.0
2021-03-18 09:30:00,17.87,18.06,17.81,18.05,591224.0,15.3581,15.5214,15.3066,15.5128,591224.0
2021-03-18 10:00:00,18.05,18.26,17.97,18.25,509727.0,15.5128,15.6933,15.4441,15.6847,509727.0
2021-03-18 10:30:00,18.25,18.38,18.13,18.16,894261.0,15.6847,15.7964,15.5816,15.6074,894261.0
2021-03-18 11:00:00,18.16,18.34,18.13,18.31,410199.0,15.6074,15.7621,15.5816,15.7363,410199.0
2021-03-18 11:30:00,18.31,18.39,18.3,18.38,269071.0,15.7363,15.805,15.7277,15.7964,269071.0
2021-03-18 12:00:00,18.38,18.42,18.34,18.39,391672.0,15.7964,15.8308,15.7621,15.805,391672.0
2021-03-18 12:30:00,18.4,18.41,18.2,18.23,378811.0,15.8136,15.8222,15.6417,15.6675,378811.0
2021-03-18 13:00:00,18.22,18.33,18.21,18.22,224757.0,15.6589,15.7535,15.6503,15.6589,224757.0
2021-03-18 13:30:00,18.23,18.25,18.17,18.18,264906.0,15.6675,15.6847,15.616,15.6245,264906.0
2021-03-18 14:00:00,18.19,18.19,18.01,18.02,264904.0,15.6331,15.6331,15.4784,15.487,264904.0
2021-03-18 14:30:00,18.03,18.05,17.93,17.98,309712.0,15.4956,15.5128,15.4097,15.4527,309712.0
2021-03-18 15:00:00,17.98,17.98,17.7,17.78,383712.0,15.4527,15.4527,15.212,15.2808,383712.0
2021-03-18 15:30:00,17.78,17.78,17.49,17.6,1253860.0,15.2808,15.2808,15.0315,15.1261,1253860.0
2021-03-19 09:30:00,17.4,17.46,17.06,17.35,946093.0,14.9542,15.0058,14.662,14.9112,946093.0
2021-03-19 10:00:00,17.35,17.39,17.23,17.33,370699.0,14.9112,14.9456,14.8081,14.894,370699.0
2021-03-19 10:30:00,17.33,17.44,17.2,17.4,404700.0,14.894,14.9886,14.7823,14.9542,404700.0
2021-03-19 11:00:00,17.4,17.47,17.35,17.43,463146.0,14.9542,15.0143,14.9112,14.98,463146.0
2021-03-19 11:30:00,17.43,17.57,17.42,17.51,509347.0,14.98,15.1003,14.9714,15.0487,509347.0
2021-03-19 12:00:00,17.51,17.57,17.45,17.53,658166.0,15.0487,15.1003,14.9972,15.0659,658166.0
2021-03-19 12:30:00,17.54,17.55,17.48,17.48,479923.0,15.0745,15.0831,15.0229,15.0229,479923.0
2021-03-19 13:00:00,17.49,17.56,17.45,17.52,429165.0,15.0315,15.0917,14.9972,15.0573,429165.0
2021-03-19 13:30:00,17.52,17.52,17.41,17.46,660788.0,15.0573,15.0573,14.9628,15.0058,660788.0
2021-03-19 14:00:00,17.46,17.49,17.31,17.34,344689.0,15.0058,15.0315,14.8768,14.9026,344689.0
2021-03-19 14:30:00,17.34,17.43,17.32,17.43,311718.0,14.9026,14.98,14.8854,14.98,311718.0
2021-03-19 15:00:00,17.43,17.45,17.38,17.42,506020.0,14.98,14.9972,14.937,14.9714,506020.0
2021-03-19 15:30:00,17.41,17.45,17.24,17.24,3343106.0,14.9628,14.9972,14.8167,14.8167,3343106.0
2021-03-22 09:30:00,17.17,17.17,16.88,16.9,399587.0,14.7565,14.7565,14.5073,14.5245,399587.0
2021-03-22 10:00:00,16.9,16.92,16.72,16.74,364081.0,14.5245,14.5417,14.3698,14.387,364081.0
2021-03-22 10:30:00,16.74,16.91,16.74,16.85,549742.0,14.387,14.5331,14.387,14.4815,549742.0
2021-03-22 11:00:00,16.86,16.97,16.83,16.87,456367.0,14.4901,14.5846,14.4643,14.4987,456367.0
2021-03-22 11:30:00,16.87,16.99,16.85,16.95,209854.0,14.4987,14.6018,14.4815,14.5674,209854.0
2021-03-22 12:00:00,16.95,16.96,16.77,16.79,285874.0,14.5674,14.576,14.4127,14.4299,285874.0
2021-03-22 12:30:00,16.79,16.9,16.78,16.9,168652.0,14.4299,14.5245,14.4213,14.5245,168652.0
2021-03-22 13:00:00,16.91,16.99,16.83,16.96,160236.0,14.5331,14.6018,14.4643,14.576,160236.0
2021-03-22 13:30:00,16.97,17.0,16.93,16.98,140912.0,14.5846,14.6104,14.5503,14.5932,140912.0
2021-03-22 14:00:00,16.98,16.99,16.89,16.92,367902.0,14.5932,14.6018,14.5159,14.5417,367902.0
2021-03-22 14:30:00,16.92,17.1,16.92,17.09,327373.0,14.5417,14.6964,14.5417,14.6878,327373.0
2021-03-22 15:00:00,17.09,17.15,17.06,17.06,567957.0,14.6878,14.7393,14.662,14.662,567957.0
2021-03-22 15:30:00,17.06,17.09,17.0,17.01,1518889.0,14.662,14.6878,14.6104,14.619,1518889.0
2021-03-23 09:30:00,16.8,16.98,16.66,16.88,315085.0,14.4385,14.5932,14.3182,14.5073,315085.0
2021-03-23 10:00:00,16.89,16.93,16.73,16.73,201585.0,14.5159,14.5503,14.3784,14.3784,201585.0
2021-03-23 10:30:00,16.74,16.74,16.58,16.62,193101.0,14.387,14.387,14.2494,14.2838,193101.0
2021-03-23 11:00:00,16.62,16.67,16.49,16.67,170561.0,14.2838,14.3268,14.1721,14.3268,170561.0
2021-03-23 11:30:00,16.67,16.69,16.6,16.66,186711.0,14.3268,14.344,14.2666,14.3182,186711.0
2021-03-23 12:00:00,16.66,16.69,16.6,16.67,174802.0,14.3182,14.344,14.2666,14.3268,174802.0
2021-03-23 12:30:00,16.68,16.76,16.66,16.73,180565.0,14.3354,14.4041,14.3182,14.3784,180565.0
2021-03-23 13:00:00,16.74,16.78,16.69,16.78,276581.0,14.387,14.4213,14.344,14.4213,276581.0
2021-03-23 13:30:00,16.78,16.81,16.63,16.66,228286.0,14.4213,14.4471,14.2924,14.3182,228286.0
2021-03-23 14:00:00,16.65,16.68,16.57,16.6,339381.0,14.3096,14.3354,14.2409,14.2666,339381.0
2021-03-23 14:30:00,16.59,16.61,16.41,16.41,383044.0,14.258,14.2752,14.1033,14.1033,383044.0
2021-03-23 15:00:00,16.41,16.51,16.32,16.36,385494.0,14.1033,14.1893,14.026,14.0604,385494.0
2021-03-23 15:30:00,16.35,16.41,16.27,16.34,1329162.0,14.0518,14.1033,13.983,14.0432,1329162.0
2021-03-24 09:30:00,16.67,16.83,16.5,16.6,404390.0,14.3268,14.4643,14.1807,14.2666,404390.0
2021-03-24 10:00:00,16.6,16.78,16.59,16.75,338536.0,14.2666,14.4213,14.258,14.3956,338536.0
2021-03-24 10:30:00,16.74,16.89,16.7,16.83,220616.0,14.387,14.5159,14.3526,14.4643,220616.0
2021-03-24 11:00:00,16.83,16.86,16.6,16.63,166928.0,14.4643,14.4901,14.2666,14.2924,166928.0
2021-03-24 11:30:00,16.63,16.73,16.63,16.68,180184.0,14.2924,14.3784,14.2924,14.3354,180184.0
2021-03-24 12:00:00,16.68,16.79,16.66,16.75,113742.0,14.3354,14.4299,14.3182,14.3956,113742.0
2021-03-24 12:30:00,16.76,16.77,16.67,16.72,123622.0,14.4041,14.4127,14.3268,14.3698,123622.0
2021-03-24 13:00:00,16.73,16.73,16.57,16.61,103570.0,14.3784,14.3784,14.2409,14.2752,103570.0
2021-03-24 13:30:00,16.62,16.71,16.6,16.64,146792.0,14.2838,14.3612,14.2666,14.301,146792.0
2021-03-24 14:00:00,16.64,16.65,16.5,16.5,166167.0,14.301,14.3096,14.1807,14.1807,166167.0
2021-03-24 14:30:00,16.5,16.51,16.4,16.41,226810.0,14.1807,14.1893,14.0948,14.1033,226810.0
2021-03-24 15:00:00,16.41,16.49,16.36,16.38,273281.0,14.1033,14.1721,14.0604,14.0776,273281.0
2021-03-24 15:30:00,16.39,16.4,16.24,16.26,935047.0,14.0862,14.0948,13.9572,13.9744,935047.0
2021-03-25 09:30:00,16.16,16.29,15.94,16.03,354215.0,13.8885,14.0002,13.6994,13.7768,354215.0
2021-03-25 10:00:00,16.03,16.26,15.97,16.2,195029.0,13.7768,13.9744,13.7252,13.9229,195029.0
2021-03-25 10:30:00,16.2,16.25,15.99,16.14,261269.0,13.9229,13.9658,13.7424,13.8713,261269.0
2021-03-25 11:00:00,16.14,16.37,16.05,16.36,295569.0,13.8713,14.069,13.7939,14.0604,295569.0
2021-03-25 11:30:00,16.36,16.57,16.35,16.57,327843.0,14.0604,14.2409,14.0518,14.2409,327843.0
2021-03-25 12:00:00,16.57,16.62,16.51,16.59,249468.0,14.2409,14.2838,14.1893,14.258,249468.0
2021-03-25 12:30:00,16.59,16.74,16.58,16.68,174263.0,14.258,14.387,14.2494,14.3354,174263.0
2021-03-25 13:00:00,16.68,16.71,16.55,16.55,198714.0,14.3354,14.3612,14.2237,14.2237,198714.0
2021-03-25 13:30:00,16.56,16.63,16.5,16.56,151927.0,14.2323,14.2924,14.1807,14.2323,151927.0
2021-03-25 14:00:00,16.56,16.7,16.55,16.56,156244.0,14.2323,14.3526,14.2237,14.2323,156244.0
2021-03-25 14:30:00,16.56,16.72,16.55,16.68,203578.0,14.2323,14.3698,14.2237,14.3354,203578.0
2021-03-25 15:00:00,16.69,16.83,16.65,16.8,229754.0,14.344,14.4643,14.3096,14.4385,229754.0
2021-03-25 15:30:00,16.8,16.93,16.77,16.8,724598.0,14.4385,14.5503,14.4127,14.4385,724598.0
2021-03-26 09:30:00,17.1,17.18,16.91,17.05,320757.0,14.6964,14.7651,14.5331,14.6534,320757.0
2021-03-26 10:00:00,17.05,17.29,17.03,17.29,238077.0,14.6534,14.8596,14.6362,14.8596,238077.0
2021-03-26 10:30:00,17.29,17.31,17.08,17.12,283303.0,14.8596,14.8768,14.6792,14.7135,283303.0
2021-03-26 11:00:00,17.13,17.15,17.0,17.1,179406.0,14.7221,14.7393,14.6104,14.6964,179406.0
2021-03-26 11:30:00,17.1,17.18,17.05,17.06,184101.0,14.6964,14.7651,14.6534,14.662,184101.0
2021-03-26 12:00:00,17.06,17.21,17.03,17.21,171741.0,14.662,14.7909,14.6362,14.7909,171741.0
2021-03-26 12:30:00,17.21,17.21,17.02,17.04,185113.0,14.7909,14.7909,14.6276,14.6448,185113.0
2021-03-26 13:00:00,17.04,17.1,17.02,17.05,168739.0,14.6448,14.6964,14.6276,14.6534,168739.0
2021-03-26 13:30:00,17.05,17.12,16.97,17.01,264194.0,14.6534,14.7135,14.5846,14.619,264194.0
2021-03-26 14:00:00,17.01,17.01,16.87,16.98,262935.0,14.619,14.619,14.4987,14.5932,262935.0
2021-03-26 14:30:00,16.98,17.04,16.9,17.02,364034.0,14.5932,14.6448,14.5245,14.6276,364034.0
2021-03-26 15:00:00,17.02,17.02,16.91,16.97,475021.0,14.6276,14.6276,14.5331,14.5846,475021.0
2021-03-26 15:30:00,16.96,17.26,16.96,17.25,1689920.0,14.576,14.8339,14.576,14.8253,1689920.0
2021-03-29 09:30:00,16.92,17.12,16.85,17.03,314196.0,14.5417,14.7135,14.4815,14.6362,314196.0
2021-03-29 10:00:00,17.03,17.1,16.73,16.75,248332.0,14.6362,14.6964,14.3784,14.3956,248332.0
2021-03-29 10:30:00,16.75,16.75,16.57,16.61,285828.0,14.3956,14.3956,14.2409,14.2752,285828.0
2021-03-29 11:00:00,16.61,16.62,16.48,16.51,231391.0,14.2752,14.2838,14.1635,14.1893,231391.0
2021-03-29 11:30:00,16.52,16.73,16.49,16.71,203556.0,14.1979,14.3784,14.1721,14.3612,203556.0
2021-03-29 12:00:00,16.71,16.76,16.59,16.72,237063.0,14.3612,14.4041,14.258,14.3698,237063.0
2021-03-29 12:30:00,16.72,16.75,16.63,16.69,385309.0,14.3698,14.3956,14.2924,14.344,385309.0
2021-03-29 13:00:00,16.69,16.79,16.66,16.69,255568.0,14.344,14.4299,14.3182,14.344,255568.0
2021-03-29 13:30:00,16.68,16.76,16.57,16.62,455907.0,14.3354,14.4041,14.2409,14.2838,455907.0
2021-03-29 14:00:00,16.62,16.76,16.58,16.74,247118.0,14.2838,14.4041,14.2494,14.387,247118.0
2021-03-29 14:30:00,16.73,16.8,16.67,16.78,256153.0,14.3784,14.4385,14.3268,14.4213,256153.0
2021-03-29 15:00:00,16.77,16.96,16.77,16.94,384655.0,14.4127,14.576,14.4127,14.5588,384655.0
2021-03-29 15:30:00,16.94,16.95,16.64,16.67,738948.0,14.5588,14.5674,14.301,14.3268,738948.0
2021-03-30 09:30:00,16.88,17.1,16.84,17.02,340615.0,14.5073,14.6964,14.4729,14.6276,340615.0
2021-03-30 10:00:00,17.02,17.07,16.89,17.02,174258.0,14.6276,14.6706,14.5159,14.6276,174258.0
2021-03-30 10:30:00,17.03,17.12,17.02,17.06,213306.0,14.6362,14.7135,14.6276,14.662,213306.0
2021-03-30 11:00:00,17.07,17.22,17.05,17.15,163213.0,14.6706,14.7995,14.6534,14.7393,163213.0
2021-03-30 11:30:00,17.16,17.16,17.03,17.04,197581.0,14.7479,14.7479,14.6362,14.6448,197581.0
2021-03-30 12:00:00,17.04,17.13,17.03,17.05,151659.0,14.6448,14.7221,14.6362,14.6534,151659.0
2021-03-30 12:30:00,17.05,17.13,17.03,17.11,210144.0,14.6534,14.7221,14.6362,14.7049,210144.0
2021-03-30 13:00:00,17.11,17.11,16.98,17.02,143776.0,14.7049,14.7049,14.5932,14.6276,143776.0
2021-03-30 13:30:00,17.03,17.08,16.98,17.01,132190.0,14.6362,14.6792,14.5932,14.619,132190.0
2021-03-30 14:00:00,17.02,17.1,16.98,17.08,181518.0,14.6276,14.6964,14.5932,14.6792,181518.0
2021-03-30 14:30:00,17.07,17.15,17.04,17.15,155911.0,14.6706,14.7393,14.6448,14.7393,155911.0
2021-03-30 15:00:00,17.14,17.21,17.12,17.19,204637.0,14.7307,14.7909,14.7135,14.7737,204637.0
2021-03-30 15:30:00,17.2,17.22,17.1,17.18,733864.0,14.7823,14.7995,14.6964,14.7651,733864.0
2021-03-31 09:30:00,17.12,17.24,17.07,17.18,227151.0,14.7135,14.8167,14.6706,14.7651,227151.0
2021-03-31 10:00:00,17.19,17.19,17.01,17.03,242439.0,14.7737,14.7737,14.619,14.6362,242439.0
2021-03-31 10:30:00,17.04,17.07,16.95,16.99,187827.0,14.6448,14.6706,14.5674,14.6018,187827.0
2021-03-31 11:00:00,16.99,17.12,16.95,17.02,181894.0,14.6018,14.7135,14.5674,14.6276,181894.0
2021-03-31 11:30:00,17.01,17.04,16.94,17.0,166225.0,14.619,14.6448,14.5588,14.6104,166225.0
2021-03-31 12:00:00,17.0,17.06,16.98,17.04,141108.0,14.6104,14.662,14.5932,14.6448,141108.0
2021-03-31 12:30:00,17.04,17.08,17.01,17.07,114860.0,14.6448,14.6792,14.619,14.6706,114860.0
2021-03-31 13:00:00,17.08,17.13,17.06,17.1,124337.0,14.6792,14.7221,14.662,14.6964,124337.0
2021-03-31 13:30:00,17.1,17.17,17.1,17.17,117151.0,14.6964,14.7565,14.6964,14.7565,117151.0
2021-03-31 14:00:00,17.17,17.19,17.1,17.14,191485.0,14.7565,14.7737,14.6964,14.7307,191485.0
2021-03-31 14:30:00,17.14,17.2,17.11,17.12,236593.0,14.7307,14.7823,14.7049,14.7135,236593.0
2021-03-31 15:00:00,17.12,17.16,17.07,17.13,192017.0,14.7135,14.7479,14.6706,14.7221,192017.0
2021-03-31 15:30:00,17.13,17.15,16.91,16.91,980730.0,14.7221,14.7393,14.5331,14.5331,980730.0
2021-04-01 09:30:00,17.0,17.05,16.84,16.85,401659.0,14.6104,14.6534,14.4729,14.4815,401659.0
2021-04-01 10:00:00,16.86,17.11,16.85,17.11,288354.0,14.4901,14.7049,14.4815,14.7049,288354.0
2021-04-01 10:30:00,17.11,17.13,16.99,17.01,261779.0,14.7049,14.7221,14.6018,14.619,261779.0
2021-04-01 11:00:00,17.01,17.1,16.97,17.06,482709.0,14.619,14.6964,14.5846,14.662,482709.0
2021-04-01 11:30:00,17.06,17.16,17.06,17.07,256895.0,14.662,14.7479,14.662,14.6706,256895.0
2021-04-01 12:00:00,17.08,17.16,17.07,17.13,264980.0,14.6792,14.7479,14.6706,14.7221,264980.0
2021-04-01 12:30:00,17.13,17.23,17.11,17.14,175631.0,14.7221,14.8081,14.7049,14.7307,175631.0
2021-04-01 13:00:00,17.14,17.15,17.07,17.09,180121.0,14.7307,14.7393,14.6706,14.6878,180121.0
2021-04-01 13:30:00,17.08,17.13,17.06,17.11,182860.0,14.6792,14.7221,14.662,14.7049,182860.0
2021-04-01 14:00:00,17.11,17.21,17.1,17.18,205215.0,14.7049,14.7909,14.6964,14.7651,205215.0
2021-04-01 14:30:00,17.18,17.18,17.09,17.12,192124.0,14.7651,14.7651,14.6878,14.7135,192124.0
2021-04-01 15:00:00,17.11,17.13,17.07,17.11,212623.0,14.7049,14.7221,14.6706,14.7049,212623.0
2021-04-01 15:30:00,17.11,17.22,17.03,17.22,775880.0,14.7049,14.7995,14.6362,14.7995,775880.0
2021-04-05 09:30:00,17.45,17.58,17.24,17.27,568984.0,14.9972,15.1089,14.8167,14.8425,568984.0
2021-04-05 10:00:00,17.26,17.35,17.17,17.3,233859.0,14.8339,14.9112,14.7565,14.8682,233859.0
2021-04-05 10:30:00,17.31,17.33,17.16,17.18,125063.0,14.8768,14.894,14.7479,14.7651,125063.0
2021-04-05 11:00:00,17.18,17.25,17.1,17.14,143009.0,14.7651,14.8253,14.6964,14.7307,143009.0
2021-04-05 11:30:00,17.15,17.22,17.12,17.2,334777.0,14.7393,14.7995,14.7135,14.7823,334777.0
2021-04-05 12:00:00,17.2,17.24,17.19,17.22,232401.0,14.7823,14.8167,14.7737,14.7995,232401.0
2021-04-05 12:30:00,17.23,17.25,17.18,17.2,216177.0,14.8081,14.8253,14.7651,14.7823,216177.0
2021-04-05 13:00:00,17.2,17.24,17.14,17.15,264720.0,14.7823,14.8167,14.7307,14.7393,264720.0
2021-04-05 13:30:00,17.16,17.2,17.11,17.15,154100.0,14.7479,14.7823,14.7049,14.7393,154100.0
2021-04-05 14:00:00,17.15,17.18,17.13,17.14,131489.0,14.7393,14.7651,14.7221,14.7307,131489.0
2021-04-05 14:30:00,17.14,17.16,17.11,17.12,201388.0,14.7307,14.7479,14.7049,14.7135,201388.0
2021-04-05 15:00:00,17.12,17.17,17.09,17.14,205828.0,14.7135,14.7565,14.6878,14.7307,205828.0
2021-04-05 15:30:00,17.14,17.28,17.13,17.27,653810.0,14.7307,14.8511,14.7221,14.8425,653810.0
2021-04-06 09:30:00,17.26,17.39,17.23,17.32,271666.0,14.8339,14.9456,14.8081,14.8854,271666.0
2021-04-06 10:00:00,17.31,17.38,17.24,17.37,302771.0,14.8768,14.937,14.8167,14.9284,302771.0
2021-04-06 10:30:00,17.36,17.39,17.27,17.29,152911.0,14.9198,14.9456,14.8425,14.8596,152911.0
2021-04-06 11:00:00,17.28,17.28,17.06,17.13,308963.0,14.8511,14.8511,14.662,14.7221,308963.0
2021-04-06 11:30:00,17.14,17.19,17.11,17.13,114832.0,14.7307,14.7737,14.7049,14.7221,114832.0
2021-04-06 12:00:00,17.14,17.18,17.11,17.14,110081.0,14.7307,14.7651,14.7049,14.7307,110081.0
2021-04-06 12:30:00,17.14,17.18,17.1,17.17,201338.0,14.7307,14.7651,14.6964,14.7565,201338.0
2021-04-06 13:00:00,17.17,17.2,17.13,17.14,141902.0,14.7565,14.7823,14.7221,14.7307,141902.0
2021-04-06 13:30:00,17.13,17.24,17.13,17.23,299356.0,14.7221,14.8167,14.7221,14.8081,299356.0
2021-04-06 14:00:00,17.23,17.25,17.21,17.22,104639.0,14.8081,14.8253,14.7909,14.7995,104639.0
2021-04-06 14:30:00,17.22,17.25,17.15,17.18,142105.0,14.7995,14.8253,14.7393,14.7651,142105.0
2021-04-06 15:00:00,17.18,17.2,17.12,17.18,308226.0,14.7651,14.7823,14.7135,14.7651,308226.0
2021-04-06 15:30:00,17.18,17.27,17.17,17.22,1017909.0,14.7651,14.8425,14.7565,14.7995,1017909.0
2021-04-07 09:30:00,17.36,17.47,17.16,17.18,318362.0,14.9198,15.0143,14.7479,14.7651,318362.0
2021-04-07 10:00:00,17.18,17.26,17.1,17.25,253001.0,14.7651,14.8339,14.6964,14.8253,253001.0
2021-04-07 10:30:00,17.26,17.28,17.16,17.18,229052.0,14.8339,14.8511,14.7479,14.7651,229052.0
2021-04-07 11:00:00,17.17,17.21,17.12,17.21,216923.0,14.7565,14.7909,14.7135,14.7909,216923.0
2021-04-07 11:30:00,17.21,17.23,17.17,17.21,318470.0,14.7909,14.8081,14.7565,14.7909,318470.0
2021-04-07 12:00:00,17.21,17.27,17.14,17.19,250008.0,14.7909,14.8425,14.7307,14.7737,250008.0
2021-04-07 12:30:00,17.2,17.28,17.19,17.26,257460.0,14.7823,14.8511,14.7737,14.8339,257460.0
2021-04-07 13:00:00,17.26,17.29,17.23,17.25,125360.0,14.8339,14.8596,14.8081,14.8253,125360.0
2021-04-07 13:30:00,17.25,17.25,17.15,17.2,354091.0,14.8253,14.8253,14.7393,14.7823,354091.0
2021-04-07 14:00:00,17.2,17.26,17.19,17.23,154667.0,14.7823,14.8339,14.7737,14.8081,154667.0
2021-04-07 14:30:00,17.22,17.23,17.18,17.21,281202.0,14.7995,14.8081,14.7651,14.7909,281202.0
2021-04-07 15:00:00,17.22,17.24,17.16,17.18,185440.0,14.7995,14.8167,14.7479,14.7651,185440.0
2021-04-07 15:30:00,17.17,17.2,17.14,17.19,554800.0,14.7565,14.7823,14.7307,14.7737,554800.0
2021-04-08 09:30:00,17.01,17.1,16.83,16.91,376208.0,14.619,14.6964,14.4643,14.5331,376208.0
2021-04-08 10:00:00,16.91,17.0,16.89,16.94,386478.0,14.5331,14.6104,14.5159,14.5588,386478.0
2021-04-08 10:30:00,16.94,17.05,16.93,16.99,140224.0,14.5588,14.6534,14.5503,14.6018,140224.0
2021-04-08 11:00:00,17.0,17.05,16.94,17.0,191865.0,14.6104,14.6534,14.5588,14.6104,191865.0
2021-04-08 11:30:00,17.0,17.1,16.99,17.07,145371.0,14.6104,14.6964,14.6018,14.6706,145371.0
2021-04-08 12:00:00,17.07,17.14,17.06,17.12,139154.0,14.6706,14.7307,14.662,14.7135,139154.0
2021-04-08 12:30:00,17.13,17.21,17.12,17.13,121704.0,14.7221,14.7909,14.7135,14.7221,121704.0
2021-04-08 13:00:00,17.14,17.15,17.09,17.09,62533.0,14.7307,14.7393,14.6878,14.6878,62533.0
2021-04-08 13:30:00,17.1,17.1,17.03,17.07,131076.0,14.6964,14.6964,14.6362,14.6706,131076.0
2021-04-08 14:00:00,17.07,17.14,17.07,17.13,115958.0,14.6706,14.7307,14.6706,14.7221,115958.0
2021-04-08 14:30:00,17.13,17.16,17.12,17.16,68359.0,14.7221,14.7479,14.7135,14.7479,68359.0
2021-04-08 15:00:00,17.16,17.17,17.12,17.16,164343.0,14.7479,14.7565,14.7135,14.7479,164343.0
2021-04-08 15:30:00,17.16,17.18,17.1,17.13,360654.0,14.7479,14.7651,14.6964,14.7221,360654.0
2021-04-09 09:30:00,17.38,17.38,17.22,17.3,261589.0,14.937,14.937,14.7995,14.8682,261589.0
2021-04-09 10:00:00,17.3,17.3,17.17,17.23,143388.0,14.8682,14.8682,14.7565,14.8081,143388.0
2021-04-09 10:30:00,17.22,17.33,17.21,17.28,428180.0,14.7995,14.894,14.7909,14.8511,428180.0
2021-04-09 11:00:00,17.28,17.38,17.26,17.34,247541.0,14.8511,14.937,14.8339,14.9026,247541.0
2021-04-09 11:30:00,17.34,17.36,17.24,17.27,146651.0,14.9026,14.9198,14.8167,14.8425,146651.0
2021-04-09 12:00:00,17.27,17.27,17.21,17.23,102629.0,14.8425,14.8425,14.7909,14.8081,102629.0
2021-04-09 12:30:00,17.23,17.25,17.21,17.23,72215.0,14.8081,14.8253,14.7909,14.8081,72215.0
2021-04-09 13:00:00,17.23,17.27,17.21,17.25,302416.0,14.8081,14.8425,14.7909,14.8253,302416.0
2021-04-09 13:30:00,17.25,17.27,17.23,17.25,360329.0,14.8253,14.8425,14.8081,14.8253,360329.0
2021-04-09 14:00:00,17.25,17.25,17.17,17.19,123421.0,14.8253,14.8253,14.7565,14.7737,123421.0
2021-04-09 14:30:00,17.19,17.22,17.16,17.21,115811.0,14.7737,14.7995,14.7479,14.7909,115811.0
2021-04-09 15:00:00,17.21,17.28,17.18,17.27,194616.0,14.7909,14.8511,14.7651,14.8425,194616.0
2021-04-09 15:30:00,17.28,17.34,17.27,17.34,624960.0,14.8511,14.9026,14.8425,14.9026,624960.0
2021-04-12 09:30:00,17.44,17.54,17.4,17.46,328841.0,14.9886,15.0745,14.9542,15.0058,328841.0
2021-04-12 10:00:00,17.45,17.52,17.43,17.45,696947.0,14.9972,15.0573,14.98,14.9972,696947.0
2021-04-12 10:30:00,17.46,17.48,17.39,17.41,254728.0,15.0058,15.0229,14.9456,14.9628,254728.0
2021-04-12 11:00:00,17.41,17.42,17.32,17.41,140916.0,14.9628,14.9714,14.8854,14.9628,140916.0
2021-04-12 11:30:00,17.42,17.52,17.41,17.5,173988.0,14.9714,15.0573,14.9628,15.0401,173988.0
2021-04-12 12:00:00,17.5,17.5,17.46,17.49,197439.0,15.0401,15.0401,15.0058,15.0315,197439.0
2021-04-12 12:30:00,17.48,17.53,17.48,17.5,112987.0,15.0229,15.0659,15.0229,15.0401,112987.0
2021-04-12 13:00:00,17.5,17.5,17.43,17.43,135925.0,15.0401,15.0401,14.98,14.98,135925.0
2021-04-12 13:30:00,17.43,17.44,17.39,17.39,101172.0,14.98,14.9886,14.9456,14.9456,101172.0
2021-04-12 14:00:00,17.4,17.42,17.37,17.42,82871.0,14.9542,14.9714,14.9284,14.9714,82871.0
2021-04-12 14:30:00,17.41,17.43,17.39,17.42,147144.0,14.9628,14.98,14.9456,14.9714,147144.0
2021-04-12 15:00:00,17.43,17.49,17.38,17.46,561181.0,14.98,15.0315,14.937,15.0058,561181.0
2021-04-12 15:30:00,17.46,17.51,17.44,17.45,1214187.0,15.0058,15.0487,14.9886,14.9972,1214187.0
2021-04-13 09:30:00,17.45,17.55,17.08,17.12,670712.0,14.9972,15.0831,14.6792,14.7135,670712.0
2021-04-13 10:00:00,17.12,17.2,17.11,17.17,725021.0,14.7135,14.7823,14.7049,14.7565,725021.0
2021-04-13 10:30:00,17.17,17.28,17.13,17.25,523575.0,14.7565,14.8511,14.7221,14.8253,523575.0
2021-04-13 11:00:00,17.25,17.27,17.21,17.22,185454.0,14.8253,14.8425,14.7909,14.7995,185454.0
2021-04-13 11:30:00,17.22,17.25,17.2,17.23,120707.0,14.7995,14.8253,14.7823,14.8081,120707.0
2021-04-13 12:00:00,17.23,17.25,17.16,17.16,168400.0,14.8081,14.8253,14.7479,14.7479,168400.0
2021-04-13 12:30:00,17.16,17.17,17.06,17.09,524481.0,14.7479,14.7565,14.662,14.6878,524481.0
2021-04-13 13:00:00,17.09,17.11,17.04,17.05,180412.0,14.6878,14.7049,14.6448,14.6534,180412.0
2021-04-13 13:30:00,17.06,17.1,17.06,17.1,169142.0,14.662,14.6964,14.662,14.6964,169142.0
2021-04-13 14:00:00,17.1,17.17,17.09,17.15,169378.0,14.6964,14.7565,14.6878,14.7393,169378.0
2021-04-13 14:30:00,17.14,17.17,17.11,17.13,122024.0,14.7307,14.7565,14.7049,14.7221,122024.0
2021-04-13 15:00:00,17.13,17.24,17.12,17.15,209965.0,14.7221,14.8167,14.7135,14.7393,209965.0
2021-04-13 15:30:00,17.16,17.18,17.12,17.13,697577.0,14.7479,14.7651,14.7135,14.7221,697577.0
2021-04-14 09:30:00,17.09,17.49,17.07,17.48,367279.0,14.6878,15.0315,14.6706,15.0229,367279.0
2021-04-14 10:00:00,17.48,17.55,17.43,17.5,229027.0,15.0229,15.0831,14.98,15.0401,229027.0
2021-04-14 10:30:00,17.5,17.64,17.49,17.62,169800.0,15.0401,15.1605,15.0315,15.1433,169800.0
2021-04-14 11:00:00,17.62,17.65,17.55,17.62,168121.0,15.1433,15.169,15.0831,15.1433,168121.0
2021-04-14 11:30:00,17.62,17.64,17.56,17.56,275263.0,15.1433,15.1605,15.0917,15.0917,275263.0
2021-04-14 12:00:00,17.57,17.57,17.49,17.52,153125.0,15.1003,15.1003,15.0315,15.0573,153125.0
2021-04-14 12:30:00,17.53,17.58,17.5,17.55,143105.0,15.0659,15.1089,15.0401,15.0831,143105.0
2021-04-14 13:00:00,17.55,17.55,17.46,17.52,166514.0,15.0831,15.0831,15.0058,15.0573,166514.0
2021-04-14 13:30:00,17.52,17.57,17.44,17.45,848294.0,15.0573,15.1003,14.9886,14.9972,848294.0
2021-04-14 14:00:00,17.45,17.5,17.41,17.49,136155.0,14.9972,15.0401,14.9628,15.0315,136155.0
2021-04-14 14:30:00,17.49,17.5,17.38,17.38,324957.0,15.0315,15.0401,14.937,14.937,324957.0
2021-04-14 15:00:00,17.37,17.41,17.31,17.41,291738.0,14.9284,14.9628,14.8768,14.9628,291738.0
2021-04-14 15:30:00,17.41,17.43,17.33,17.37,1019223.0,14.9628,14.98,14.894,14.9284,1019223.0
2021-04-15 09:30:00,17.42,17.43,17.06,17.16,431090.0,14.9714,14.98,14.662,14.7479,431090.0
2021-04-15 10:00:00,17.15,17.16,17.03,17.05,230933.0,14.7393,14.7479,14.6362,14.6534,230933.0
2021-04-15 10:30:00,17.05,17.15,17.01,17.15,208333.0,14.6534,14.7393,14.619,14.7393,208333.0
2021-04-15 11:00:00,17.15,17.2,17.13,17.16,743798.0,14.7393,14.7823,14.7221,14.7479,743798.0
2021-04-15 11:30:00,17.16,17.33,17.15,17.31,180164.0,14.7479,14.894,14.7393,14.8768,180164.0
2021-04-15 12:00:00,17.32,17.35,17.28,17.32,113729.0,14.8854,14.9112,14.8511,14.8854,113729.0
2021-04-15 12:30:00,17.32,17.35,17.31,17.32,67841.0,14.8854,14.9112,14.8768,14.8854,67841.0
2021-04-15 13:00:00,17.32,17.33,17.23,17.24,102311.0,14.8854,14.894,14.8081,14.8167,102311.0
2021-04-15 13:30:00,17.23,17.33,17.22,17.33,119504.0,14.8081,14.894,14.7995,14.894,119504.0
2021-04-15 14:00:00,17.33,17.38,17.32,17.33,245320.0,14.894,14.937,14.8854,14.894,245320.0
2021-04-15 14:30:00,17.34,17.44,17.33,17.37,380466.0,14.9026,14.9886,14.894,14.9284,380466.0
2021-04-15 15:00:00,17.38,17.44,17.31,17.32,148209.0,14.937,14.9886,14.8768,14.8854,148209.0
2021-04-15 15:30:00,17.32,17.44,17.31,17.43,644059.0,14.8854,14.9886,14.8768,14.98,644059.0
2021-04-16 09:30:00,17.61,17.76,17.54,17.58,564070.0,15.1347,15.2636,15.0745,15.1089,564070.0
2021-04-16 10:00:00,17.59,17.67,17.53,17.58,231111.0,15.1175,15.1862,15.0659,15.1089,231111.0
2021-04-16 10:30:00,17.59,17.69,17.56,17.6,134598.0,15.1175,15.2034,15.0917,15.1261,134598.0
2021-04-16 11:00:00,17.61,17.64,17.51,17.53,84315.0,15.1347,15.1605,15.0487,15.0659,84315.0
2021-04-16 11:30:00,17.53,17.57,17.48,17.48,70794.0,15.0659,15.1003,15.0229,15.0229,70794.0
2021-04-16 12:00:00,17.49,17.55,17.47,17.51,83561.0,15.0315,15.0831,15.0143,15.0487,83561.0
2021-04-16 12:30:00,17.49,17.54,17.47,17.54,118722.0,15.0315,15.0745,15.0143,15.0745,118722.0
2021-04-16 13:00:00,17.53,17.53,17.47,17.5,167976.0,15.0659,15.0659,15.0143,15.0401,167976.0
2021-04-16 13:30:00,17.5,17.56,17.49,17.55,140626.0,15.0401,15.0917,15.0315,15.0831,140626.0
2021-04-16 14:00:00,17.55,17.58,17.53,17.54,149398.0,15.0831,15.1089,15.0659,15.0745,149398.0
2021-04-16 14:30:00,17.54,17.6,17.53,17.6,168841.0,15.0745,15.1261,15.0659,15.1261,168841.0
2021-04-16 15:00:00,17.6,17.63,17.58,17.59,181789.0,15.1261,15.1519,15.1089,15.1175,181789.0
2021-04-16 15:30:00,17.6,17.63,17.56,17.59,532202.0,15.1261,15.1519,15.0917,15.1175,532202.0
2021-04-19 09:30:00,17.61,17.76,17.52,17.61,260712.0,15.1347,15.2636,15.0573,15.1347,260712.0
2021-04-19 10:00:00,17.61,17.64,17.45,17.63,258518.0,15.1347,15.1605,14.9972,15.1519,258518.0
2021-04-19 10:30:00,17.64,17.64,17.46,17.47,560784.0,15.1605,15.1605,15.0058,15.0143,560784.0
2021-04-19 11:00:00,17.47,17.55,17.42,17.54,181138.0,15.0143,15.0831,14.9714,15.0745,181138.0
2021-04-19 11:30:00,17.54,17.64,17.51,17.57,719332.0,15.0745,15.1605,15.0487,15.1003,719332.0
2021-04-19 12:00:00,17.57,17.67,17.55,17.64,517150.0,15.1003,15.1862,15.0831,15.1605,517150.0
2021-04-19 12:30:00,17.64,17.65,17.55,17.57,145088.0,15.1605,15.169,15.0831,15.1003,145088.0
2021-04-19 13:00:00,17.57,17.61,17.55,17.56,115785.0,15.1003,15.1347,15.0831,15.0917,115785.0
2021-04-19 13:30:00,17.56,17.65,17.53,17.64,258734.0,15.0917,15.169,15.0659,15.1605,258734.0
2021-04-19 14:00:00,17.64,17.66,17.56,17.6,611236.0,15.1605,15.1776,15.0917,15.1261,611236.0
2021-04-19 14:30:00,17.6,17.66,17.58,17.64,257589.0,15.1261,15.1776,15.1089,15.1605,257589.0
2021-04-19 15:00:00,17.65,17.68,17.59,17.63,209923.0,15.169,15.1948,15.1175,15.1519,209923.0
2021-04-19 15:30:00,17.63,17.64,17.55,17.61,834160.0,15.1519,15.1605,15.0831,15.1347,834160.0
2021-04-20 09:30:00,17.41,17.44,17.18,17.31,870982.0,14.9628,14.9886,14.7651,14.8768,870982.0
2021-04-20 10:00:00,17.32,17.37,17.27,17.32,712345.0,14.8854,14.9284,14.8425,14.8854,712345.0
2021-04-20 10:30:00,17.31,17.31,17.0,17.02,1054395.0,14.8768,14.8768,14.6104,14.6276,1054395.0
2021-04-20 11:00:00,17.02,17.04,16.83,16.89,861830.0,14.6276,14.6448,14.4643,14.5159,861830.0
2021-04-20 11:30:00,16.89,17.02,16.88,16.99,543142.0,14.5159,14.6276,14.5073,14.6018,543142.0
2021-04-20 12:00:00,16.99,17.01,16.94,17.0,182642.0,14.6018,14.619,14.5588,14.6104,182642.0
2021-04-20 12:30:00,16.99,17.0,16.81,16.84,182277.0,14.6018,14.6104,14.4471,14.4729,182277.0
2021-04-20 13:00:00,16.84,16.86,16.76,16.78,188044.0,14.4729,14.4901,14.4041,14.4213,188044.0
2021-04-20 13:30:00,16.78,16.78,16.73,16.76,205898.0,14.4213,14.4213,14.3784,14.4041,205898.0
2021-04-20 14:00:00,16.76,16.85,16.75,16.79,182552.0,14.4041,14.4815,14.3956,14.4299,182552.0
2021-04-20 14:30:00,16.8,16.82,16.72,16.74,326129.0,14.4385,14.4557,14.3698,14.387,326129.0
2021-04-20 15:00:00,16.73,16.83,16.72,16.82,351804.0,14.3784,14.4643,14.3698,14.4557,351804.0
2021-04-20 15:30:00,16.82,16.86,16.78,16.81,1244139.0,14.4557,14.4901,14.4213,14.4471,1244139.0
2021-04-21 09:30:00,16.58,17.31,16.46,17.03,1115265.0,14.2494,14.8768,14.1463,14.6362,1115265.0
2021-04-21 10:00:00,17.04,17.33,17.03,17.21,738931.0,14.6448,14.894,14.6362,14.7909,738931.0
2021-04-21 10:30:00,17.21,17.3,17.15,17.26,488405.0,14.7909,14.8682,14.7393,14.8339,488405.0
2021-04-21 11:00:00,17.27,17.33,17.13,17.19,357885.0,14.8425,14.894,14.7221,14.7737,357885.0
2021-04-21 11:30:00,17.18,17.34,17.13,17.3,249398.0,14.7651,14.9026,14.7221,14.8682,249398.0
2021-04-21 12:00:00,17.3,17.41,17.3,17.39,413697.0,14.8682,14.9628,14.8682,14.9456,413697.0
2021-04-21 12:30:00,17.4,17.49,17.39,17.48,252437.0,14.9542,15.0315,14.9456,15.0229,252437.0
2021-04-21 13:00:00,17.48,17.49,17.38,17.38,255816.0,15.0229,15.0315,14.937,14.937,255816.0
2021-04-21 13:30:00,17.39,17.52,17.38,17.48,479736.0,14.9456,15.0573,14.937,15.0229,479736.0
2021-04-21 14:00:00,17.48,17.64,17.48,17.61,345142.0,15.0229,15.1605,15.0229,15.1347,345142.0
2021-04-21 14:30:00,17.61,17.72,17.6,17.69,461763.0,15.1347,15.2292,15.1261,15.2034,461763.0
2021-04-21 15:00:00,17.68,17.77,17.68,17.69,382862.0,15.1948,15.2722,15.1948,15.2034,382862.0
2021-04-21 15:30:00,17.69,17.8,17.66,17.69,1559823.0,15.2034,15.298,15.1776,15.2034,1559823.0
2021-04-22 09:30:00,17.79,17.83,17.45,17.55,839229.0,15.2894,15.3237,14.9972,15.0831,839229.0
2021-04-22 10:00:00,17.55,17.59,17.39,17.42,347301.0,15.0831,15.1175,14.9456,14.9714,347301.0
2021-04-22 10:30:00,17.42,17.59,17.41,17.57,209349.0,14.9714,15.1175,14.9628,15.1003,209349.0
2021-04-22 11:00:00,17.57,17.64,17.54,17.62,220151.0,15.1003,15.1605,15.0745,15.1433,220151.0
2021-04-22 11:30:00,17.62,17.71,17.61,17.68,233670.0,15.1433,15.2206,15.1347,15.1948,233670.0
2021-04-22 12:00:00,17.68,17.7,17.56,17.57,297572.0,15.1948,15.212,15.0917,15.1003,297572.0
2021-04-22 12:30:00,17.58,17.73,17.57,17.71,277584.0,15.1089,15.2378,15.1003,15.2206,277584.0
2021-04-22 13:00:00,17.72,17.72,17.45,17.62,496149.0,15.2292,15.2292,14.9972,15.1433,496149.0
2021-04-22 13:30:00,17.62,17.64,17.37,17.39,272863.0,15.1433,15.1605,14.9284,14.9456,272863.0
2021-04-22 14:00:00,17.39,17.45,17.33,17.42,301116.0,14.9456,14.9972,14.894,14.9714,301116.0
2021-04-22 14:30:00,17.42,17.43,17.37,17.41,277669.0,14.9714,14.98,14.9284,14.9628,277669.0
2021-04-22 15:00:00,17.41,17.44,17.29,17.33,220610.0,14.9628,14.9886,14.8596,14.894,220610.0
2021-04-22 15:30:00,17.32,17.39,17.27,17.27,800676.0,14.8854,14.9456,14.8425,14.8425,800676.0
2021-04-23 09:30:00,17.3,17.72,17.23,17.65,1101262.0,14.8682,15.2292,14.8081,15.169,1101262.0
2021-04-23 10:00:00,17.66,17.82,17.65,17.82,1015854.0,15.1776,15.3151,15.169,15.3151,1015854.0
2021-04-23 10:30:00,17.82,17.86,17.77,17.85,270107.0,15.3151,15.3495,15.2722,15.3409,270107.0
2021-04-23 11:00:00,17.85,17.94,17.83,17.84,224279.0,15.3409,15.4183,15.3237,15.3323,224279.0
2021-04-23 11:30:00,17.84,17.9,17.78,17.86,252809.0,15.3323,15.3839,15.2808,15.3495,252809.0
2021-04-23 12:00:00,17.86,17.92,17.84,17.89,171720.0,15.3495,15.4011,15.3323,15.3753,171720.0
2021-04-23 12:30:00,17.89,17.99,17.87,17.98,223910.0,15.3753,15.4613,15.3581,15.4527,223910.0
2021-04-23 13:00:00,17.98,18.02,17.91,18.02,296729.0,15.4527,15.487,15.3925,15.487,296729.0
2021-04-23 13:30:00,18.02,18.06,17.99,18.02,237542.0,15.487,15.5214,15.4613,15.487,237542.0
2021-04-23 14:00:00,18.02,18.05,17.95,17.95,248798.0,15.487,15.5128,15.4269,15.4269,248798.0
2021-04-23 14:30:00,17.95,18.01,17.94,18.01,366291.0,15.4269,15.4784,15.4183,15.4784,366291.0
2021-04-23 15:00:00,18.0,18.09,18.0,18.07,276391.0,15.4698,15.5472,15.4698,15.53,276391.0
2021-04-23 15:30:00,18.07,18.08,17.97,17.97,1415590.0,15.53,15.5386,15.4441,15.4441,1415590.0
2021-04-26 09:30:00,18.14,18.35,18.12,18.23,318645.0,15.5902,15.7707,15.573,15.6675,318645.0
2021-04-26 10:00:00,18.23,18.29,18.13,18.21,202617.0,15.6675,15.7191,15.5816,15.6503,202617.0
2021-04-26 10:30:00,18.21,18.29,18.19,18.28,152029.0,15.6503,15.7191,15.6331,15.7105,152029.0
2021-04-26 11:00:00,18.27,18.37,18.26,18.37,255731.0,15.7019,15.7878,15.6933,15.7878,255731.0
2021-04-26 11:30:00,18.37,18.37,18.3,18.31,294269.0,15.7878,15.7878,15.7277,15.7363,294269.0
2021-04-26 12:00:00,18.31,18.31,18.19,18.19,229140.0,15.7363,15.7363,15.6331,15.6331,229140.0
2021-04-26 12:30:00,18.2,18.21,18.16,18.19,152662.0,15.6417,15.6503,15.6074,15.6331,152662.0
2021-04-26 13:00:00,18.2,18.21,18.12,18.14,115876.0,15.6417,15.6503,15.573,15.5902,115876.0
2021-04-26 13:30:00,18.14,18.16,18.1,18.14,141693.0,15.5902,15.6074,15.5558,15.5902,141693.0
2021-04-26 14:00:00,18.14,18.15,18.06,18.07,577315.0,15.5902,15.5988,15.5214,15.53,577315.0
2021-04-26 14:30:00,18.07,18.11,18.01,18.11,481562.0,15.53,15.5644,15.4784,15.5644,481562.0
2021-04-26 15:00:00,18.11,18.18,18.05,18.05,293559.0,15.5644,15.6245,15.5128,15.5128,293559.0
2021-04-26 15:30:00,18.05,18.14,18.03,18.08,826221.0,15.5128,15.5902,15.4956,15.5386,826221.0
2021-04-27 09:30:00,18.11,18.25,18.02,18.21,316796.0,15.5644,15.6847,15.487,15.6503,316796.0
2021-04-27 10:00:00,18.2,18.26,18.13,18.24,471772.0,15.6417,15.6933,15.5816,15.6761,471772.0
2021-04-27 10:30:00,18.25,18.27,18.21,18.23,197640.0,15.6847,15.7019,15.6503,15.6675,197640.0
2021-04-27 11:00:00,18.23,18.26,18.2,18.24,199542.0,15.6675,15.6933,15.6417,15.6761,199542.0
2021-04-27 11:30:00,18.24,18.25,18.15,18.22,134827.0,15.6761,15.6847,15.5988,15.6589,134827.0
2021-04-27 12:00:00,18.21,18.27,18.19,18.26,289355.0,15.6503,15.7019,15.6331,15.6933,289355.0
2021-04-27 12:30:00,18.25,18.25,18.06,18.09,247907.0,15.6847,15.6847,15.5214,15.5472,247907.0
2021-04-27 13:00:00,18.09,18.15,18.07,18.11,203790.0,15.5472,15.5988,15.53,15.5644,203790.0
2021-04-27 13:30:00,18.11,18.15,18.09,18.14,170037.0,15.5644,15.5988,15.5472,15.5902,170037.0
2021-04-27 14:00:00,18.14,18.21,18.11,18.21,258079.0,15.5902,15.6503,15.5644,15.6503,258079.0
2021-04-27 14:30:00,18.21,18.32,18.2,18.3,410954.0,15.6503,15.7449,15.6417,15.7277,410954.0
2021-04-27 15:00:00,18.3,18.35,18.29,18.3,246121.0,15.7277,15.7707,15.7191,15.7277,246121.0
2021-04-27 15:30:00,18.3,18.37,18.3,18.33,977688.0,15.7277,15.7878,15.7277,15.7535,977688.0
2021-04-28 09:30:00,18.36,18.48,18.31,18.35,425174.0,15.7792,15.8824,15.7363,15.7707,425174.0
2021-04-28 10:00:00,18.35,18.42,18.26,18.35,333623.0,15.7707,15.8308,15.6933,15.7707,333623.0
2021-04-28 10:30:00,18.35,18.45,18.33,18.45,291189.0,15.7707,15.8566,15.7535,15.8566,291189.0
2021-04-28 11:00:00,18.45,18.45,18.34,18.36,209534.0,15.8566,15.8566,15.7621,15.7792,209534.0
2021-04-28 11:30:00,18.35,18.38,18.3,18.31,145917.0,15.7707,15.7964,15.7277,15.7363,145917.0
2021-04-28 12:00:00,18.31,18.33,18.26,18.26,172161.0,15.7363,15.7535,15.6933,15.6933,172161.0
2021-04-28 12:30:00,18.26,18.31,18.25,18.28,141214.0,15.6933,15.7363,15.6847,15.7105,141214.0
2021-04-28 13:00:00,18.27,18.37,18.27,18.37,215445.0,15.7019,15.7878,15.7019,15.7878,215445.0
2021-04-28 13:30:00,18.36,18.37,18.29,18.31,189469.0,15.7792,15.7878,15.7191,15.7363,189469.0
2021-04-28 14:00:00,18.3,18.39,18.29,18.38,154134.0,15.7277,15.805,15.7191,15.7964,154134.0
2021-04-28 14:30:00,18.38,18.41,18.3,18.34,245565.0,15.7964,15.8222,15.7277,15.7621,245565.0
2021-04-28 15:00:00,18.34,18.37,18.29,18.33,203428.0,15.7621,15.7878,15.7191,15.7535,203428.0
2021-04-28 15:30:00,18.33,18.36,18.29,18.35,741423.0,15.7535,15.7792,15.7191,15.7707,741423.0
2021-04-29 09:30:00,18.57,18.73,18.54,18.65,448297.0,15.9597,16.0972,15.9339,16.0285,448297.0
2021-04-29 10:00:00,18.64,18.67,18.57,18.6,233810.0,16.0199,16.0457,15.9597,15.9855,233810.0
2021-04-29 10:30:00,18.6,18.61,18.39,18.49,373510.0,15.9855,15.9941,15.805,15.891,373510.0
2021-04-29 11:00:00,18.49,18.52,18.4,18.52,376499.0,15.891,15.9168,15.8136,15.9168,376499.0
2021-04-29 11:30:00,18.53,18.53,18.46,18.47,137506.0,15.9253,15.9253,15.8652,15.8738,137506.0
2021-04-29 12:00:00,18.46,18.46,18.35,18.38,240311.0,15.8652,15.8652,15.7707,15.7964,240311.0
2021-04-29 12:30:00,18.36,18.51,18.36,18.46,211759.0,15.7792,15.9082,15.7792,15.8652,211759.0
2021-04-29 13:00:00,18.46,18.48,18.42,18.45,97237.0,15.8652,15.8824,15.8308,15.8566,97237.0
2021-04-29 13:30:00,18.46,18.5,18.44,18.46,257970.0,15.8652,15.8996,15.848,15.8652,257970.0
2021-04-29 14:00:00,18.46,18.53,18.44,18.52,133481.0,15.8652,15.9253,15.848,15.9168,133481.0
2021-04-29 14:30:00,18.52,18.56,18.5,18.55,178320.0,15.9168,15.9511,15.8996,15.9425,178320.0
2021-04-29 15:00:00,18.55,18.58,18.47,18.5,268595.0,15.9425,15.9683,15.8738,15.8996,268595.0
2021-04-29 15:30:00,18.5,18.58,18.5,18.56,767268.0,15.8996,15.9683,15.8996,15.9511,767268.0
2021-04-30 09:30:00,18.43,18.58,18.32,18.58,220286.0,15.8394,15.9683,15.7449,15.9683,220286.0
2021-04-30 10:00:00,18.57,18.7,18.47,18.53,216991.0,15.9597,16.0715,15.8738,15.9253,216991.0
2021-04-30 10:30:00,18.52,18.55,18.36,18.43,148917.0,15.9168,15.9425,15.7792,15.8394,148917.0
2021-04-30 11:00:00,18.42,18.46,18.36,18.41,142030.0,15.8308,15.8652,15.7792,15.8222,142030.0
2021-04-30 11:30:00,18.41,18.45,18.39,18.42,98507.0,15.8222,15.8566,15.805,15.8308,98507.0
2021-04-30 12:00:00,18.43,18.43,18.35,18.4,106901.0,15.8394,15.8394,15.7707,15.8136,106901.0
2021-04-30 12:30:00,18.4,18.42,18.35,18.39,102760.0,15.8136,15.8308,15.7707,15.805,102760.0
2021-04-30 13:00:00,18.39,18.42,18.36,18.41,95315.0,15.805,15.8308,15.7792,15.8222,95315.0
2021-04-30 13:30:00,18.41,18.46,18.37,18.39,179348.0,15.8222,15.8652,15.7878,15.805,179348.0
2021-04-30 14:00:00,18.39,18.42,18.32,18.39,124938.0,15.805,15.8308,15.7449,15.805,124938.0
2021-04-30 14:30:00,18.39,18.43,18.38,18.38,113353.0,15.805,15.8394,15.7964,15.7964,113353.0
2021-04-30 15:00:00,18.38,18.41,18.3,18.36,454499.0,15.7964,15.8222,15.7277,15.7792,454499.0
2021-04-30 15:30:00,18.37,18.37,18.28,18.29,949624.0,15.7878,15.7878,15.7105,15.7191,949624.0
2021-05-03 09:30:00,18.56,18.64,18.42,18.44,209643.0,15.9511,16.0199,15.8308,15.848,209643.0
2021-05-03 10:00:00,18.42,18.42,18.15,18.18,250162.0,15.8308,15.8308,15.5988,15.6245,250162.0
2021-05-03 10:30:00,18.19,18.25,18.17,18.23,219125.0,15.6331,15.6847,15.616,15.6675,219125.0
2021-05-03 11:00:00,18.23,18.35,18.2,18.26,234145.0,15.6675,15.7707,15.6417,15.6933,234145.0
2021-05-03 11:30:00,18.26,18.31,18.23,18.28,185583.0,15.6933,15.7363,15.6675,15.7105,185583.0
2021-05-03 12:00:00,18.28,18.34,18.27,18.33,149336.0,15.7105,15.7621,15.7019,15.7535,149336.0
2021-05-03 12:30:00,18.34,18.34,18.27,18.31,114320.0,15.7621,15.7621,15.7019,15.7363,114320.0
2021-05-03 13:00:00,18.31,18.38,18.31,18.37,110318.0,15.7363,15.7964,15.7363,15.7878,110318.0
2021-05-03 13:30:00,18.36,18.43,18.35,18.41,108778.0,15.7792,15.8394,15.7707,15.8222,108778.0
2021-05-03 14:00:00,18.42,18.51,18.41,18.5,258395.0,15.8308,15.9082,15.8222,15.8996,258395.0
2021-05-03 14:30:00,18.5,18.53,18.49,18.51,267169.0,15.8996,15.9253,15.891,15.9082,267169.0
2021-05-03 15:00:00,18.51,18.52,18.47,18.48,371912.0,15.9082,15.9168,15.8738,15.8824,371912.0
2021-05-03 15:30:00,18.48,18.49,18.34,18.35,695380.0,15.8824,15.891,15.7621,15.7707,695380.0
2021-05-04 09:30:00,18.25,18.48,18.13,18.15,303527.0,15.6847,15.8824,15.5816,15.5988,303527.0
2021-05-04 10:00:00,18.16,18.35,18.07,18.34,281816.0,15.6074,15.7707,15.53,15.7621,281816.0
2021-05-04 10:30:00,18.35,18.43,18.27,18.27,138591.0,15.7707,15.8394,15.7019,15.7019,138591.0
2021-05-04 11:00:00,18.27,18.35,18.2,18.35,164951.0,15.7019,15.7707,15.6417,15.7707,164951.0
2021-05-04 11:30:00,18.34,18.45,18.34,18.42,223241.0,15.7621,15.8566,15.7621,15.8308,223241.0
2021-05-04 12:00:00,18.41,18.58,18.41,18.57,140944.0,15.8222,15.9683,15.8222,15.9597,140944.0
2021-05-04 12:30:00,18.57,18.58,18.51,18.53,102940.0,15.9597,15.9683,15.9082,15.9253,102940.0
2021-05-04 13:00:00,18.52,18.58,18.5,18.56,192741.0,15.9168,15.9683,15.8996,15.9511,192741.0
2021-05-04 13:30:00,18.56,18.59,18.51,18.57,143876.0,15.9511,15.9769,15.9082,15.9597,143876.0
2021-05-04 14:00:00,18.57,18.62,18.54,18.61,130411.0,15.9597,16.0027,15.9339,15.9941,130411.0
2021-05-04 14:30:00,18.61,18.63,18.56,18.56,136876.0,15.9941,16.0113,15.9511,15.9511,136876.0
2021-05-04 15:00:00,18.55,18.6,18.51,18.6,161729.0,15.9425,15.9855,15.9082,15.9855,161729.0
2021-05-04 15:30:00,18.59,18.67,18.55,18.67,642342.0,15.9769,16.0457,15.9425,16.0457,642342.0
2021-05-05 09:30:00,18.74,18.77,18.46,18.67,332979.0,16.1058,16.1316,15.8652,16.0457,332979.0
2021-05-05 10:00:00,18.68,18.71,18.56,18.65,512469.0,16.0543,16.08,15.9511,16.0285,512469.0
2021-05-05 10:30:00,18.66,18.75,18.53,18.75,223413.0,16.0371,16.1144,15.9253,16.1144,223413.0
2021-05-05 11:00:00,18.74,18.86,18.74,18.85,110865.0,16.1058,16.209,16.1058,16.2004,110865.0
2021-05-05 11:30:00,18.85,18.93,18.83,18.91,193317.0,16.2004,16.2691,16.1832,16.2519,193317.0
2021-05-05 12:00:00,18.92,18.93,18.77,18.82,135236.0,16.2605,16.2691,16.1316,16.1746,135236.0
2021-05-05 12:30:00,18.81,18.84,18.74,18.76,139936.0,16.166,16.1918,16.1058,16.123,139936.0
2021-05-05 13:00:00,18.77,18.82,18.74,18.79,189626.0,16.1316,16.1746,16.1058,16.1488,189626.0
2021-05-05 13:30:00,18.79,18.85,18.75,18.85,145792.0,16.1488,16.2004,16.1144,16.2004,145792.0
2021-05-05 14:00:00,18.85,18.92,18.83,18.88,141061.0,16.2004,16.2605,16.1832,16.2262,141061.0
2021-05-05 14:30:00,18.88,18.88,18.78,18.8,414937.0,16.2262,16.2262,16.1402,16.1574,414937.0
2021-05-05 15:00:00,18.8,18.83,18.72,18.76,403693.0,16.1574,16.1832,16.0886,16.123,403693.0
2021-05-05 15:30:00,18.77,18.78,18.66,18.72,1240669.0,16.1316,16.1402,16.0371,16.0886,1240669.0
2021-05-06 09:30:00,18.8,18.85,18.58,18.59,282840.0,16.1574,16.2004,15.9683,15.9769,282840.0
2021-05-06 10:00:00,18.58,18.6,18.48,18.54,237031.0,15.9683,15.9855,15.8824,15.9339,237031.0
2021-05-06 10:30:00,18.53,18.64,18.52,18.59,286040.0,15.9253,16.0199,15.9168,15.9769,286040.0
2021-05-06 11:00:00,18.59,18.65,18.53,18.65,210413.0,15.9769,16.0285,15.9253,16.0285,210413.0
2021-05-06 11:30:00,18.64,18.76,18.62,18.74,362190.0,16.0199,16.123,16.0027,16.1058,362190.0
2021-05-06 12:00:00,18.75,18.81,18.72,18.79,205074.0,16.1144,16.166,16.0886,16.1488,205074.0
2021-05-06 12:30:00,18.78,18.78,18.61,18.64,287979.0,16.1402,16.1402,15.9941,16.0199,287979.0
2021-05-06 13:00:00,18.65,18.74,18.63,18.73,401048.0,16.0285,16.1058,16.0113,16.0972,401048.0
2021-05-06 13:30:00,18.73,18.77,18.71,18.72,140409.0,16.0972,16.1316,16.08,16.0886,140409.0
2021-05-06 14:00:00,18.73,18.76,18.66,18.66,207515.0,16.0972,16.123,16.0371,16.0371,207515.0
2021-05-06 14:30:00,18.66,18.75,18.63,18.74,195000.0,16.0371,16.1144,16.0113,16.1058,195000.0
2021-05-06 15:00:00,18.75,18.88,18.73,18.88,240014.0,16.1144,16.2262,16.0972,16.2262,240014.0
2021-05-06 15:30:00,18.88,19.04,18.86,19.02,698077.0,16.2262,16.3637,16.209,16.3465,698077.0
2021-05-07 09:30:00,18.6,18.88,18.51,18.73,545420.0,15.9855,16.2262,15.9082,16.0972,545420.0
2021-05-07 10:00:00,18.74,18.94,18.73,18.85,403891.0,16.1058,16.2777,16.0972,16.2004,403891.0
2021-05-07 10:30:00,18.85,18.94,18.79,18.88,327845.0,16.2004,16.2777,16.1488,16.2262,327845.0
2021-05-07 11:00:00,18.88,18.9,18.8,18.84,142451.0,16.2262,16.2433,16.1574,16.1918,142451.0
2021-05-07 11:30:00,18.83,18.91,18.82,18.88,128106.0,16.1832,16.2519,16.1746,16.2262,128106.0
2021-05-07 12:00:00,18.89,19.01,18.87,19.01,96883.0,16.2347,16.3379,16.2176,16.3379,96883.0
2021-05-07 12:30:00,19.0,19.03,18.97,19.03,114009.0,16.3293,16.3551,16.3035,16.3551,114009.0
2021-05-07 13:00:00,19.03,19.04,18.99,19.0,141084.0,16.3551,16.3637,16.3207,16.3293,141084.0
2021-05-07 13:30:00,19.01,19.1,18.99,19.09,282852.0,16.3379,16.4152,16.3207,16.4066,282852.0
2021-05-07 14:00:00,19.09,19.11,19.03,19.1,254903.0,16.4066,16.4238,16.3551,16.4152,254903.0
2021-05-07 14:30:00,19.1,19.12,19.06,19.1,167412.0,16.4152,16.4324,16.3808,16.4152,167412.0
2021-05-07 15:00:00,19.09,19.14,19.08,19.13,203482.0,16.4066,16.4496,16.398,16.441,203482.0
2021-05-07 15:30:00,19.13,19.15,19.09,19.15,578687.0,16.441,16.4582,16.4066,16.4582,578687.0
2021-05-10 09:30:00,19.28,19.44,19.2,19.3,304026.0,16.5699,16.7074,16.5012,16.5871,304026.0
2021-05-10 10:00:00,19.31,19.41,19.24,19.28,252768.0,16.5957,16.6817,16.5355,16.5699,252768.0
2021-05-10 10:30:00,19.27,19.33,19.19,19.3,173545.0,16.5613,16.6129,16.4926,16.5871,173545.0
2021-05-10 11:00:00,19.3,19.38,19.28,19.38,146987.0,16.5871,16.6559,16.5699,16.6559,146987.0
2021-05-10 11:30:00,19.37,19.41,19.33,19.35,121275.0,16.6473,16.6817,16.6129,16.6301,121275.0
2021-05-10 12:00:00,19.35,19.37,19.28,19.3,111373.0,16.6301,16.6473,16.5699,16.5871,111373.0
2021-05-10 12:30:00,19.3,19.36,19.29,19.31,175558.0,16.5871,16.6387,16.5785,16.5957,175558.0
2021-05-10 13:00:00,19.32,19.33,19.27,19.3,109601.0,16.6043,16.6129,16.5613,16.5871,109601.0
2021-05-10 13:30:00,19.29,19.32,19.25,19.29,96553.0,16.5785,16.6043,16.5441,16.5785,96553.0
2021-05-10 14:00:00,19.29,19.35,19.2,19.23,255741.0,16.5785,16.6301,16.5012,16.527,255741.0
2021-05-10 14:30:00,19.23,19.23,19.13,19.16,346049.0,16.527,16.527,16.441,16.4668,346049.0
2021-05-10 15:00:00,19.16,19.2,19.1,19.14,228466.0,16.4668,16.5012,16.4152,16.4496,228466.0
2021-05-10 15:30:00,19.14,19.17,18.99,19.0,643866.0,16.4496,16.4754,16.3207,16.3293,643866.0
2021-05-11 09:30:00,18.76,19.18,18.7,19.17,415995.0,16.123,16.484,16.0715,16.4754,415995.0
2021-05-11 10:00:00,19.17,19.2,18.78,18.84,389981.0,16.4754,16.5012,16.1402,16.1918,389981.0
2021-05-11 10:30:00,18.83,18.89,18.72,18.83,221675.0,16.1832,16.2347,16.0886,16.1832,221675.0
2021-05-11 11:00:00,18.83,18.95,18.76,18.92,167328.0,16.1832,16.2863,16.123,16.2605,167328.0
2021-05-11 11:30:00,18.91,19.0,18.85,18.91,167237.0,16.2519,16.3293,16.2004,16.2519,167237.0
2021-05-11 12:00:00,18.91,18.95,18.86,18.87,136861.0,16.2519,16.2863,16.209,16.2176,136861.0
2021-05-11 12:30:00,18.88,18.9,18.78,18.8,170028.0,16.2262,16.2433,16.1402,16.1574,170028.0
2021-05-11 13:00:00,18.8,18.96,18.79,18.95,186780.0,16.1574,16.2949,16.1488,16.2863,186780.0
2021-05-11 13:30:00,18.95,18.98,18.9,18.96,200132.0,16.2863,16.3121,16.2433,16.2949,200132.0
2021-05-11 14:00:00,18.96,19.0,18.9,18.97,175606.0,16.2949,16.3293,16.2433,16.3035,175606.0
2021-05-11 14:30:00,18.97,18.97,18.85,18.91,239946.0,16.3035,16.3035,16.2004,16.2519,239946.0
2021-05-11 15:00:00,18.92,18.97,18.83,18.95,310911.0,16.2605,16.3035,16.1832,16.2863,310911.0
2021-05-11 15:30:00,18.94,18.95,18.83,18.91,632874.0,16.2777,16.2863,16.1832,16.2519,632874.0
2021-05-12 09:30:00,19.1,19.2,18.77,18.85,624368.0,16.4152,16.5012,16.1316,16.2004,624368.0
2021-05-12 10:00:00,18.86,18.93,18.79,18.8,665168.0,16.209,16.2691,16.1488,16.1574,665168.0
2021-05-12 10:30:00,18.79,18.89,18.73,18.81,264700.0,16.1488,16.2347,16.0972,16.166,264700.0
2021-05-12 11:00:00,18.81,18.89,18.81,18.82,267539.0,16.166,16.2347,16.166,16.1746,267539.0
2021-05-12 11:30:00,18.82,18.83,18.6,18.61,233039.0,16.1746,16.1832,15.9855,15.9941,233039.0
2021-05-12 12:00:00,18.6,18.63,18.53,18.55,138062.0,15.9855,16.0113,15.9253,15.9425,138062.0
2021-05-12 12:30:00,18.55,18.59,18.5,18.55,196099.0,15.9425,15.9769,15.8996,15.9425,196099.0
2021-05-12 13:00:00,18.55,18.63,18.54,18.57,124345.0,15.9425,16.0113,15.9339,15.9597,124345.0
2021-05-12 13:30:00,18.56,18.59,18.49,18.54,196213.0,15.9511,15.9769,15.891,15.9339,196213.0
2021-05-12 14:00:00,18.54,18.56,18.46,18.46,321567.0,15.9339,15.9511,15.8652,15.8652,321567.0
2021-05-12 14:30:00,18.46,18.52,18.42,18.43,394932.0,15.8652,15.9168,15.8308,15.8394,394932.0
2021-05-12 15:00:00,18.43,18.44,18.16,18.18,517759.0,15.8394,15.848,15.6074,15.6245,517759.0
2021-05-12 15:30:00,18.17,18.26,18.13,18.19,976162.0,15.616,15.6933,15.5816,15.6331,976162.0
2021-05-13 09:30:00,18.16,18.59,18.12,18.57,846714.0,15.6074,15.9769,15.573,15.9597,846714.0
2021-05-13 10:00:00,18.57,18.6,18.4,18.57,489449.0,15.9597,15.9855,15.8136,15.9597,489449.0
2021-05-13 10:30:00,18.58,18.6,18.47,18.52,494775.0,15.9683,15.9855,15.8738,15.9168,494775.0
2021-05-13 11:00:00,18.51,18.53,18.36,18.37,197642.0,15.9082,15.9253,15.7792,15.7878,197642.0
2021-05-13 11:30:00,18.37,18.41,18.26,18.27,166440.0,15.7878,15.8222,15.6933,15.7019,166440.0
2021-05-13 12:00:00,18.27,18.44,18.27,18.44,132223.0,15.7019,15.848,15.7019,15.848,132223.0
2021-05-13 12:30:00,18.44,18.54,18.41,18.46,833871.0,15.848,15.9339,15.8222,15.8652,833871.0
2021-05-13 13:00:00,18.46,18.52,18.33,18.39,209255.0,15.8652,15.9168,15.7535,15.805,209255.0
2021-05-13 13:30:00,18.38,18.41,18.28,18.4,205202.0,15.7964,15.8222,15.7105,15.8136,205202.0
2021-05-13 14:00:00,18.39,18.54,18.39,18.53,488313.0,15.805,15.9339,15.805,15.9253,488313.0
2021-05-13 14:30:00,18.54,18.61,18.51,18.54,463714.0,15.9339,15.9941,15.9082,15.9339,463714.0
2021-05-13 15:00:00,18.55,18.68,18.54,18.68,288461.0,15.9425,16.0543,15.9339,16.0543,288461.0
2021-05-13 15:30:00,18.68,18.75,18.64,18.7,1069382.0,16.0543,16.1144,16.0199,16.0715,1069382.0
2021-05-14 09:30:00,18.81,18.86,18.66,18.8,436434.0,16.166,16.209,16.0371,16.1574,436434.0
2021-05-14 10:00:00,18.8,18.87,18.72,18.75,259713.0,16.1574,16.2176,16.0886,16.1144,259713.0
2021-05-14 10:30:00,18.75,18.83,18.71,18.8,255959.0,16.1144,16.1832,16.08,16.1574,255959.0
2021-05-14 11:00:00,18.8,18.81,18.71,18.73,159750.0,16.1574,16.166,16.08,16.0972,159750.0
2021-05-14 11:30:00,18.73,18.78,18.72,18.78,351547.0,16.0972,16.1402,16.0886,16.1402,351547.0
2021-05-14 12:00:00,18.78,18.83,18.77,18.82,108363.0,16.1402,16.1832,16.1316,16.1746,108363.0
2021-05-14 12:30:00,18.82,18.84,18.81,18.82,151185.0,16.1746,16.1918,16.166,16.1746,151185.0
2021-05-14 13:00:00,18.83,18.92,18.81,18.91,234234.0,16.1832,16.2605,16.166,16.2519,234234.0
2021-05-14 13:30:00,18.91,18.92,18.87,18.91,177465.0,16.2519,16.2605,16.2176,16.2519,177465.0
2021-05-14 14:00:00,18.91,19.04,18.9,19.03,166537.0,16.2519,16.3637,16.2433,16.3551,166537.0
2021-05-14 14:30:00,19.03,19.08,19.01,19.07,164010.0,16.3551,16.398,16.3379,16.3894,164010.0
2021-05-14 15:00:00,19.08,19.12,19.06,19.09,264209.0,16.398,16.4324,16.3808,16.4066,264209.0
2021-05-14 15:30:00,19.09,19.18,19.06,19.14,589117.0,16.4066,16.484,16.3808,16.4496,589117.0
2021-05-17 09:30:00,19.05,19.16,18.86,18.91,280383.0,16.3723,16.4668,16.209,16.2519,280383.0
2021-05-17 10:00:00,18.91,19.09,18.84,18.93,158351.0,16.2519,16.4066,16.1918,16.2691,158351.0
2021-05-17 10:30:00,18.93,19.13,18.86,19.05,150452.0,16.2691,16.441,16.209,16.3723,150452.0
2021-05-17 11:00:00,19.04,19.09,18.94,19.07,122152.0,16.3637,16.4066,16.2777,16.3894,122152.0
2021-05-17 11:30:00,19.07,19.11,19.03,19.1,278487.0,16.3894,16.4238,16.3551,16.4152,278487.0
2021-05-17 12:00:00,19.1,19.17,19.05,19.17,87904.0,16.4152,16.4754,16.3723,16.4754,87904.0
2021-05-17 12:30:00,19.16,19.18,19.12,19.13,69172.0,16.4668,16.484,16.4324,16.441,69172.0
2021-05-17 13:00:00,19.14,19.16,19.08,19.11,92878.0,16.4496,16.4668,16.398,16.4238,92878.0
2021-05-17 13:30:00,19.11,19.15,19.07,19.14,113114.0,16.4238,16.4582,16.3894,16.4496,113114.0
2021-05-17 14:00:00,19.14,19.16,19.1,19.12,129082.0,16.4496,16.4668,16.4152,16.4324,129082.0
2021-05-17 14:30:00,19.12,19.18,19.09,19.17,108055.0,16.4324,16.484,16.4066,16.4754,108055.0
2021-05-17 15:00:00,19.17,19.19,19.14,19.19,102446.0,16.4754,16.4926,16.4496,16.4926,102446.0
2021-05-17 15:30:00,19.19,19.23,19.15,19.19,529468.0,16.4926,16.527,16.4582,16.4926,529468.0
2021-05-18 09:30:00,19.16,19.31,19.02,19.26,515341.0,16.4668,16.5957,16.3465,16.5527,515341.0
2021-05-18 10:00:00,19.26,19.3,19.14,19.26,254219.0,16.5527,16.5871,16.4496,16.5527,254219.0
2021-05-18 10:30:00,19.26,19.29,19.21,19.25,132463.0,16.5527,16.5785,16.5098,16.5441,132463.0
2021-05-18 11:00:00,19.25,19.25,19.14,19.21,134597.0,16.5441,16.5441,16.4496,16.5098,134597.0
2021-05-18 11:30:00,19.2,19.22,19.15,19.16,174934.0,16.5012,16.5184,16.4582,16.4668,174934.0
2021-05-18 12:00:00,19.16,19.19,19.11,19.16,125015.0,16.4668,16.4926,16.4238,16.4668,125015.0
2021-05-18 12:30:00,19.16,19.19,19.14,19.14,113854.0,16.4668,16.4926,16.4496,16.4496,113854.0
2021-05-18 13:00:00,19.14,19.18,19.12,19.16,130025.0,16.4496,16.484,16.4324,16.4668,130025.0
2021-05-18 13:30:00,19.16,19.2,19.13,19.16,166397.0,16.4668,16.5012,16.441,16.4668,166397.0
2021-05-18 14:00:00,19.16,19.18,19.04,19.06,420489.0,16.4668,16.484,16.3637,16.3808,420489.0
2021-05-18 14:30:00,19.05,19.07,18.92,19.04,262417.0,16.3723,16.3894,16.2605,16.3637,262417.0
2021-05-18 15:00:00,19.03,19.05,18.99,19.01,123885.0,16.3551,16.3723,16.3207,16.3379,123885.0
2021-05-18 15:30:00,19.02,19.09,18.86,18.88,596885.0,16.3465,16.4066,16.209,16.2262,596885.0
2021-05-19 09:30:00,18.7,18.78,18.41,18.48,409084.0,16.0715,16.1402,15.8222,15.8824,409084.0
2021-05-19 10:00:00,18.49,18.58,18.41,18.51,245138.0,15.891,15.9683,15.8222,15.9082,245138.0
2021-05-19 10:30:00,18.52,18.52,18.36,18.49,431248.0,15.9168,15.9168,15.7792,15.891,431248.0
2021-05-19 11:00:00,18.48,18.55,18.42,18.55,258120.0,15.8824,15.9425,15.8308,15.9425,258120.0
2021-05-19 11:30:00,18.55,18.56,18.46,18.53,286337.0,15.9425,15.9511,15.8652,15.9253,286337.0
2021-05-19 12:00:00,18.53,18.64,18.5,18.59,154337.0,15.9253,16.0199,15.8996,15.9769,154337.0
2021-05-19 12:30:00,18.59,18.64,18.54,18.63,167434.0,15.9769,16.0199,15.9339,16.0113,167434.0
2021-05-19 13:00:00,18.64,18.72,18.62,18.65,196160.0,16.0199,16.0886,16.0027,16.0285,196160.0
2021-05-19 13:30:00,18.66,18.7,18.62,18.67,82550.0,16.0371,16.0715,16.0027,16.0457,82550.0
2021-05-19 14:00:00,18.67,18.73,18.55,18.71,258381.0,16.0457,16.0972,15.9425,16.08,258381.0
2021-05-19 14:30:00,18.71,18.75,18.59,18.6,142111.0,16.08,16.1144,15.9769,15.9855,142111.0
2021-05-19 15:00:00,18.61,18.78,18.59,18.77,175358.0,15.9941,16.1402,15.9769,16.1316,175358.0
2021-05-19 15:30:00,18.76,18.82,18.67,18.82,885950.0,16.123,16.1746,16.0457,16.1746,885950.0
2021-05-20 09:30:00,18.75,18.82,18.53,18.63,389201.0,16.1144,16.1746,15.9253,16.0113,389201.0
2021-05-20 10:00:00,18.62,18.65,18.5,18.53,299955.0,16.0027,16.0285,15.8996,15.9253,299955.0
2021-05-20 10:30:00,18.53,18.69,18.5,18.63,309664.0,15.9253,16.0629,15.8996,16.0113,309664.0
2021-05-20 11:00:00,18.64,18.71,18.62,18.68,105564.0,16.0199,16.08,16.0027,16.0543,105564.0
2021-05-20 11:30:00,18.68,18.75,18.67,18.73,108895.0,16.0543,16.1144,16.0457,16.0972,108895.0
2021-05-20 12:00:00,18.73,18.74,18.64,18.66,86193.0,16.0972,16.1058,16.0199,16.0371,86193.0
2021-05-20 12:30:00,18.66,18.66,18.55,18.6,79004.0,16.0371,16.0371,15.9425,15.9855,79004.0
2021-05-20 13:00:00,18.6,18.65,18.58,18.64,52428.0,15.9855,16.0285,15.9683,16.0199,52428.0
2021-05-20 13:30:00,18.64,18.67,18.61,18.65,103120.0,16.0199,16.0457,15.9941,16.0285,103120.0
2021-05-20 14:00:00,18.65,18.69,18.64,18.67,80647.0,16.0285,16.0629,16.0199,16.0457,80647.0
2021-05-20 14:30:00,18.68,18.7,18.66,18.68,98316.0,16.0543,16.0715,16.0371,16.0543,98316.0
2021-05-20 15:00:00,18.67,18.79,18.65,18.78,114924.0,16.0457,16.1488,16.0285,16.1402,114924.0
2021-05-20 15:30:00,18.78,18.8,18.64,18.67,500789.0,16.1402,16.1574,16.0199,16.0457,500789.0
2021-05-21 09:30:00,18.84,19.18,18.79,19.14,489991.0,16.1918,16.484,16.1488,16.4496,489991.0
2021-05-21 10:00:00,19.13,19.13,18.93,18.96,245487.0,16.441,16.441,16.2691,16.2949,245487.0
2021-05-21 10:30:00,18.96,19.09,18.92,19.08,172179.0,16.2949,16.4066,16.2605,16.398,172179.0
2021-05-21 11:00:00,19.08,19.14,19.02,19.03,119348.0,16.398,16.4496,16.3465,16.3551,119348.0
2021-05-21 11:30:00,19.03,19.06,18.98,19.01,162153.0,16.3551,16.3808,16.3121,16.3379,162153.0
2021-05-21 12:00:00,19.01,19.01,18.93,18.99,136676.0,16.3379,16.3379,16.2691,16.3207,136676.0
2021-05-21 12:30:00,18.98,18.99,18.83,18.88,152618.0,16.3121,16.3207,16.1832,16.2262,152618.0
2021-05-21 13:00:00,18.88,18.98,18.86,18.97,125103.0,16.2262,16.3121,16.209,16.3035,125103.0
2021-05-21 13:30:00,18.96,18.99,18.92,18.95,101640.0,16.2949,16.3207,16.2605,16.2863,101640.0
2021-05-21 14:00:00,18.95,19.0,18.93,18.96,97456.0,16.2863,16.3293,16.2691,16.2949,97456.0
2021-05-21 14:30:00,18.96,19.03,18.92,19.03,200387.0,16.2949,16.3551,16.2605,16.3551,200387.0
2021-05-21 15:00:00,19.02,19.06,19.0,19.05,156939.0,16.3465,16.3808,16.3293,16.3723,156939.0
2021-05-21 15:30:00,19.05,19.07,18.98,19.02,755539.0,16.3723,16.3894,16.3121,16.3465,755539.0
2021-05-24 09:30:00,19.05,19.1,18.88,19.07,305677.0,16.3723,16.4152,16.2262,16.3894,305677.0
2021-05-24 10:00:00,19.08,19.11,18.95,18.97,173731.0,16.398,16.4238,16.2863,16.3035,173731.0
2021-05-24 10:30:00,18.98,19.03,18.93,18.94,237832.0,16.3121,16.3551,16.2691,16.2777,237832.0
2021-05-24 11:00:00,18.93,19.02,18.93,19.0,484707.0,16.2691,16.3465,16.2691,16.3293,484707.0
2021-05-24 11:30:00,19.0,19.01,18.95,18.97,91552.0,16.3293,16.3379,16.2863,16.3035,91552.0
2021-05-24 12:00:00,18.97,18.98,18.89,18.9,476387.0,16.3035,16.3121,16.2347,16.2433,476387.0
2021-05-24 12:30:00,18.9,18.96,18.89,18.94,108032.0,16.2433,16.2949,16.2347,16.2777,108032.0
2021-05-24 13:00:00,18.94,18.97,18.93,18.97,57106.0,16.2777,16.3035,16.2691,16.3035,57106.0
2021-05-24 13:30:00,18.96,19.02,18.95,19.02,111888.0,16.2949,16.3465,16.2863,16.3465,111888.0
2021-05-24 14:00:00,19.01,19.04,18.98,19.04,159218.0,16.3379,16.3637,16.3121,16.3637,159218.0
2021-05-24 14:30:00,19.04,19.06,19.01,19.05,187361.0,16.3637,16.3808,16.3379,16.3723,187361.0
2021-05-24 15:00:00,19.05,19.1,19.04,19.08,481329.0,16.3723,16.4152,16.3637,16.398,481329.0
2021-05-24 15:30:00,19.08,19.09,18.99,19.0,880186.0,16.398,16.4066,16.3207,16.3293,880186.0
2021-05-25 09:30:00,19.09,19.29,19.05,19.09,357510.0,16.4066,16.5785,16.3723,16.4066,357510.0
2021-05-25 10:00:00,19.1,19.17,19.04,19.12,162223.0,16.4152,16.4754,16.3637,16.4324,162223.0
2021-05-25 10:30:00,19.13,19.14,19.07,19.08,125709.0,16.441,16.4496,16.3894,16.398,125709.0
2021-05-25 11:00:00,19.08,19.08,18.95,18.95,202056.0,16.398,16.398,16.2863,16.2863,202056.0
2021-05-25 11:30:00,18.96,19.01,18.91,19.0,221749.0,16.2949,16.3379,16.2519,16.3293,221749.0
2021-05-25 12:00:00,19.01,19.03,18.98,19.01,130593.0,16.3379,16.3551,16.3121,16.3379,130593.0
2021-05-25 12:30:00,19.01,19.01,18.95,18.96,110356.0,16.3379,16.3379,16.2863,16.2949,110356.0
2021-05-25 13:00:00,18.96,18.97,18.89,18.93,271520.0,16.2949,16.3035,16.2347,16.2691,271520.0
2021-05-25 13:30:00,18.93,18.93,18.83,18.83,164406.0,16.2691,16.2691,16.1832,16.1832,164406.0
2021-05-25 14:00:00,18.83,18.84,18.74,18.75,166663.0,16.1832,16.1918,16.1058,16.1144,166663.0
2021-05-25 14:30:00,18.75,18.8,18.7,18.7,162243.0,16.1144,16.1574,16.0715,16.0715,162243.0
2021-05-25 15:00:00,18.69,18.71,18.63,18.65,215599.0,16.0629,16.08,16.0113,16.0285,215599.0
2021-05-25 15:30:00,18.64,18.68,18.53,18.56,799654.0,16.0199,16.0543,15.9253,15.9511,799654.0
2021-05-26 09:30:00,18.57,18.81,18.47,18.51,274936.0,15.9597,16.166,15.8738,15.9082,274936.0
2021-05-26 10:00:00,18.51,18.62,18.47,18.58,209880.0,15.9082,16.0027,15.8738,15.9683,209880.0
2021-05-26 10:30:00,18.59,18.6,18.52,18.59,210491.0,15.9769,15.9855,15.9168,15.9769,210491.0
2021-05-26 11:00:00,18.59,18.65,18.58,18.64,285115.0,15.9769,16.0285,15.9683,16.0199,285115.0
2021-05-26 11:30:00,18.64,18.7,18.63,18.68,104519.0,16.0199,16.0715,16.0113,16.0543,104519.0
2021-05-26 12:00:00,18.69,18.71,18.67,18.69,301491.0,16.0629,16.08,16.0457,16.0629,301491.0
2021-05-26 12:30:00,18.69,18.72,18.68,18.72,309962.0,16.0629,16.0886,16.0543,16.0886,309962.0
2021-05-26 13:00:00,18.71,18.78,18.71,18.77,184715.0,16.08,16.1402,16.08,16.1316,184715.0
2021-05-26 13:30:00,18.77,18.77,18.7,18.73,124554.0,16.1316,16.1316,16.0715,16.0972,124554.0
2021-05-26 14:00:00,18.73,18.78,18.72,18.77,112229.0,16.0972,16.1402,16.0886,16.1316,112229.0
2021-05-26 14:30:00,18.77,18.78,18.7,18.73,229614.0,16.1316,16.1402,16.0715,16.0972,229614.0
2021-05-26 15:00:00,18.73,18.76,18.71,18.75,365400.0,16.0972,16.123,16.08,16.1144,365400.0
2021-05-26 15:30:00,18.75,18.8,18.73,18.8,867750.0,16.1144,16.1574,16.0972,16.1574,867750.0
2021-05-27 09:30:00,19.09,19.19,18.98,19.12,476333.0,16.4066,16.4926,16.3121,16.4324,476333.0
2021-05-27 10:00:00,19.12,19.17,19.0,19.1,699763.0,16.4324,16.4754,16.3293,16.4152,699763.0
2021-05-27 10:30:00,19.1,19.11,18.94,19.04,263815.0,16.4152,16.4238,16.2777,16.3637,263815.0
2021-05-27 11:00:00,19.05,19.05,18.98,18.98,129935.0,16.3723,16.3723,16.3121,16.3121,129935.0
2021-05-27 11:30:00,18.98,19.01,18.94,18.98,236796.0,16.3121,16.3379,16.2777,16.3121,236796.0
2021-05-27 12:00:00,18.97,19.01,18.96,18.96,163276.0,16.3035,16.3379,16.2949,16.2949,163276.0
2021-05-27 12:30:00,18.96,19.01,18.96,18.96,115892.0,16.2949,16.3379,16.2949,16.2949,115892.0
2021-05-27 13:00:00,18.96,18.98,18.94,18.94,117224.0,16.2949,16.3121,16.2777,16.2777,117224.0
2021-05-27 13:30:00,18.94,18.97,18.93,18.96,141814.0,16.2777,16.3035,16.2691,16.2949,141814.0
2021-05-27 14:00:00,18.96,19.03,18.92,19.03,113440.0,16.2949,16.3551,16.2605,16.3551,113440.0
2021-05-27 14:30:00,19.02,19.08,19.0,19.05,235644.0,16.3465,16.398,16.3293,16.3723,235644.0
2021-05-27 15:00:00,19.05,19.06,19.01,19.05,248401.0,16.3723,16.3808,16.3379,16.3723,248401.0
2021-05-27 15:30:00,19.05,19.14,19.05,19.11,535082.0,16.3723,16.4496,16.3723,16.4238,535082.0
2021-05-28 09:30:00,19.15,19.15,18.83,18.94,259876.0,16.4582,16.4582,16.1832,16.2777,259876.0
2021-05-28 10:00:00,18.93,18.95,18.79,18.87,186224.0,16.2691,16.2863,16.1488,16.2176,186224.0
2021-05-28 10:30:00,18.87,18.94,18.85,18.94,108849.0,16.2176,16.2777,16.2004,16.2777,108849.0
2021-05-28 11:00:00,18.93,19.02,18.93,18.98,122167.0,16.2691,16.3465,16.2691,16.3121,122167.0
2021-05-28 11:30:00,18.99,19.01,18.95,18.98,148793.0,16.3207,16.3379,16.2863,16.3121,148793.0
2021-05-28 12:00:00,18.98,19.04,18.95,19.01,138812.0,16.3121,16.3637,16.2863,16.3379,138812.0
2021-05-28 12:30:00,19.01,19.02,18.97,18.98,81780.0,16.3379,16.3465,16.3035,16.3121,81780.0
2021-05-28 13:00:00,18.98,19.08,18.97,19.08,123734.0,16.3121,16.398,16.3035,16.398,123734.0
2021-05-28 13:30:00,19.08,19.11,19.05,19.07,99944.0,16.398,16.4238,16.3723,16.3894,99944.0
2021-05-28 14:00:00,19.07,19.09,19.02,19.03,90957.0,16.3894,16.4066,16.3465,16.3551,90957.0
2021-05-28 14:30:00,19.03,19.07,19.02,19.05,80530.0,16.3551,16.3894,16.3465,16.3723,80530.0
2021-05-28 15:00:00,19.05,19.1,19.04,19.08,162230.0,16.3723,16.4152,16.3637,16.398,162230.0
2021-05-28 15:30:00,19.07,19.11,19.05,19.08,492967.0,16.3894,16.4238,16.3723,16.398,492967.0
2021-06-01 09:30:00,19.13,19.29,19.13,19.26,285732.0,16.441,16.5785,16.441,16.5527,285732.0
2021-06-01 10:00:00,19.26,19.35,19.25,19.28,213769.0,16.5527,16.6301,16.5441,16.5699,213769.0
2021-06-01 10:30:00,19.29,19.33,19.22,19.25,212766.0,16.5785,16.6129,16.5184,16.5441,212766.0
2021-06-01 11:00:00,19.25,19.37,19.25,19.35,159912.0,16.5441,16.6473,16.5441,16.6301,159912.0
2021-06-01 11:30:00,19.34,19.35,19.25,19.28,151354.0,16.6215,16.6301,16.5441,16.5699,151354.0
2021-06-01 12:00:00,19.29,19.35,19.26,19.3,267942.0,16.5785,16.6301,16.5527,16.5871,267942.0
2021-06-01 12:30:00,19.31,19.32,19.24,19.27,260013.0,16.5957,16.6043,16.5355,16.5613,260013.0
2021-06-01 13:00:00,19.27,19.3,19.22,19.25,239683.0,16.5613,16.5871,16.5184,16.5441,239683.0
2021-06-01 13:30:00,19.26,19.3,19.24,19.26,182219.0,16.5527,16.5871,16.5355,16.5527,182219.0
2021-06-01 14:00:00,19.25,19.34,19.24,19.33,336000.0,16.5441,16.6215,16.5355,16.6129,336000.0
2021-06-01 14:30:00,19.32,19.37,19.31,19.36,153775.0,16.6043,16.6473,16.5957,16.6387,153775.0
2021-06-01 15:00:00,19.37,19.4,19.36,19.38,126258.0,16.6473,16.6731,16.6387,16.6559,126258.0
2021-06-01 15:30:00,19.38,19.4,19.34,19.4,454183.0,16.6559,16.6731,16.6215,16.6731,454183.0
2021-06-02 09:30:00,19.45,19.45,19.13,19.3,350180.0,16.716,16.716,16.441,16.5871,350180.0
2021-06-02 10:00:00,19.3,19.34,19.26,19.32,299081.0,16.5871,16.6215,16.5527,16.6043,299081.0
2021-06-02 10:30:00,19.33,19.43,19.28,19.41,200350.0,16.6129,16.6988,16.5699,16.6817,200350.0
2021-06-02 11:00:00,19.41,19.43,19.36,19.41,172247.0,16.6817,16.6988,16.6387,16.6817,172247.0
2021-06-02 11:30:00,19.41,19.41,19.32,19.35,149535.0,16.6817,16.6817,16.6043,16.6301,149535.0
2021-06-02 12:00:00,19.35,19.36,19.29,19.29,118913.0,16.6301,16.6387,16.5785,16.5785,118913.0
2021-06-02 12:30:00,19.29,19.31,19.25,19.3,148840.0,16.5785,16.5957,16.5441,16.5871,148840.0
2021-06-02 13:00:00,19.3,19.31,19.22,19.23,136934.0,16.5871,16.5957,16.5184,16.527,136934.0
2021-06-02 13:30:00,19.23,19.27,19.22,19.27,118306.0,16.527,16.5613,16.5184,16.5613,118306.0
2021-06-02 14:00:00,19.27,19.31,19.25,19.29,154796.0,16.5613,16.5957,16.5441,16.5785,154796.0
2021-06-02 14:30:00,19.29,19.33,19.28,19.32,150408.0,16.5785,16.6129,16.5699,16.6043,150408.0
2021-06-02 15:00:00,19.32,19.35,19.25,19.25,210148.0,16.6043,16.6301,16.5441,16.5441,210148.0
2021-06-02 15:30:00,19.25,19.26,19.18,19.19,476305.0,16.5441,16.5527,16.484,16.4926,476305.0
2021-06-03 09:30:00,19.11,19.29,19.1,19.27,352536.0,16.4238,16.5785,16.4152,16.5613,352536.0
2021-06-03 10:00:00,19.27,19.31,19.18,19.31,444139.0,16.5613,16.5957,16.484,16.5957,444139.0
2021-06-03 10:30:00,19.3,19.32,19.25,19.3,359574.0,16.5871,16.6043,16.5441,16.5871,359574.0
2021-06-03 11:00:00,19.3,19.31,19.25,19.29,222849.0,16.5871,16.5957,16.5441,16.5785,222849.0
2021-06-03 11:30:00,19.29,19.34,19.27,19.29,187792.0,16.5785,16.6215,16.5613,16.5785,187792.0
2021-06-03 12:00:00,19.3,19.31,19.27,19.3,200326.0,16.5871,16.5957,16.5613,16.5871,200326.0
2021-06-03 12:30:00,19.3,19.31,19.25,19.27,157404.0,16.5871,16.5957,16.5441,16.5613,157404.0
2021-06-03 13:00:00,19.26,19.29,19.23,19.28,172593.0,16.5527,16.5785,16.527,16.5699,172593.0
2021-06-03 13:30:00,19.27,19.28,19.18,19.19,169066.0,16.5613,16.5699,16.484,16.4926,169066.0
2021-06-03 14:00:00,19.19,19.2,19.11,19.12,191505.0,16.4926,16.5012,16.4238,16.4324,191505.0
2021-06-03 14:30:00,19.13,19.14,19.06,19.07,399143.0,16.441,16.4496,16.3808,16.3894,399143.0
2021-06-03 15:00:00,19.07,19.08,19.05,19.07,243893.0,16.3894,16.398,16.3723,16.3894,243893.0
2021-06-03 15:30:00,19.08,19.16,19.07,19.11,530976.0,16.398,16.4668,16.3894,16.4238,530976.0
2021-06-04 09:30:00,19.12,19.14,18.94,18.97,264927.0,16.4324,16.4496,16.2777,16.3035,264927.0
2021-06-04 10:00:00,18.98,18.98,18.88,18.96,126066.0,16.3121,16.3121,16.2262,16.2949,126066.0
2021-06-04 10:30:00,18.96,18.96,18.88,18.94,124582.0,16.2949,16.2949,16.2262,16.2777,124582.0
2021-06-04 11:00:00,18.94,18.94,18.85,18.88,95489.0,16.2777,16.2777,16.2004,16.2262,95489.0
2021-06-04 11:30:00,18.88,18.89,18.82,18.84,84057.0,16.2262,16.2347,16.1746,16.1918,84057.0
2021-06-04 12:00:00,18.84,18.89,18.83,18.89,72944.0,16.1918,16.2347,16.1832,16.2347,72944.0
2021-06-04 12:30:00,18.89,18.97,18.88,18.97,70289.0,16.2347,16.3035,16.2262,16.3035,70289.0
2021-06-04 13:00:00,18.97,18.99,18.96,18.97,44896.0,16.3035,16.3207,16.2949,16.3035,44896.0
2021-06-04 13:30:00,18.98,19.02,18.95,19.0,108081.0,16.3121,16.3465,16.2863,16.3293,108081.0
2021-06-04 14:00:00,19.0,19.0,18.97,19.0,75931.0,16.3293,16.3293,16.3035,16.3293,75931.0
2021-06-04 14:30:00,19.0,19.01,18.97,19.01,84496.0,16.3293,16.3379,16.3035,16.3379,84496.0
2021-06-04 15:00:00,19.01,19.07,19.0,19.06,86961.0,16.3379,16.3894,16.3293,16.3808,86961.0
2021-06-04 15:30:00,19.06,19.11,19.05,19.09,313651.0,16.3808,16.4238,16.3723,16.4066,313651.0
2021-06-07 09:30:00,19.19,19.3,19.14,19.2,266611.0,16.4926,16.5871,16.4496,16.5012,266611.0
2021-06-07 10:00:00,19.2,19.21,19.11,19.11,201428.0,16.5012,16.5098,16.4238,16.4238,201428.0
2021-06-07 10:30:00,19.11,19.11,19.05,19.08,153949.0,16.4238,16.4238,16.3723,16.398,153949.0
2021-06-07 11:00:00,19.08,19.09,19.02,19.05,140011.0,16.398,16.4066,16.3465,16.3723,140011.0
2021-06-07 11:30:00,19.06,19.1,19.03,19.09,99560.0,16.3808,16.4152,16.3551,16.4066,99560.0
2021-06-07 12:00:00,19.09,19.15,19.09,19.13,73322.0,16.4066,16.4582,16.4066,16.441,73322.0
2021-06-07 12:30:00,19.13,19.15,19.11,19.13,90744.0,16.441,16.4582,16.4238,16.441,90744.0
2021-06-07 13:00:00,19.13,19.15,19.09,19.13,110613.0,16.441,16.4582,16.4066,16.441,110613.0
2021-06-07 13:30:00,19.13,19.13,19.1,19.11,104994.0,16.441,16.441,16.4152,16.4238,104994.0
2021-06-07 14:00:00,19.1,19.12,19.07,19.08,176142.0,16.4152,16.4324,16.3894,16.398,176142.0
2021-06-07 14:30:00,19.08,19.14,19.07,19.12,112466.0,16.398,16.4496,16.3894,16.4324,112466.0
2021-06-07 15:00:00,19.12,19.15,19.11,19.14,151648.0,16.4324,16.4582,16.4238,16.4496,151648.0
2021-06-07 15:30:00,19.13,19.14,19.08,19.13,690827.0,16.441,16.4496,16.398,16.441,690827.0
2021-06-08 09:30:00,19.0,19.02,18.79,18.84,380438.0,16.3293,16.3465,16.1488,16.1918,380438.0
2021-06-08 10:00:00,18.84,18.91,18.8,18.91,205722.0,16.1918,16.2519,16.1574,16.2519,205722.0
2021-06-08 10:30:00,18.9,18.98,18.9,18.97,145236.0,16.2433,16.3121,16.2433,16.3035,145236.0
2021-06-08 11:00:00,18.97,18.99,18.89,18.96,144225.0,16.3035,16.3207,16.2347,16.2949,144225.0
2021-06-08 11:30:00,18.96,19.07,18.94,19.07,115484.0,16.2949,16.3894,16.2777,16.3894,115484.0
2021-06-08 12:00:00,19.07,19.13,19.06,19.11,133590.0,16.3894,16.441,16.3808,16.4238,133590.0
2021-06-08 12:30:00,19.11,19.12,19.05,19.07,128020.0,16.4238,16.4324,16.3723,16.3894,128020.0
2021-06-08 13:00:00,19.07,19.14,19.06,19.11,94865.0,16.3894,16.4496,16.3808,16.4238,94865.0
2021-06-08 13:30:00,19.11,19.17,19.1,19.14,362599.0,16.4238,16.4754,16.4152,16.4496,362599.0
2021-06-08 14:00:00,19.15,19.22,19.12,19.21,333771.0,16.4582,16.5184,16.4324,16.5098,333771.0
2021-06-08 14:30:00,19.21,19.22,19.15,19.21,369364.0,16.5098,16.5184,16.4582,16.5098,369364.0
2021-06-08 15:00:00,19.21,19.29,19.2,19.28,484645.0,16.5098,16.5785,16.5012,16.5699,484645.0
2021-06-08 15:30:00,19.28,19.32,19.25,19.3,1624995.0,16.5699,16.6043,16.5441,16.5871,1624995.0
2021-06-09 09:30:00,19.12,19.15,18.88,18.89,430548.0,16.4324,16.4582,16.2262,16.2347,430548.0
2021-06-09 10:00:00,18.89,19.02,18.89,18.99,323715.0,16.2347,16.3465,16.2347,16.3207,323715.0
2021-06-09 10:30:00,18.98,19.01,18.93,18.95,303267.0,16.3121,16.3379,16.2691,16.2863,303267.0
2021-06-09 11:00:00,18.96,19.01,18.95,18.98,153035.0,16.2949,16.3379,16.2863,16.3121,153035.0
2021-06-09 11:30:00,18.98,19.03,18.96,19.0,118133.0,16.3121,16.3551,16.2949,16.3293,118133.0
2021-06-09 12:00:00,19.0,19.01,18.91,18.95,103545.0,16.3293,16.3379,16.2519,16.2863,103545.0
2021-06-09 12:30:00,18.94,18.95,18.91,18.92,96778.0,16.2777,16.2863,16.2519,16.2605,96778.0
2021-06-09 13:00:00,18.91,18.94,18.91,18.91,155424.0,16.2519,16.2777,16.2519,16.2519,155424.0
2021-06-09 13:30:00,18.91,18.92,18.86,18.88,219021.0,16.2519,16.2605,16.209,16.2262,219021.0
2021-06-09 14:00:00,18.89,18.93,18.87,18.89,410378.0,16.2347,16.2691,16.2176,16.2347,410378.0
2021-06-09 14:30:00,18.89,18.91,18.88,18.9,169920.0,16.2347,16.2519,16.2262,16.2433,169920.0
2021-06-09 15:00:00,18.9,18.93,18.85,18.86,159747.0,16.2433,16.2691,16.2004,16.209,159747.0
2021-06-09 15:30:00,18.86,18.87,18.78,18.78,900680.0,16.209,16.2176,16.1402,16.1402,900680.0
2021-06-10 09:30:00,18.91,18.97,18.61,18.64,383636.0,16.3855,16.4375,16.1256,16.1516,383636.0
2021-06-10 10:00:00,18.64,18.68,18.5,18.51,233973.0,16.1516,16.1862,16.0302,16.0389,233973.0
2021-06-10 10:30:00,18.51,18.53,18.45,18.51,241102.0,16.0389,16.0562,15.9869,16.0389,241102.0
2021-06-10 11:00:00,18.52,18.57,18.44,18.45,175607.0,16.0476,16.0909,15.9783,15.9869,175607.0
2021-06-10 11:30:00,18.44,18.45,18.35,18.39,329789.0,15.9783,15.9869,15.9003,15.9349,329789.0
2021-06-10 12:00:00,18.4,18.42,18.35,18.38,116882.0,15.9436,15.9609,15.9003,15.9263,116882.0
2021-06-10 12:30:00,18.38,18.39,18.35,18.38,216812.0,15.9263,15.9349,15.9003,15.9263,216812.0
2021-06-10 13:00:00,18.38,18.45,18.37,18.42,98422.0,15.9263,15.9869,15.9176,15.9609,98422.0
2021-06-10 13:30:00,18.42,18.43,18.4,18.4,86178.0,15.9609,15.9696,15.9436,15.9436,86178.0
2021-06-10 14:00:00,18.4,18.45,18.35,18.36,133041.0,15.9436,15.9869,15.9003,15.9089,133041.0
2021-06-10 14:30:00,18.36,18.39,18.34,18.38,136494.0,15.9089,15.9349,15.8916,15.9263,136494.0
2021-06-10 15:00:00,18.37,18.38,18.32,18.32,161711.0,15.9176,15.9263,15.8743,15.8743,161711.0
2021-06-10 15:30:00,18.32,18.34,18.23,18.24,615542.0,15.8743,15.8916,15.7963,15.805,615542.0
2021-06-11 09:30:00,18.32,18.48,18.29,18.34,347771.0,15.8743,16.0129,15.8483,15.8916,347771.0
2021-06-11 10:00:00,18.33,18.34,18.22,18.24,128700.0,15.8829,15.8916,15.7876,15.805,128700.0
2021-06-11 10:30:00,18.25,18.35,18.23,18.28,111584.0,15.8136,15.9003,15.7963,15.8396,111584.0
2021-06-11 11:00:00,18.28,18.29,18.17,18.22,162304.0,15.8396,15.8483,15.7443,15.7876,162304.0
2021-06-11 11:30:00,18.22,18.34,18.22,18.33,73680.0,15.7876,15.8916,15.7876,15.8829,73680.0
2021-06-11 12:00:00,18.34,18.35,18.25,18.27,84566.0,15.8916,15.9003,15.8136,15.831,84566.0
2021-06-11 12:30:00,18.26,18.3,18.24,18.3,124566.0,15.8223,15.8569,15.805,15.8569,124566.0
2021-06-11 13:00:00,18.3,18.33,18.28,18.29,125125.0,15.8569,15.8829,15.8396,15.8483,125125.0
2021-06-11 13:30:00,18.29,18.31,18.25,18.25,113824.0,15.8483,15.8656,15.8136,15.8136,113824.0
2021-06-11 14:00:00,18.26,18.27,18.23,18.25,121830.0,15.8223,15.831,15.7963,15.8136,121830.0
2021-06-11 14:30:00,18.25,18.27,18.21,18.23,116230.0,15.8136,15.831,15.779,15.7963,116230.0
2021-06-11 15:00:00,18.23,18.27,18.21,18.26,358985.0,15.7963,15.831,15.779,15.8223,358985.0
2021-06-11 15:30:00,18.26,18.3,18.21,18.28,1058506.0,15.8223,15.8569,15.779,15.8396,1058506.0
2021-06-14 09:30:00,18.25,18.37,18.19,18.21,339254.0,15.8136,15.9176,15.7616,15.779,339254.0
2021-06-14 10:00:00,18.21,18.28,18.18,18.24,345077.0,15.779,15.8396,15.753,15.805,345077.0
2021-06-14 10:30:00,18.23,18.24,18.17,18.21,386946.0,15.7963,15.805,15.7443,15.779,386946.0
2021-06-14 11:00:00,18.21,18.24,18.01,18.03,242612.0,15.779,15.805,15.6057,15.623,242612.0
2021-06-14 11:30:00,18.03,18.07,17.97,18.04,110376.0,15.623,15.6577,15.571,15.6317,110376.0
2021-06-14 12:00:00,18.05,18.07,18.0,18.04,117562.0,15.6403,15.6577,15.597,15.6317,117562.0
2021-06-14 12:30:00,18.03,18.04,17.97,18.0,112724.0,15.623,15.6317,15.571,15.597,112724.0
2021-06-14 13:00:00,18.0,18.03,17.99,18.02,55804.0,15.597,15.623,15.5883,15.6143,55804.0
2021-06-14 13:30:00,18.02,18.03,17.95,17.96,88373.0,15.6143,15.623,15.5537,15.5623,88373.0
2021-06-14 14:00:00,17.95,17.97,17.86,17.86,145748.0,15.5537,15.571,15.4757,15.4757,145748.0
2021-06-14 14:30:00,17.87,17.93,17.84,17.92,127831.0,15.4844,15.5363,15.4584,15.5277,127831.0
2021-06-14 15:00:00,17.92,17.93,17.86,17.87,171905.0,15.5277,15.5363,15.4757,15.4844,171905.0
2021-06-14 15:30:00,17.87,17.95,17.86,17.95,1061062.0,15.4844,15.5537,15.4757,15.5537,1061062.0
2021-06-15 09:30:00,17.94,18.04,17.9,18.03,424919.0,15.545,15.6317,15.5103,15.623,424919.0
2021-06-15 10:00:00,18.03,18.05,17.91,17.93,307889.0,15.623,15.6403,15.519,15.5363,307889.0
2021-06-15 10:30:00,17.94,17.95,17.84,17.86,490161.0,15.545,15.5537,15.4584,15.4757,490161.0
2021-06-15 11:00:00,17.85,17.92,17.82,17.88,169785.0,15.467,15.5277,15.441,15.493,169785.0
2021-06-15 11:30:00,17.88,17.88,17.78,17.8,127715.0,15.493,15.493,15.4064,15.4237,127715.0
2021-06-15 12:00:00,17.8,17.88,17.79,17.88,228512.0,15.4237,15.493,15.415,15.493,228512.0
2021-06-15 12:30:00,17.88,18.0,17.87,18.0,280901.0,15.493,15.597,15.4844,15.597,280901.0
2021-06-15 13:00:00,18.0,18.07,17.95,18.03,618555.0,15.597,15.6577,15.5537,15.623,618555.0
2021-06-15 13:30:00,18.04,18.19,18.02,18.17,431745.0,15.6317,15.7616,15.6143,15.7443,431745.0
2021-06-15 14:00:00,18.17,18.27,18.16,18.21,315239.0,15.7443,15.831,15.7356,15.779,315239.0
2021-06-15 14:30:00,18.21,18.22,18.15,18.19,165729.0,15.779,15.7876,15.727,15.7616,165729.0
2021-06-15 15:00:00,18.19,18.2,18.09,18.09,229742.0,15.7616,15.7703,15.675,15.675,229742.0
2021-06-15 15:30:00,18.09,18.13,18.06,18.11,799307.0,15.675,15.7096,15.649,15.6923,799307.0
2021-06-16 09:30:00,17.96,17.96,17.77,17.83,242644.0,15.5623,15.5623,15.3977,15.4497,242644.0
2021-06-16 10:00:00,17.83,17.88,17.78,17.79,129419.0,15.4497,15.493,15.4064,15.415,129419.0
2021-06-16 10:30:00,17.79,17.94,17.78,17.89,153920.0,15.415,15.545,15.4064,15.5017,153920.0
2021-06-16 11:00:00,17.89,17.97,17.86,17.96,129746.0,15.5017,15.571,15.4757,15.5623,129746.0
2021-06-16 11:30:00,17.96,18.02,17.95,17.96,138717.0,15.5623,15.6143,15.5537,15.5623,138717.0
2021-06-16 12:00:00,17.96,18.0,17.91,17.91,98894.0,15.5623,15.597,15.519,15.519,98894.0
2021-06-16 12:30:00,17.91,17.92,17.83,17.86,112175.0,15.519,15.5277,15.4497,15.4757,112175.0
2021-06-16 13:00:00,17.86,17.87,17.81,17.82,90249.0,15.4757,15.4844,15.4324,15.441,90249.0
2021-06-16 13:30:00,17.81,17.87,17.8,17.87,188191.0,15.4324,15.4844,15.4237,15.4844,188191.0
2021-06-16 14:00:00,17.86,18.32,17.8,18.28,709429.0,15.4757,15.8743,15.4237,15.8396,709429.0
2021-06-16 14:30:00,18.28,18.29,18.13,18.19,458092.0,15.8396,15.8483,15.7096,15.7616,458092.0
2021-06-16 15:00:00,18.17,18.32,18.15,18.24,334049.0,15.7443,15.8743,15.727,15.805,334049.0
2021-06-16 15:30:00,18.23,18.28,18.21,18.23,827401.0,15.7963,15.8396,15.779,15.7963,827401.0
2021-06-17 09:30:00,18.37,18.38,17.98,18.0,522945.0,15.9176,15.9263,15.5797,15.597,522945.0
2021-06-17 10:00:00,18.0,18.01,17.79,17.8,375050.0,15.597,15.6057,15.415,15.4237,375050.0
2021-06-17 10:30:00,17.8,17.83,17.61,17.61,251738.0,15.4237,15.4497,15.2591,15.2591,251738.0
2021-06-17 11:00:00,17.62,17.62,17.28,17.32,363534.0,15.2677,15.2677,14.9731,15.0078,363534.0
2021-06-17 11:30:00,17.32,17.36,17.08,17.1,425615.0,15.0078,15.0424,14.7998,14.8171,425615.0
2021-06-17 12:00:00,17.09,17.21,17.08,17.15,639147.0,14.8085,14.9125,14.7998,14.8605,639147.0
2021-06-17 12:30:00,17.15,17.25,17.11,17.2,249582.0,14.8605,14.9471,14.8258,14.9038,249582.0
2021-06-17 13:00:00,17.2,17.27,17.17,17.19,363974.0,14.9038,14.9645,14.8778,14.8951,363974.0
2021-06-17 13:30:00,17.19,17.24,17.15,17.16,213021.0,14.8951,14.9385,14.8605,14.8691,213021.0
2021-06-17 14:00:00,17.17,17.2,17.06,17.07,259165.0,14.8778,14.9038,14.7825,14.7912,259165.0
2021-06-17 14:30:00,17.06,17.1,17.03,17.07,288532.0,14.7825,14.8171,14.7565,14.7912,288532.0
2021-06-17 15:00:00,17.07,17.16,17.04,17.13,755257.0,14.7912,14.8691,14.7652,14.8431,755257.0
2021-06-17 15:30:00,17.13,17.17,17.04,17.06,811743.0,14.8431,14.8778,14.7652,14.7825,811743.0
2021-06-18 09:30:00,16.78,16.95,16.6,16.76,1026193.0,14.5399,14.6872,14.3839,14.5225,1026193.0
2021-06-18 10:00:00,16.76,16.82,16.52,16.54,331692.0,14.5225,14.5745,14.3146,14.3319,331692.0
2021-06-18 10:30:00,16.55,16.67,16.49,16.64,367032.0,14.3406,14.4446,14.2886,14.4186,367032.0
2021-06-18 11:00:00,16.64,16.88,16.61,16.78,441430.0,14.4186,14.6265,14.3926,14.5399,441430.0
2021-06-18 11:30:00,16.78,16.9,16.77,16.86,225633.0,14.5399,14.6438,14.5312,14.6092,225633.0
2021-06-18 12:00:00,16.85,16.86,16.78,16.81,110626.0,14.6005,14.6092,14.5399,14.5659,110626.0
2021-06-18 12:30:00,16.81,16.82,16.67,16.69,116183.0,14.5659,14.5745,14.4446,14.4619,116183.0
2021-06-18 13:00:00,16.69,16.77,16.68,16.75,206699.0,14.4619,14.5312,14.4532,14.5139,206699.0
2021-06-18 13:30:00,16.74,16.84,16.74,16.8,386392.0,14.5052,14.5919,14.5052,14.5572,386392.0
2021-06-18 14:00:00,16.81,16.85,16.71,16.73,197507.0,14.5659,14.6005,14.4792,14.4965,197507.0
2021-06-18 14:30:00,16.73,16.73,16.61,16.63,332906.0,14.4965,14.4965,14.3926,14.4099,332906.0
2021-06-18 15:00:00,16.63,16.74,16.62,16.7,301096.0,14.4099,14.5052,14.4012,14.4705,301096.0
2021-06-18 15:30:00,16.7,16.77,16.64,16.75,1313660.0,14.4705,14.5312,14.4186,14.5139,1313660.0
2021-06-21 09:30:00,16.92,17.17,16.92,17.08,313853.0,14.6612,14.8778,14.6612,14.7998,313853.0
2021-06-21 10:00:00,17.08,17.25,17.06,17.25,182353.0,14.7998,14.9471,14.7825,14.9471,182353.0
2021-06-21 10:30:00,17.24,17.29,17.19,17.23,253994.0,14.9385,14.9818,14.8951,14.9298,253994.0
2021-06-21 11:00:00,17.24,17.25,17.06,17.11,150450.0,14.9385,14.9471,14.7825,14.8258,150450.0
2021-06-21 11:30:00,17.11,17.2,17.1,17.17,146850.0,14.8258,14.9038,14.8171,14.8778,146850.0
2021-06-21 12:00:00,17.17,17.18,17.1,17.11,123146.0,14.8778,14.8865,14.8171,14.8258,123146.0
2021-06-21 12:30:00,17.11,17.15,17.07,17.14,157779.0,14.8258,14.8605,14.7912,14.8518,157779.0
2021-06-21 13:00:00,17.15,17.17,17.12,17.15,154540.0,14.8605,14.8778,14.8345,14.8605,154540.0
2021-06-21 13:30:00,17.16,17.2,17.15,17.19,136393.0,14.8691,14.9038,14.8605,14.8951,136393.0
2021-06-21 14:00:00,17.2,17.21,17.12,17.14,136874.0,14.9038,14.9125,14.8345,14.8518,136874.0
2021-06-21 14:30:00,17.14,17.16,17.12,17.15,85039.0,14.8518,14.8691,14.8345,14.8605,85039.0
2021-06-21 15:00:00,17.15,17.19,17.12,17.15,191050.0,14.8605,14.8951,14.8345,14.8605,191050.0
2021-06-21 15:30:00,17.14,17.19,17.1,17.19,626286.0,14.8518,14.8951,14.8171,14.8951,626286.0
2021-06-22 09:30:00,17.17,17.17,16.93,17.01,285043.0,14.8778,14.8778,14.6698,14.7392,285043.0
2021-06-22 10:00:00,17.01,17.11,16.91,17.08,493432.0,14.7392,14.8258,14.6525,14.7998,493432.0
2021-06-22 10:30:00,17.07,17.19,17.02,17.18,193491.0,14.7912,14.8951,14.7478,14.8865,193491.0
2021-06-22 11:00:00,17.18,17.25,17.15,17.18,325170.0,14.8865,14.9471,14.8605,14.8865,325170.0
2021-06-22 11:30:00,17.18,17.21,17.13,17.16,238773.0,14.8865,14.9125,14.8431,14.8691,238773.0
2021-06-22 12:00:00,17.16,17.2,17.12,17.16,183723.0,14.8691,14.9038,14.8345,14.8691,183723.0
2021-06-22 12:30:00,17.16,17.2,17.14,17.16,115427.0,14.8691,14.9038,14.8518,14.8691,115427.0
2021-06-22 13:00:00,17.16,17.23,17.15,17.21,93805.0,14.8691,14.9298,14.8605,14.9125,93805.0
2021-06-22 13:30:00,17.21,17.22,17.18,17.21,96689.0,14.9125,14.9211,14.8865,14.9125,96689.0
2021-06-22 14:00:00,17.21,17.23,17.18,17.21,150369.0,14.9125,14.9298,14.8865,14.9125,150369.0
2021-06-22 14:30:00,17.21,17.24,17.19,17.21,261776.0,14.9125,14.9385,14.8951,14.9125,261776.0
2021-06-22 15:00:00,17.2,17.31,17.2,17.28,161210.0,14.9038,14.9991,14.9038,14.9731,161210.0
2021-06-22 15:30:00,17.28,17.3,17.18,17.19,847187.0,14.9731,14.9904,14.8865,14.8951,847187.0
2021-06-23 09:30:00,17.41,17.47,17.25,17.28,234291.0,15.0858,15.1378,14.9471,14.9731,234291.0
2021-06-23 10:00:00,17.28,17.39,17.26,17.3,202568.0,14.9731,15.0684,14.9558,14.9904,202568.0
2021-06-23 10:30:00,17.3,17.37,17.22,17.37,607556.0,14.9904,15.0511,14.9211,15.0511,607556.0
2021-06-23 11:00:00,17.37,17.4,17.29,17.34,325287.0,15.0511,15.0771,14.9818,15.0251,325287.0
2021-06-23 11:30:00,17.35,17.35,17.27,17.3,227313.0,15.0338,15.0338,14.9645,14.9904,227313.0
2021-06-23 12:00:00,17.3,17.35,17.29,17.32,170571.0,14.9904,15.0338,14.9818,15.0078,170571.0
2021-06-23 12:30:00,17.33,17.35,17.28,17.3,513164.0,15.0164,15.0338,14.9731,14.9904,513164.0
2021-06-23 13:00:00,17.3,17.35,17.29,17.35,164366.0,14.9904,15.0338,14.9818,15.0338,164366.0
2021-06-23 13:30:00,17.34,17.37,17.32,17.32,289733.0,15.0251,15.0511,15.0078,15.0078,289733.0
2021-06-23 14:00:00,17.33,17.36,17.31,17.34,177594.0,15.0164,15.0424,14.9991,15.0251,177594.0
2021-06-23 14:30:00,17.34,17.34,17.29,17.31,203745.0,15.0251,15.0251,14.9818,14.9991,203745.0
2021-06-23 15:00:00,17.31,17.34,17.3,17.32,286283.0,14.9991,15.0251,14.9904,15.0078,286283.0
2021-06-23 15:30:00,17.32,17.34,17.25,17.29,1177000.0,15.0078,15.0251,14.9471,14.9818,1177000.0
2021-06-24 09:30:00,17.41,17.41,17.18,17.23,297955.0,15.0858,15.0858,14.8865,14.9298,297955.0
2021-06-24 10:00:00,17.23,17.38,17.21,17.35,307643.0,14.9298,15.0598,14.9125,15.0338,307643.0
2021-06-24 10:30:00,17.34,17.4,17.28,17.39,100952.0,15.0251,15.0771,14.9731,15.0684,100952.0
2021-06-24 11:00:00,17.4,17.5,17.4,17.47,103068.0,15.0771,15.1637,15.0771,15.1378,103068.0
2021-06-24 11:30:00,17.47,17.51,17.44,17.45,89305.0,15.1378,15.1724,15.1118,15.1204,89305.0
2021-06-24 12:00:00,17.45,17.46,17.37,17.43,76819.0,15.1204,15.1291,15.0511,15.1031,76819.0
2021-06-24 12:30:00,17.43,17.5,17.42,17.48,84202.0,15.1031,15.1637,15.0944,15.1464,84202.0
2021-06-24 13:00:00,17.48,17.54,17.46,17.46,151171.0,15.1464,15.1984,15.1291,15.1291,151171.0
2021-06-24 13:30:00,17.46,17.54,17.46,17.54,156736.0,15.1291,15.1984,15.1291,15.1984,156736.0
2021-06-24 14:00:00,17.54,17.57,17.53,17.57,90282.0,15.1984,15.2244,15.1897,15.2244,90282.0
2021-06-24 14:30:00,17.57,17.59,17.54,17.55,91460.0,15.2244,15.2417,15.1984,15.2071,91460.0
2021-06-24 15:00:00,17.55,17.64,17.55,17.6,244677.0,15.2071,15.2851,15.2071,15.2504,244677.0
2021-06-24 15:30:00,17.6,17.6,17.51,17.51,743920.0,15.2504,15.2504,15.1724,15.1724,743920.0
2021-06-25 09:30:00,17.62,17.66,17.47,17.64,159381.0,15.2677,15.3024,15.1378,15.2851,159381.0
2021-06-25 10:00:00,17.64,17.74,17.58,17.59,115311.0,15.2851,15.3717,15.2331,15.2417,115311.0
2021-06-25 10:30:00,17.59,17.64,17.58,17.61,100210.0,15.2417,15.2851,15.2331,15.2591,100210.0
2021-06-25 11:00:00,17.61,17.74,17.6,17.73,176150.0,15.2591,15.3717,15.2504,15.363,176150.0
2021-06-25 11:30:00,17.73,17.75,17.69,17.74,136202.0,15.363,15.3804,15.3284,15.3717,136202.0
2021-06-25 12:00:00,17.75,17.79,17.69,17.7,91679.0,15.3804,15.415,15.3284,15.337,91679.0
2021-06-25 12:30:00,17.7,17.74,17.68,17.73,87661.0,15.337,15.3717,15.3197,15.363,87661.0
2021-06-25 13:00:00,17.73,17.73,17.67,17.69,60200.0,15.363,15.363,15.3111,15.3284,60200.0
2021-06-25 13:30:00,17.7,17.78,17.69,17.76,106061.0,15.337,15.4064,15.3284,15.389,106061.0
2021-06-25 14:00:00,17.75,17.79,17.74,17.79,131056.0,15.3804,15.415,15.3717,15.415,131056.0
2021-06-25 14:30:00,17.79,17.81,17.75,17.81,157077.0,15.415,15.4324,15.3804,15.4324,157077.0
2021-06-25 15:00:00,17.8,17.9,17.8,17.88,378310.0,15.4237,15.5103,15.4237,15.493,378310.0
2021-06-25 15:30:00,17.88,17.96,17.81,17.89,1821660.0,15.493,15.5623,15.4324,15.5017,1821660.0
2021-06-28 09:30:00,17.74,17.74,17.45,17.57,424326.0,15.3717,15.3717,15.1204,15.2244,424326.0
2021-06-28 10:00:00,17.57,17.61,17.43,17.51,369195.0,15.2244,15.2591,15.1031,15.1724,369195.0
2021-06-28 10:30:00,17.5,17.57,17.4,17.54,208208.0,15.1637,15.2244,15.0771,15.1984,208208.0
2021-06-28 11:00:00,17.54,17.59,17.47,17.49,154348.0,15.1984,15.2417,15.1378,15.1551,154348.0
2021-06-28 11:30:00,17.48,17.51,17.43,17.51,164791.0,15.1464,15.1724,15.1031,15.1724,164791.0
2021-06-28 12:00:00,17.51,17.53,17.42,17.42,172144.0,15.1724,15.1897,15.0944,15.0944,172144.0
2021-06-28 12:30:00,17.42,17.48,17.41,17.46,152410.0,15.0944,15.1464,15.0858,15.1291,152410.0
2021-06-28 13:00:00,17.46,17.47,17.38,17.4,126858.0,15.1291,15.1378,15.0598,15.0771,126858.0
2021-06-28 13:30:00,17.39,17.47,17.38,17.45,151657.0,15.0684,15.1378,15.0598,15.1204,151657.0
2021-06-28 14:00:00,17.45,17.54,17.43,17.52,251300.0,15.1204,15.1984,15.1031,15.1811,251300.0
2021-06-28 14:30:00,17.52,17.54,17.43,17.43,158042.0,15.1811,15.1984,15.1031,15.1031,158042.0
2021-06-28 15:00:00,17.44,17.45,17.41,17.43,179298.0,15.1118,15.1204,15.0858,15.1031,179298.0
2021-06-28 15:30:00,17.44,17.48,17.41,17.45,536911.0,15.1118,15.1464,15.0858,15.1204,536911.0
2021-06-29 09:30:00,17.65,17.89,17.6,17.69,633676.0,15.2937,15.5017,15.2504,15.3284,633676.0
2021-06-29 10:00:00,17.68,17.72,17.59,17.71,319905.0,15.3197,15.3544,15.2417,15.3457,319905.0
2021-06-29 10:30:00,17.71,17.74,17.51,17.53,164556.0,15.3457,15.3717,15.1724,15.1897,164556.0
2021-06-29 11:00:00,17.52,17.66,17.52,17.62,83914.0,15.1811,15.3024,15.1811,15.2677,83914.0
2021-06-29 11:30:00,17.62,17.62,17.51,17.55,182700.0,15.2677,15.2677,15.1724,15.2071,182700.0
2021-06-29 12:00:00,17.55,17.56,17.41,17.41,145483.0,15.2071,15.2157,15.0858,15.0858,145483.0
2021-06-29 12:30:00,17.41,17.44,17.38,17.39,187263.0,15.0858,15.1118,15.0598,15.0684,187263.0
2021-06-29 13:00:00,17.39,17.41,17.35,17.39,155651.0,15.0684,15.0858,15.0338,15.0684,155651.0
2021-06-29 13:30:00,17.38,17.39,17.33,17.35,230691.0,15.0598,15.0684,15.0164,15.0338,230691.0
2021-06-29 14:00:00,17.35,17.35,17.31,17.33,212469.0,15.0338,15.0338,14.9991,15.0164,212469.0
2021-06-29 14:30:00,17.32,17.34,17.26,17.29,1454313.0,15.0078,15.0251,14.9558,14.9818,1454313.0
2021-06-29 15:00:00,17.29,17.37,17.28,17.35,289984.0,14.9818,15.0511,14.9731,15.0338,289984.0
2021-06-29 15:30:00,17.34,17.34,17.25,17.28,1082835.0,15.0251,15.0251,14.9471,14.9731,1082835.0
2021-06-30 09:30:00,17.2,17.35,17.17,17.27,356002.0,14.9038,15.0338,14.8778,14.9645,356002.0
2021-06-30 10:00:00,17.27,17.29,17.21,17.26,415918.0,14.9645,14.9818,14.9125,14.9558,415918.0
2021-06-30 10:30:00,17.25,17.3,17.24,17.28,431688.0,14.9471,14.9904,14.9385,14.9731,431688.0
2021-06-30 11:00:00,17.28,17.28,17.2,17.23,251137.0,14.9731,14.9731,14.9038,14.9298,251137.0
2021-06-30 11:30:00,17.23,17.28,17.2,17.23,376742.0,14.9298,14.9731,14.9038,14.9298,376742.0
2021-06-30 12:00:00,17.23,17.32,17.22,17.32,144731.0,14.9298,15.0078,14.9211,15.0078,144731.0
2021-06-30 12:30:00,17.32,17.36,17.29,17.29,108326.0,15.0078,15.0424,14.9818,14.9818,108326.0
2021-06-30 13:00:00,17.29,17.29,17.2,17.22,188058.0,14.9818,14.9818,14.9038,14.9211,188058.0
2021-06-30 13:30:00,17.21,17.23,17.15,17.21,206528.0,14.9125,14.9298,14.8605,14.9125,206528.0
2021-06-30 14:00:00,17.21,17.27,17.21,17.26,172361.0,14.9125,14.9645,14.9125,14.9558,172361.0
2021-06-30 14:30:00,17.25,17.27,17.23,17.26,232265.0,14.9471,14.9645,14.9298,14.9558,232265.0
2021-06-30 15:00:00,17.27,17.28,17.2,17.28,231199.0,14.9645,14.9731,14.9038,14.9731,231199.0
2021-06-30 15:30:00,17.28,17.3,17.24,17.28,877781.0,14.9731,14.9904,14.9385,14.9731,877781.0
2021-07-01 09:30:00,17.38,17.48,17.2,17.26,341315.0,15.0598,15.1464,14.9038,14.9558,341315.0
2021-07-01 10:00:00,17.27,17.4,17.22,17.33,392775.0,14.9645,15.0771,14.9211,15.0164,392775.0
2021-07-01 10:30:00,17.33,17.4,17.24,17.32,284502.0,15.0164,15.0771,14.9385,15.0078,284502.0
2021-07-01 11:00:00,17.32,17.4,17.31,17.39,198897.0,15.0078,15.0771,14.9991,15.0684,198897.0
2021-07-01 11:30:00,17.39,17.42,17.35,17.35,242628.0,15.0684,15.0944,15.0338,15.0338,242628.0
2021-07-01 12:00:00,17.35,17.36,17.31,17.35,155081.0,15.0338,15.0424,14.9991,15.0338,155081.0
2021-07-01 12:30:00,17.35,17.39,17.35,17.38,139003.0,15.0338,15.0684,15.0338,15.0598,139003.0
2021-07-01 13:00:00,17.38,17.42,17.37,17.39,108240.0,15.0598,15.0944,15.0511,15.0684,108240.0
2021-07-01 13:30:00,17.39,17.39,17.32,17.38,117190.0,15.0684,15.0684,15.0078,15.0598,117190.0
2021-07-01 14:00:00,17.38,17.39,17.29,17.39,167315.0,15.0598,15.0684,14.9818,15.0684,167315.0
2021-07-01 14:30:00,17.39,17.4,17.36,17.38,108976.0,15.0684,15.0771,15.0424,15.0598,108976.0
2021-07-01 15:00:00,17.38,17.4,17.34,17.37,187803.0,15.0598,15.0771,15.0251,15.0511,187803.0
2021-07-01 15:30:00,17.37,17.4,17.3,17.34,768494.0,15.0511,15.0771,14.9904,15.0251,768494.0
2021-07-02 09:30:00,17.38,17.41,17.2,17.23,331097.0,15.0598,15.0858,14.9038,14.9298,331097.0
2021-07-02 10:00:00,17.23,17.27,17.16,17.21,399840.0,14.9298,14.9645,14.8691,14.9125,399840.0
2021-07-02 10:30:00,17.22,17.3,17.19,17.22,212787.0,14.9211,14.9904,14.8951,14.9211,212787.0
2021-07-02 11:00:00,17.21,17.24,17.17,17.22,103505.0,14.9125,14.9385,14.8778,14.9211,103505.0
2021-07-02 11:30:00,17.21,17.23,17.09,17.15,145508.0,14.9125,14.9298,14.8085,14.8605,145508.0
2021-07-02 12:00:00,17.16,17.18,17.13,17.13,186893.0,14.8691,14.8865,14.8431,14.8431,186893.0
2021-07-02 12:30:00,17.13,17.24,17.12,17.21,153875.0,14.8431,14.9385,14.8345,14.9125,153875.0
2021-07-02 13:00:00,17.22,17.29,17.21,17.27,162786.0,14.9211,14.9818,14.9125,14.9645,162786.0
2021-07-02 13:30:00,17.28,17.28,17.21,17.25,189802.0,14.9731,14.9731,14.9125,14.9471,189802.0
2021-07-02 14:00:00,17.25,17.33,17.24,17.28,447872.0,14.9471,15.0164,14.9385,14.9731,447872.0
2021-07-02 14:30:00,17.29,17.29,17.25,17.26,169949.0,14.9818,14.9818,14.9471,14.9558,169949.0
2021-07-02 15:00:00,17.26,17.28,17.2,17.23,179083.0,14.9558,14.9731,14.9038,14.9298,179083.0
2021-07-02 15:30:00,17.23,17.26,17.2,17.23,616600.0,14.9298,14.9558,14.9038,14.9298,616600.0
2021-07-06 09:30:00,17.01,17.05,16.73,16.77,524015.0,14.7392,14.7738,14.4965,14.5312,524015.0
2021-07-06 10:00:00,16.77,16.77,16.61,16.66,899331.0,14.5312,14.5312,14.3926,14.4359,899331.0
2021-07-06 10:30:00,16.66,16.7,16.55,16.55,277786.0,14.4359,14.4705,14.3406,14.3406,277786.0
2021-07-06 11:00:00,16.55,16.62,16.5,16.59,438010.0,14.3406,14.4012,14.2972,14.3752,438010.0
2021-07-06 11:30:00,16.59,16.71,16.57,16.63,161706.0,14.3752,14.4792,14.3579,14.4099,161706.0
2021-07-06 12:00:00,16.63,16.71,16.61,16.66,410869.0,14.4099,14.4792,14.3926,14.4359,410869.0
2021-07-06 12:30:00,16.66,16.67,16.6,16.64,295772.0,14.4359,14.4446,14.3839,14.4186,295772.0
2021-07-06 13:00:00,16.65,16.7,16.62,16.66,293725.0,14.4272,14.4705,14.4012,14.4359,293725.0
2021-07-06 13:30:00,16.67,16.69,16.64,16.69,121198.0,14.4446,14.4619,14.4186,14.4619,121198.0
2021-07-06 14:00:00,16.68,16.71,16.65,16.68,310652.0,14.4532,14.4792,14.4272,14.4532,310652.0
2021-07-06 14:30:00,16.69,16.71,16.65,16.66,294834.0,14.4619,14.4792,14.4272,14.4359,294834.0
2021-07-06 15:00:00,16.66,16.7,16.64,16.66,529049.0,14.4359,14.4705,14.4186,14.4359,529049.0
2021-07-06 15:30:00,16.66,16.68,16.62,16.63,997074.0,14.4359,14.4532,14.4012,14.4099,997074.0
2021-07-07 09:30:00,16.42,16.61,16.32,16.46,1088265.0,14.2279,14.3926,14.1413,14.2626,1088265.0
2021-07-07 10:00:00,16.46,16.49,16.36,16.37,898347.0,14.2626,14.2886,14.1759,14.1846,898347.0
2021-07-07 10:30:00,16.37,16.45,16.31,16.4,478826.0,14.1846,14.2539,14.1326,14.2106,478826.0
2021-07-07 11:00:00,16.4,16.61,16.38,16.59,503867.0,14.2106,14.3926,14.1933,14.3752,503867.0
2021-07-07 11:30:00,16.6,16.68,16.53,16.55,298551.0,14.3839,14.4532,14.3232,14.3406,298551.0
2021-07-07 12:00:00,16.56,16.62,16.53,16.59,305624.0,14.3492,14.4012,14.3232,14.3752,305624.0
2021-07-07 12:30:00,16.59,16.62,16.55,16.58,506187.0,14.3752,14.4012,14.3406,14.3666,506187.0
2021-07-07 13:00:00,16.58,16.62,16.54,16.55,609046.0,14.3666,14.4012,14.3319,14.3406,609046.0
2021-07-07 13:30:00,16.55,16.6,16.52,16.52,510229.0,14.3406,14.3839,14.3146,14.3146,510229.0
2021-07-07 14:00:00,16.53,16.59,16.5,16.52,694040.0,14.3232,14.3752,14.2972,14.3146,694040.0
2021-07-07 14:30:00,16.51,16.53,16.42,16.51,805713.0,14.3059,14.3232,14.2279,14.3059,805713.0
2021-07-07 15:00:00,16.52,16.57,16.5,16.55,849362.0,14.3146,14.3579,14.2972,14.3406,849362.0
2021-07-07 15:30:00,16.55,16.56,16.47,16.49,1272285.0,14.3406,14.3492,14.2713,14.2886,1272285.0
2021-07-08 09:30:00,16.1,16.21,16.0,16.01,962566.0,13.9506,14.046,13.864,13.8727,962566.0
2021-07-08 10:00:00,16.01,16.12,15.85,16.11,977018.0,13.8727,13.968,13.734,13.9593,977018.0
2021-07-08 10:30:00,16.12,16.22,16.08,16.16,728857.0,13.968,14.0546,13.9333,14.0026,728857.0
2021-07-08 11:00:00,16.16,16.35,16.16,16.31,537749.0,14.0026,14.1673,14.0026,14.1326,537749.0
2021-07-08 11:30:00,16.31,16.38,16.31,16.37,371849.0,14.1326,14.1933,14.1326,14.1846,371849.0
2021-07-08 12:00:00,16.37,16.42,16.3,16.34,761868.0,14.1846,14.2279,14.1239,14.1586,761868.0
2021-07-08 12:30:00,16.34,16.37,16.3,16.36,328099.0,14.1586,14.1846,14.1239,14.1759,328099.0
2021-07-08 13:00:00,16.36,16.38,16.19,16.24,171298.0,14.1759,14.1933,14.0286,14.072,171298.0
2021-07-08 13:30:00,16.24,16.25,16.15,16.19,233223.0,14.072,14.0806,13.994,14.0286,233223.0
2021-07-08 14:00:00,16.19,16.2,16.08,16.09,611669.0,14.0286,14.0373,13.9333,13.942,611669.0
2021-07-08 14:30:00,16.08,16.08,16.0,16.05,463396.0,13.9333,13.9333,13.864,13.9073,463396.0
2021-07-08 15:00:00,16.06,16.15,16.06,16.12,391566.0,13.916,13.994,13.916,13.968,391566.0
2021-07-08 15:30:00,16.12,16.14,16.02,16.13,930889.0,13.968,13.9853,13.8813,13.9766,930889.0
2021-07-09 09:30:00,16.52,16.63,16.39,16.54,446640.0,14.3146,14.4099,14.2019,14.3319,446640.0
2021-07-09 10:00:00,16.55,16.69,16.54,16.69,335551.0,14.3406,14.4619,14.3319,14.4619,335551.0
2021-07-09 10:30:00,16.69,16.71,16.5,16.52,406062.0,14.4619,14.4792,14.2972,14.3146,406062.0
2021-07-09 11:00:00,16.53,16.63,16.5,16.52,308879.0,14.3232,14.4099,14.2972,14.3146,308879.0
2021-07-09 11:30:00,16.52,16.59,16.52,16.55,252916.0,14.3146,14.3752,14.3146,14.3406,252916.0
2021-07-09 12:00:00,16.55,16.6,16.52,16.55,458334.0,14.3406,14.3839,14.3146,14.3406,458334.0
2021-07-09 12:30:00,16.56,16.64,16.52,16.62,499744.0,14.3492,14.4186,14.3146,14.4012,499744.0
2021-07-09 13:00:00,16.62,16.65,16.58,16.62,354552.0,14.4012,14.4272,14.3666,14.4012,354552.0
2021-07-09 13:30:00,16.63,16.65,16.57,16.63,204384.0,14.4099,14.4272,14.3579,14.4099,204384.0
2021-07-09 14:00:00,16.63,16.75,16.62,16.73,358019.0,14.4099,14.5139,14.4012,14.4965,358019.0
2021-07-09 14:30:00,16.73,16.75,16.69,16.74,511601.0,14.4965,14.5139,14.4619,14.5052,511601.0
2021-07-09 15:00:00,16.75,16.78,16.73,16.77,404687.0,14.5139,14.5399,14.4965,14.5312,404687.0
2021-07-09 15:30:00,16.77,16.81,16.74,16.79,809679.0,14.5312,14.5659,14.5052,14.5485,809679.0
2021-07-12 09:30:00,16.54,16.71,16.39,16.7,409432.0,14.3319,14.4792,14.2019,14.4705,409432.0
2021-07-12 10:00:00,16.7,16.86,16.7,16.85,297073.0,14.4705,14.6092,14.4705,14.6005,297073.0
2021-07-12 10:30:00,16.85,16.91,16.77,16.85,457606.0,14.6005,14.6525,14.5312,14.6005,457606.0
2021-07-12 11:00:00,16.85,16.86,16.76,16.83,205921.0,14.6005,14.6092,14.5225,14.5832,205921.0
2021-07-12 11:30:00,16.82,16.88,16.79,16.87,230435.0,14.5745,14.6265,14.5485,14.6179,230435.0
2021-07-12 12:00:00,16.87,16.93,16.86,16.88,355505.0,14.6179,14.6698,14.6092,14.6265,355505.0
2021-07-12 12:30:00,16.88,16.93,16.85,16.92,226975.0,14.6265,14.6698,14.6005,14.6612,226975.0
2021-07-12 13:00:00,16.91,17.02,16.91,17.02,300992.0,14.6525,14.7478,14.6525,14.7478,300992.0
2021-07-12 13:30:00,17.01,17.03,16.95,16.97,289524.0,14.7392,14.7565,14.6872,14.7045,289524.0
2021-07-12 14:00:00,16.96,17.01,16.91,17.01,249979.0,14.6958,14.7392,14.6525,14.7392,249979.0
2021-07-12 14:30:00,17.01,17.02,16.95,16.98,310617.0,14.7392,14.7478,14.6872,14.7132,310617.0
2021-07-12 15:00:00,16.98,16.99,16.92,16.94,212439.0,14.7132,14.7218,14.6612,14.6785,212439.0
2021-07-12 15:30:00,16.94,16.95,16.89,16.93,671742.0,14.6785,14.6872,14.6352,14.6698,671742.0
2021-07-13 09:30:00,16.88,16.9,16.71,16.73,499411.0,14.6265,14.6438,14.4792,14.4965,499411.0
2021-07-13 10:00:00,16.73,16.74,16.49,16.5,525866.0,14.4965,14.5052,14.2886,14.2972,525866.0
2021-07-13 10:30:00,16.5,16.55,16.42,16.49,338266.0,14.2972,14.3406,14.2279,14.2886,338266.0
2021-07-13 11:00:00,16.48,16.51,16.41,16.49,453446.0,14.2799,14.3059,14.2193,14.2886,453446.0
2021-07-13 11:30:00,16.5,16.57,16.46,16.57,598014.0,14.2972,14.3579,14.2626,14.3579,598014.0
2021-07-13 12:00:00,16.56,16.63,16.52,16.55,256643.0,14.3492,14.4099,14.3146,14.3406,256643.0
2021-07-13 12:30:00,16.54,16.6,16.52,16.54,377485.0,14.3319,14.3839,14.3146,14.3319,377485.0
2021-07-13 13:00:00,16.54,16.62,16.54,16.61,257741.0,14.3319,14.4012,14.3319,14.3926,257741.0
2021-07-13 13:30:00,16.6,16.67,16.57,16.66,269726.0,14.3839,14.4446,14.3579,14.4359,269726.0
2021-07-13 14:00:00,16.65,16.68,16.6,16.61,323952.0,14.4272,14.4532,14.3839,14.3926,323952.0
2021-07-13 14:30:00,16.61,16.61,16.56,16.58,303792.0,14.3926,14.3926,14.3492,14.3666,303792.0
2021-07-13 15:00:00,16.57,16.62,16.52,16.53,403243.0,14.3579,14.4012,14.3146,14.3232,403243.0
2021-07-13 15:30:00,16.53,16.55,16.47,16.47,805539.0,14.3232,14.3406,14.2713,14.2713,805539.0
2021-07-14 09:30:00,16.52,16.75,16.5,16.56,302354.0,14.3146,14.5139,14.2972,14.3492,302354.0
2021-07-14 10:00:00,16.55,16.56,16.42,16.43,316652.0,14.3406,14.3492,14.2279,14.2366,316652.0
2021-07-14 10:30:00,16.43,16.44,16.32,16.33,441182.0,14.2366,14.2453,14.1413,14.1499,441182.0
2021-07-14 11:00:00,16.33,16.33,16.24,16.28,452540.0,14.1499,14.1499,14.072,14.1066,452540.0
2021-07-14 11:30:00,16.29,16.34,16.19,16.27,206058.0,14.1153,14.1586,14.0286,14.098,206058.0
2021-07-14 12:00:00,16.27,16.37,16.27,16.35,187633.0,14.098,14.1846,14.098,14.1673,187633.0
2021-07-14 12:30:00,16.36,16.41,16.32,16.39,400626.0,14.1759,14.2193,14.1413,14.2019,400626.0
2021-07-14 13:00:00,16.4,16.4,16.27,16.35,289988.0,14.2106,14.2106,14.098,14.1673,289988.0
2021-07-14 13:30:00,16.35,16.36,16.32,16.36,283788.0,14.1673,14.1759,14.1413,14.1759,283788.0
2021-07-14 14:00:00,16.35,16.38,16.26,16.28,247954.0,14.1673,14.1933,14.0893,14.1066,247954.0
2021-07-14 14:30:00,16.29,16.36,16.27,16.35,449179.0,14.1153,14.1759,14.098,14.1673,449179.0
2021-07-14 15:00:00,16.36,16.41,16.32,16.34,404735.0,14.1759,14.2193,14.1413,14.1586,404735.0
2021-07-14 15:30:00,16.34,16.36,16.26,16.36,2168794.0,14.1586,14.1759,14.0893,14.1759,2168794.0
2021-07-15 09:30:00,16.16,16.36,16.08,16.31,410407.0,14.0026,14.1759,13.9333,14.1326,410407.0
2021-07-15 10:00:00,16.3,16.43,16.3,16.41,365133.0,14.1239,14.2366,14.1239,14.2193,365133.0
2021-07-15 10:30:00,16.41,16.58,16.36,16.57,277805.0,14.2193,14.3666,14.1759,14.3579,277805.0
2021-07-15 11:00:00,16.57,16.6,16.52,16.55,318955.0,14.3579,14.3839,14.3146,14.3406,318955.0
2021-07-15 11:30:00,16.55,16.65,16.53,16.58,366911.0,14.3406,14.4272,14.3232,14.3666,366911.0
2021-07-15 12:00:00,16.57,16.62,16.5,16.55,288100.0,14.3579,14.4012,14.2972,14.3406,288100.0
2021-07-15 12:30:00,16.55,16.55,16.45,16.45,295029.0,14.3406,14.3406,14.2539,14.2539,295029.0
2021-07-15 13:00:00,16.46,16.47,16.34,16.38,501840.0,14.2626,14.2713,14.1586,14.1933,501840.0
2021-07-15 13:30:00,16.38,16.39,16.27,16.3,596904.0,14.1933,14.2019,14.098,14.1239,596904.0
2021-07-15 14:00:00,16.3,16.37,16.29,16.36,347613.0,14.1239,14.1846,14.1153,14.1759,347613.0
2021-07-15 14:30:00,16.36,16.36,16.33,16.35,237550.0,14.1759,14.1759,14.1499,14.1673,237550.0
2021-07-15 15:00:00,16.35,16.38,16.32,16.38,260546.0,14.1673,14.1933,14.1413,14.1933,260546.0
2021-07-15 15:30:00,16.38,16.48,16.36,16.46,970153.0,14.1933,14.2799,14.1759,14.2626,970153.0
2021-07-16 09:30:00,15.88,16.1,15.67,15.85,1820305.0,13.76,13.9506,13.5781,13.734,1820305.0
2021-07-16 10:00:00,15.86,15.95,15.76,15.82,908267.0,13.7427,13.8207,13.656,13.708,908267.0
2021-07-16 10:30:00,15.82,15.88,15.67,15.84,730043.0,13.708,13.76,13.5781,13.7254,730043.0
2021-07-16 11:00:00,15.84,15.86,15.75,15.78,596662.0,13.7254,13.7427,13.6474,13.6734,596662.0
2021-07-16 11:30:00,15.79,15.87,15.77,15.85,408430.0,13.682,13.7514,13.6647,13.734,408430.0
2021-07-16 12:00:00,15.85,15.85,15.73,15.74,322090.0,13.734,13.734,13.63,13.6387,322090.0
2021-07-16 12:30:00,15.74,15.83,15.72,15.83,286411.0,13.6387,13.7167,13.6214,13.7167,286411.0
2021-07-16 13:00:00,15.83,15.84,15.65,15.66,447348.0,13.7167,13.7254,13.5607,13.5694,447348.0
2021-07-16 13:30:00,15.66,15.72,15.62,15.71,811230.0,13.5694,13.6214,13.5347,13.6127,811230.0
2021-07-16 14:00:00,15.7,15.71,15.58,15.58,642366.0,13.604,13.6127,13.5001,13.5001,642366.0
2021-07-16 14:30:00,15.58,15.64,15.56,15.61,333839.0,13.5001,13.5521,13.4827,13.5261,333839.0
2021-07-16 15:00:00,15.61,15.62,15.56,15.59,503577.0,13.5261,13.5347,13.4827,13.5087,503577.0
2021-07-16 15:30:00,15.59,15.61,15.53,15.56,1311350.0,13.5087,13.5261,13.4567,13.4827,1311350.0
2021-07-19 09:30:00,15.25,15.35,14.88,14.93,1619948.0,13.2141,13.3008,12.8935,12.9368,1619948.0
2021-07-19 10:00:00,14.92,15.08,14.85,15.07,1054281.0,12.9282,13.0668,12.8675,13.0582,1054281.0
2021-07-19 10:30:00,15.07,15.15,14.94,14.99,1130999.0,13.0582,13.1275,12.9455,12.9888,1130999.0
2021-07-19 11:00:00,14.99,15.15,14.97,15.07,584336.0,12.9888,13.1275,12.9715,13.0582,584336.0
2021-07-19 11:30:00,15.06,15.21,15.04,15.17,460428.0,13.0495,13.1795,13.0322,13.1448,460428.0
2021-07-19 12:00:00,15.17,15.17,15.01,15.02,426619.0,13.1448,13.1448,13.0062,13.0148,426619.0
2021-07-19 12:30:00,15.02,15.1,15.0,15.08,302285.0,13.0148,13.0841,12.9975,13.0668,302285.0
2021-07-19 13:00:00,15.08,15.19,15.07,15.12,354538.0,13.0668,13.1621,13.0582,13.1015,354538.0
2021-07-19 13:30:00,15.12,15.14,15.0,15.07,409468.0,13.1015,13.1188,12.9975,13.0582,409468.0
2021-07-19 14:00:00,15.07,15.16,15.04,15.1,432957.0,13.0582,13.1361,13.0322,13.0841,432957.0
2021-07-19 14:30:00,15.1,15.1,15.01,15.02,355384.0,13.0841,13.0841,13.0062,13.0148,355384.0
2021-07-19 15:00:00,15.02,15.03,14.93,14.95,630224.0,13.0148,13.0235,12.9368,12.9542,630224.0
2021-07-19 15:30:00,14.95,15.04,14.93,15.02,1734408.0,12.9542,13.0322,12.9368,13.0148,1734408.0
2021-07-20 09:30:00,15.14,15.38,14.97,15.37,918417.0,13.1188,13.3268,12.9715,13.3181,918417.0
2021-07-20 10:00:00,15.37,15.58,15.35,15.58,620390.0,13.3181,13.5001,13.3008,13.5001,620390.0
2021-07-20 10:30:00,15.58,15.64,15.47,15.64,537607.0,13.5001,13.5521,13.4048,13.5521,537607.0
2021-07-20 11:00:00,15.64,15.67,15.52,15.6,411608.0,13.5521,13.5781,13.4481,13.5174,411608.0
2021-07-20 11:30:00,15.59,15.67,15.54,15.65,317334.0,13.5087,13.5781,13.4654,13.5607,317334.0
2021-07-20 12:00:00,15.65,15.67,15.53,15.66,267889.0,13.5607,13.5781,13.4567,13.5694,267889.0
2021-07-20 12:30:00,15.66,15.71,15.59,15.6,253221.0,13.5694,13.6127,13.5087,13.5174,253221.0
2021-07-20 13:00:00,15.6,15.62,15.49,15.5,231074.0,13.5174,13.5347,13.4221,13.4307,231074.0
2021-07-20 13:30:00,15.5,15.61,15.49,15.55,590276.0,13.4307,13.5261,13.4221,13.4741,590276.0
2021-07-20 14:00:00,15.56,15.58,15.44,15.46,380346.0,13.4827,13.5001,13.3788,13.3961,380346.0
2021-07-20 14:30:00,15.46,15.51,15.43,15.44,350704.0,13.3961,13.4394,13.3701,13.3788,350704.0
2021-07-20 15:00:00,15.45,15.53,15.42,15.51,398051.0,13.3874,13.4567,13.3614,13.4394,398051.0
2021-07-20 15:30:00,15.51,15.51,15.4,15.46,1813131.0,13.4394,13.4394,13.3441,13.3961,1813131.0
2021-07-21 09:30:00,15.66,16.0,15.64,15.99,497628.0,13.5694,13.864,13.5521,13.8553,497628.0
2021-07-21 10:00:00,16.0,16.04,15.82,15.82,422508.0,13.864,13.8987,13.708,13.708,422508.0
2021-07-21 10:30:00,15.82,15.82,15.69,15.76,263935.0,13.708,13.708,13.5954,13.656,263935.0
2021-07-21 11:00:00,15.76,15.87,15.75,15.78,186333.0,13.656,13.7514,13.6474,13.6734,186333.0
2021-07-21 11:30:00,15.78,15.94,15.77,15.87,229438.0,13.6734,13.812,13.6647,13.7514,229438.0
2021-07-21 12:00:00,15.87,15.9,15.84,15.86,136227.0,13.7514,13.7773,13.7254,13.7427,136227.0
2021-07-21 12:30:00,15.85,15.93,15.83,15.87,235891.0,13.734,13.8033,13.7167,13.7514,235891.0
2021-07-21 13:00:00,15.88,15.94,15.87,15.92,285631.0,13.76,13.812,13.7514,13.7947,285631.0
2021-07-21 13:30:00,15.93,15.96,15.9,15.91,198130.0,13.8033,13.8293,13.7773,13.786,198130.0
2021-07-21 14:00:00,15.91,15.92,15.83,15.87,194130.0,13.786,13.7947,13.7167,13.7514,194130.0
2021-07-21 14:30:00,15.87,15.88,15.83,15.86,227773.0,13.7514,13.76,13.7167,13.7427,227773.0
2021-07-21 15:00:00,15.86,15.9,15.82,15.84,361104.0,13.7427,13.7773,13.708,13.7254,361104.0
2021-07-21 15:30:00,15.84,15.87,15.79,15.8,930422.0,13.7254,13.7514,13.682,13.6907,930422.0
2021-07-22 09:30:00,15.73,15.76,15.53,15.56,587810.0,13.63,13.656,13.4567,13.4827,587810.0
2021-07-22 10:00:00,15.57,15.58,15.46,15.48,335779.0,13.4914,13.5001,13.3961,13.4134,335779.0
2021-07-22 10:30:00,15.49,15.52,15.39,15.4,195244.0,13.4221,13.4481,13.3354,13.3441,195244.0
2021-07-22 11:00:00,15.41,15.45,15.37,15.4,218201.0,13.3528,13.3874,13.3181,13.3441,218201.0
2021-07-22 11:30:00,15.41,15.45,15.33,15.35,325901.0,13.3528,13.3874,13.2834,13.3008,325901.0
2021-07-22 12:00:00,15.35,15.43,15.32,15.42,179433.0,13.3008,13.3701,13.2748,13.3614,179433.0
2021-07-22 12:30:00,15.42,15.48,15.41,15.48,269658.0,13.3614,13.4134,13.3528,13.4134,269658.0
2021-07-22 13:00:00,15.48,15.54,15.44,15.46,416410.0,13.4134,13.4654,13.3788,13.3961,416410.0
2021-07-22 13:30:00,15.47,15.52,15.43,15.52,351550.0,13.4048,13.4481,13.3701,13.4481,351550.0
2021-07-22 14:00:00,15.52,15.52,15.48,15.5,320507.0,13.4481,13.4481,13.4134,13.4307,320507.0
2021-07-22 14:30:00,15.49,15.5,15.46,15.5,289587.0,13.4221,13.4307,13.3961,13.4307,289587.0
2021-07-22 15:00:00,15.5,15.5,15.41,15.42,571731.0,13.4307,13.4307,13.3528,13.3614,571731.0
2021-07-22 15:30:00,15.42,15.43,15.34,15.35,1624365.0,13.3614,13.3701,13.2921,13.3008,1624365.0
2021-07-23 09:30:00,15.53,15.75,15.45,15.48,447483.0,13.4567,13.6474,13.3874,13.4134,447483.0
2021-07-23 10:00:00,15.48,15.5,15.41,15.49,199801.0,13.4134,13.4307,13.3528,13.4221,199801.0
2021-07-23 10:30:00,15.49,15.56,15.44,15.49,173367.0,13.4221,13.4827,13.3788,13.4221,173367.0
2021-07-23 11:00:00,15.49,15.53,15.42,15.46,149639.0,13.4221,13.4567,13.3614,13.3961,149639.0
2021-07-23 11:30:00,15.46,15.47,15.39,15.39,197993.0,13.3961,13.4048,13.3354,13.3354,197993.0
2021-07-23 12:00:00,15.38,15.48,15.38,15.44,138520.0,13.3268,13.4134,13.3268,13.3788,138520.0
2021-07-23 12:30:00,15.44,15.46,15.38,15.41,144318.0,13.3788,13.3961,13.3268,13.3528,144318.0
2021-07-23 13:00:00,15.41,15.44,15.36,15.39,158197.0,13.3528,13.3788,13.3094,13.3354,158197.0
2021-07-23 13:30:00,15.39,15.53,15.38,15.53,365228.0,13.3354,13.4567,13.3268,13.4567,365228.0
2021-07-23 14:00:00,15.53,15.53,15.41,15.43,282934.0,13.4567,13.4567,13.3528,13.3701,282934.0
2021-07-23 14:30:00,15.42,15.47,15.42,15.46,302124.0,13.3614,13.4048,13.3614,13.3961,302124.0
2021-07-23 15:00:00,15.46,15.46,15.38,15.4,161090.0,13.3961,13.3961,13.3268,13.3441,161090.0
2021-07-23 15:30:00,15.4,15.45,15.38,15.42,603857.0,13.3441,13.3874,13.3268,13.3614,603857.0
2021-07-26 09:30:00,15.49,15.8,15.48,15.67,548852.0,13.4221,13.6907,13.4134,13.5781,548852.0
2021-07-26 10:00:00,15.66,15.7,15.59,15.62,156832.0,13.5694,13.604,13.5087,13.5347,156832.0
2021-07-26 10:30:00,15.62,15.64,15.53,15.6,239944.0,13.5347,13.5521,13.4567,13.5174,239944.0
2021-07-26 11:00:00,15.6,15.63,15.55,15.58,179714.0,13.5174,13.5434,13.4741,13.5001,179714.0
2021-07-26 11:30:00,15.59,15.62,15.53,15.54,170734.0,13.5087,13.5347,13.4567,13.4654,170734.0
2021-07-26 12:00:00,15.54,15.57,15.5,15.56,164646.0,13.4654,13.4914,13.4307,13.4827,164646.0
2021-07-26 12:30:00,15.56,15.6,15.53,15.54,200062.0,13.4827,13.5174,13.4567,13.4654,200062.0
2021-07-26 13:00:00,15.54,15.55,15.51,15.53,157149.0,13.4654,13.4741,13.4394,13.4567,157149.0
2021-07-26 13:30:00,15.53,15.53,15.47,15.51,144652.0,13.4567,13.4567,13.4048,13.4394,144652.0
2021-07-26 14:00:00,15.51,15.52,15.44,15.49,273112.0,13.4394,13.4481,13.3788,13.4221,273112.0
2021-07-26 14:30:00,15.49,15.5,15.42,15.43,404681.0,13.4221,13.4307,13.3614,13.3701,404681.0
2021-07-26 15:00:00,15.44,15.51,15.43,15.49,355841.0,13.3788,13.4394,13.3701,13.4221,355841.0
2021-07-26 15:30:00,15.49,15.53,15.46,15.48,1481172.0,13.4221,13.4567,13.3961,13.4134,1481172.0
2021-07-27 09:30:00,15.28,15.38,15.13,15.25,465717.0,13.2401,13.3268,13.1101,13.2141,465717.0
2021-07-27 10:00:00,15.25,15.44,15.24,15.42,272786.0,13.2141,13.3788,13.2055,13.3614,272786.0
2021-07-27 10:30:00,15.42,15.49,15.37,15.48,192045.0,13.3614,13.4221,13.3181,13.4134,192045.0
2021-07-27 11:00:00,15.48,15.51,15.39,15.42,174092.0,13.4134,13.4394,13.3354,13.3614,174092.0
2021-07-27 11:30:00,15.42,15.42,15.33,15.4,220915.0,13.3614,13.3614,13.2834,13.3441,220915.0
2021-07-27 12:00:00,15.39,15.39,15.28,15.31,180526.0,13.3354,13.3354,13.2401,13.2661,180526.0
2021-07-27 12:30:00,15.31,15.33,15.28,15.32,146517.0,13.2661,13.2834,13.2401,13.2748,146517.0
2021-07-27 13:00:00,15.31,15.36,15.28,15.29,220776.0,13.2661,13.3094,13.2401,13.2488,220776.0
2021-07-27 13:30:00,15.29,15.38,15.25,15.34,200864.0,13.2488,13.3268,13.2141,13.2921,200864.0
2021-07-27 14:00:00,15.33,15.39,15.31,15.38,164021.0,13.2834,13.3354,13.2661,13.3268,164021.0
2021-07-27 14:30:00,15.38,15.4,15.33,15.34,181550.0,13.3268,13.3441,13.2834,13.2921,181550.0
2021-07-27 15:00:00,15.35,15.39,15.32,15.38,249371.0,13.3008,13.3354,13.2748,13.3268,249371.0
2021-07-27 15:30:00,15.38,15.4,15.34,15.36,854299.0,13.3268,13.3441,13.2921,13.3094,854299.0
2021-07-28 09:30:00,15.52,15.57,15.39,15.41,258563.0,13.4481,13.4914,13.3354,13.3528,258563.0
2021-07-28 10:00:00,15.42,15.42,15.22,15.26,296378.0,13.3614,13.3614,13.1881,13.2228,296378.0
2021-07-28 10:30:00,15.25,15.4,15.23,15.39,206236.0,13.2141,13.3441,13.1968,13.3354,206236.0
2021-07-28 11:00:00,15.39,15.46,15.36,15.44,127906.0,13.3354,13.3961,13.3094,13.3788,127906.0
2021-07-28 11:30:00,15.44,15.55,15.42,15.53,128787.0,13.3788,13.4741,13.3614,13.4567,128787.0
2021-07-28 12:00:00,15.52,15.52,15.44,15.44,182354.0,13.4481,13.4481,13.3788,13.3788,182354.0
2021-07-28 12:30:00,15.45,15.51,15.44,15.47,174941.0,13.3874,13.4394,13.3788,13.4048,174941.0
2021-07-28 13:00:00,15.46,15.54,15.46,15.5,106564.0,13.3961,13.4654,13.3961,13.4307,106564.0
2021-07-28 13:30:00,15.5,15.52,15.43,15.44,77369.0,13.4307,13.4481,13.3701,13.3788,77369.0
2021-07-28 14:00:00,15.43,15.59,15.43,15.53,171302.0,13.3701,13.5087,13.3701,13.4567,171302.0
2021-07-28 14:30:00,15.53,15.65,15.53,15.64,200229.0,13.4567,13.5607,13.4567,13.5521,200229.0
2021-07-28 15:00:00,15.64,15.67,15.56,15.62,194483.0,13.5521,13.5781,13.4827,13.5347,194483.0
2021-07-28 15:30:00,15.62,15.65,15.51,15.54,494793.0,13.5347,13.5607,13.4394,13.4654,494793.0
2021-07-29 09:30:00,15.73,15.79,15.53,15.59,338934.0,13.63,13.682,13.4567,13.5087,338934.0
2021-07-29 10:00:00,15.59,15.65,15.52,15.6,845966.0,13.5087,13.5607,13.4481,13.5174,845966.0
2021-07-29 10:30:00,15.6,15.67,15.55,15.63,737392.0,13.5174,13.5781,13.4741,13.5434,737392.0
2021-07-29 11:00:00,15.62,15.7,15.57,15.59,650450.0,13.5347,13.604,13.4914,13.5087,650450.0
2021-07-29 11:30:00,15.59,15.66,15.58,15.61,1366822.0,13.5087,13.5694,13.5001,13.5261,1366822.0
2021-07-29 12:00:00,15.61,15.74,15.6,15.72,894462.0,13.5261,13.6387,13.5174,13.6214,894462.0
2021-07-29 12:30:00,15.72,15.74,15.66,15.7,351213.0,13.6214,13.6387,13.5694,13.604,351213.0
2021-07-29 13:00:00,15.7,15.73,15.67,15.71,456642.0,13.604,13.63,13.5781,13.6127,456642.0
2021-07-29 13:30:00,15.7,15.72,15.64,15.69,235070.0,13.604,13.6214,13.5521,13.5954,235070.0
2021-07-29 14:00:00,15.7,15.71,15.62,15.65,257016.0,13.604,13.6127,13.5347,13.5607,257016.0
2021-07-29 14:30:00,15.66,15.68,15.61,15.68,319440.0,13.5694,13.5867,13.5261,13.5867,319440.0
2021-07-29 15:00:00,15.67,15.73,15.65,15.71,447338.0,13.5781,13.63,13.5607,13.6127,447338.0
2021-07-29 15:30:00,15.71,15.72,15.61,15.62,630889.0,13.6127,13.6214,13.5261,13.5347,630889.0
2021-07-30 09:30:00,15.59,15.8,15.54,15.71,290062.0,13.5087,13.6907,13.4654,13.6127,290062.0
2021-07-30 10:00:00,15.71,15.8,15.66,15.67,241261.0,13.6127,13.6907,13.5694,13.5781,241261.0
2021-07-30 10:30:00,15.68,15.7,15.61,15.62,454041.0,13.5867,13.604,13.5261,13.5347,454041.0
2021-07-30 11:00:00,15.62,15.66,15.59,15.6,252733.0,13.5347,13.5694,13.5087,13.5174,252733.0
2021-07-30 11:30:00,15.59,15.6,15.51,15.57,190466.0,13.5087,13.5174,13.4394,13.4914,190466.0
2021-07-30 12:00:00,15.57,15.58,15.51,15.54,290673.0,13.4914,13.5001,13.4394,13.4654,290673.0
2021-07-30 12:30:00,15.55,15.59,15.47,15.48,318070.0,13.4741,13.5087,13.4048,13.4134,318070.0
2021-07-30 13:00:00,15.48,15.49,15.42,15.45,281746.0,13.4134,13.4221,13.3614,13.3874,281746.0
2021-07-30 13:30:00,15.45,15.48,15.44,15.46,195785.0,13.3874,13.4134,13.3788,13.3961,195785.0
2021-07-30 14:00:00,15.47,15.49,15.4,15.41,392325.0,13.4048,13.4221,13.3441,13.3528,392325.0
2021-07-30 14:30:00,15.4,15.43,15.37,15.41,291260.0,13.3441,13.3701,13.3181,13.3528,291260.0
2021-07-30 15:00:00,15.4,15.43,15.36,15.4,200604.0,13.3441,13.3701,13.3094,13.3441,200604.0
2021-07-30 15:30:00,15.4,15.47,15.38,15.45,1008013.0,13.3441,13.4048,13.3268,13.3874,1008013.0
2021-08-02 09:30:00,15.51,15.9,15.51,15.81,396879.0,13.4394,13.7773,13.4394,13.6994,396879.0
2021-08-02 10:00:00,15.8,15.83,15.65,15.66,295813.0,13.6907,13.7167,13.5607,13.5694,295813.0
2021-08-02 10:30:00,15.66,15.74,15.57,15.57,390606.0,13.5694,13.6387,13.4914,13.4914,390606.0
2021-08-02 11:00:00,15.57,15.63,15.51,15.54,310358.0,13.4914,13.5434,13.4394,13.4654,310358.0
2021-08-02 11:30:00,15.53,15.56,15.43,15.44,147052.0,13.4567,13.4827,13.3701,13.3788,147052.0
2021-08-02 12:00:00,15.43,15.45,15.34,15.4,186956.0,13.3701,13.3874,13.2921,13.3441,186956.0
2021-08-02 12:30:00,15.4,15.47,15.38,15.46,261922.0,13.3441,13.4048,13.3268,13.3961,261922.0
2021-08-02 13:00:00,15.47,15.49,15.42,15.49,129221.0,13.4048,13.4221,13.3614,13.4221,129221.0
2021-08-02 13:30:00,15.49,15.49,15.39,15.4,230668.0,13.4221,13.4221,13.3354,13.3441,230668.0
2021-08-02 14:00:00,15.4,15.49,15.39,15.45,391481.0,13.3441,13.4221,13.3354,13.3874,391481.0
2021-08-02 14:30:00,15.45,15.47,15.41,15.44,295336.0,13.3874,13.4048,13.3528,13.3788,295336.0
2021-08-02 15:00:00,15.43,15.44,15.36,15.4,437869.0,13.3701,13.3788,13.3094,13.3441,437869.0
2021-08-02 15:30:00,15.4,15.41,15.28,15.3,1241829.0,13.3441,13.3528,13.2401,13.2574,1241829.0
2021-08-03 09:30:00,15.4,15.47,15.07,15.22,342260.0,13.3441,13.4048,13.0582,13.1881,342260.0
2021-08-03 10:00:00,15.24,15.38,15.22,15.37,351228.0,13.2055,13.3268,13.1881,13.3181,351228.0
2021-08-03 10:30:00,15.37,15.49,15.28,15.4,303430.0,13.3181,13.4221,13.2401,13.3441,303430.0
2021-08-03 11:00:00,15.4,15.53,15.38,15.52,194718.0,13.3441,13.4567,13.3268,13.4481,194718.0
2021-08-03 11:30:00,15.52,15.59,15.51,15.54,207632.0,13.4481,13.5087,13.4394,13.4654,207632.0
2021-08-03 12:00:00,15.54,15.57,15.49,15.52,141868.0,13.4654,13.4914,13.4221,13.4481,141868.0
2021-08-03 12:30:00,15.52,15.58,15.5,15.54,161624.0,13.4481,13.5001,13.4307,13.4654,161624.0
2021-08-03 13:00:00,15.54,15.58,15.52,15.55,442558.0,13.4654,13.5001,13.4481,13.4741,442558.0
2021-08-03 13:30:00,15.55,15.64,15.52,15.63,258763.0,13.4741,13.5521,13.4481,13.5434,258763.0
2021-08-03 14:00:00,15.63,15.66,15.61,15.65,202017.0,13.5434,13.5694,13.5261,13.5607,202017.0
2021-08-03 14:30:00,15.66,15.69,15.64,15.67,320450.0,13.5694,13.5954,13.5521,13.5781,320450.0
2021-08-03 15:00:00,15.67,15.71,15.67,15.71,184898.0,13.5781,13.6127,13.5781,13.6127,184898.0
2021-08-03 15:30:00,15.71,15.72,15.61,15.66,822504.0,13.6127,13.6214,13.5261,13.5694,822504.0
2021-08-04 09:30:00,15.42,15.58,15.35,15.46,436710.0,13.3614,13.5001,13.3008,13.3961,436710.0
2021-08-04 10:00:00,15.46,15.7,15.46,15.67,180880.0,13.3961,13.604,13.3961,13.5781,180880.0
2021-08-04 10:30:00,15.68,15.73,15.54,15.69,156770.0,13.5867,13.63,13.4654,13.5954,156770.0
2021-08-04 11:00:00,15.68,15.75,15.63,15.72,124692.0,13.5867,13.6474,13.5434,13.6214,124692.0
2021-08-04 11:30:00,15.71,15.72,15.55,15.56,166333.0,13.6127,13.6214,13.4741,13.4827,166333.0
2021-08-04 12:00:00,15.56,15.59,15.54,15.57,125098.0,13.4827,13.5087,13.4654,13.4914,125098.0
2021-08-04 12:30:00,15.56,15.6,15.54,15.57,101295.0,13.4827,13.5174,13.4654,13.4914,101295.0
2021-08-04 13:00:00,15.57,15.59,15.54,15.57,239532.0,13.4914,13.5087,13.4654,13.4914,239532.0
2021-08-04 13:30:00,15.57,15.62,15.54,15.61,228784.0,13.4914,13.5347,13.4654,13.5261,228784.0
2021-08-04 14:00:00,15.62,15.62,15.57,15.59,134973.0,13.5347,13.5347,13.4914,13.5087,134973.0
2021-08-04 14:30:00,15.58,15.64,15.57,15.64,303791.0,13.5001,13.5521,13.4914,13.5521,303791.0
2021-08-04 15:00:00,15.64,15.64,15.59,15.61,484703.0,13.5521,13.5521,13.5087,13.5261,484703.0
2021-08-04 15:30:00,15.61,15.62,15.52,15.54,794150.0,13.5261,13.5347,13.4481,13.4654,794150.0
2021-08-05 09:30:00,15.63,15.75,15.61,15.69,295781.0,13.5434,13.6474,13.5261,13.5954,295781.0
2021-08-05 10:00:00,15.69,15.72,15.59,15.64,146328.0,13.5954,13.6214,13.5087,13.5521,146328.0
2021-08-05 10:30:00,15.64,15.7,15.63,15.66,112626.0,13.5521,13.604,13.5434,13.5694,112626.0
2021-08-05 11:00:00,15.66,15.74,15.64,15.73,139763.0,13.5694,13.6387,13.5521,13.63,139763.0
2021-08-05 11:30:00,15.73,15.74,15.67,15.7,89386.0,13.63,13.6387,13.5781,13.604,89386.0
2021-08-05 12:00:00,15.7,15.72,15.67,15.68,81927.0,13.604,13.6214,13.5781,13.5867,81927.0
2021-08-05 12:30:00,15.68,15.68,15.63,15.66,127584.0,13.5867,13.5867,13.5434,13.5694,127584.0
2021-08-05 13:00:00,15.66,15.7,15.66,15.68,79976.0,13.5694,13.604,13.5694,13.5867,79976.0
2021-08-05 13:30:00,15.68,15.69,15.64,15.66,127943.0,13.5867,13.5954,13.5521,13.5694,127943.0
2021-08-05 14:00:00,15.66,15.66,15.61,15.63,129581.0,13.5694,13.5694,13.5261,13.5434,129581.0
2021-08-05 14:30:00,15.63,15.64,15.61,15.62,281618.0,13.5434,13.5521,13.5261,13.5347,281618.0
2021-08-05 15:00:00,15.62,15.65,15.61,15.62,246463.0,13.5347,13.5607,13.5261,13.5347,246463.0
2021-08-05 15:30:00,15.62,15.67,15.61,15.65,975923.0,13.5347,13.5781,13.5261,13.5607,975923.0
2021-08-06 09:30:00,15.93,16.04,15.81,15.93,408462.0,13.8033,13.8987,13.6994,13.8033,408462.0
2021-08-06 10:00:00,15.93,15.98,15.84,15.97,172568.0,13.8033,13.8467,13.7254,13.838,172568.0
2021-08-06 10:30:00,15.96,16.05,15.94,16.05,204255.0,13.8293,13.9073,13.812,13.9073,204255.0
2021-08-06 11:00:00,16.04,16.11,16.02,16.09,252519.0,13.8987,13.9593,13.8813,13.942,252519.0
2021-08-06 11:30:00,16.08,16.11,16.05,16.1,163580.0,13.9333,13.9593,13.9073,13.9506,163580.0
2021-08-06 12:00:00,16.1,16.15,16.06,16.07,242760.0,13.9506,13.994,13.916,13.9247,242760.0
2021-08-06 12:30:00,16.06,16.1,16.03,16.07,212173.0,13.916,13.9506,13.89,13.9247,212173.0
2021-08-06 13:00:00,16.07,16.07,16.02,16.03,90859.0,13.9247,13.9247,13.8813,13.89,90859.0
2021-08-06 13:30:00,16.03,16.05,15.98,16.03,181272.0,13.89,13.9073,13.8467,13.89,181272.0
2021-08-06 14:00:00,16.02,16.06,15.98,16.03,191770.0,13.8813,13.916,13.8467,13.89,191770.0
2021-08-06 14:30:00,16.04,16.04,15.96,15.97,205877.0,13.8987,13.8987,13.8293,13.838,205877.0
2021-08-06 15:00:00,15.97,16.01,15.95,16.0,231677.0,13.838,13.8727,13.8207,13.864,231677.0
2021-08-06 15:30:00,16.0,16.02,15.92,15.98,714231.0,13.864,13.8813,13.7947,13.8467,714231.0
2021-08-09 09:30:00,15.89,15.92,15.74,15.85,369583.0,13.7687,13.7947,13.6387,13.734,369583.0
2021-08-09 10:00:00,15.85,15.92,15.79,15.84,184143.0,13.734,13.7947,13.682,13.7254,184143.0
2021-08-09 10:30:00,15.83,15.94,15.78,15.93,239673.0,13.7167,13.812,13.6734,13.8033,239673.0
2021-08-09 11:00:00,15.92,15.97,15.87,15.92,229560.0,13.7947,13.838,13.7514,13.7947,229560.0
2021-08-09 11:30:00,15.92,15.96,15.9,15.93,126428.0,13.7947,13.8293,13.7773,13.8033,126428.0
2021-08-09 12:00:00,15.93,16.0,15.91,15.99,112427.0,13.8033,13.864,13.786,13.8553,112427.0
2021-08-09 12:30:00,15.99,16.04,15.98,16.03,190136.0,13.8553,13.8987,13.8467,13.89,190136.0
2021-08-09 13:00:00,16.02,16.04,15.99,16.03,120887.0,13.8813,13.8987,13.8553,13.89,120887.0
2021-08-09 13:30:00,16.03,16.05,15.99,16.04,138376.0,13.89,13.9073,13.8553,13.8987,138376.0
2021-08-09 14:00:00,16.04,16.05,15.99,16.03,134875.0,13.8987,13.9073,13.8553,13.89,134875.0
2021-08-09 14:30:00,16.03,16.07,16.01,16.03,170009.0,13.89,13.9247,13.8727,13.89,170009.0
2021-08-09 15:00:00,16.03,16.04,15.93,15.95,327699.0,13.89,13.8987,13.8033,13.8207,327699.0
2021-08-09 15:30:00,15.95,15.97,15.82,15.86,735961.0,13.8207,13.838,13.708,13.7427,735961.0
2021-08-10 09:30:00,15.8,15.89,15.76,15.82,315372.0,13.6907,13.7687,13.656,13.708,315372.0
2021-08-10 10:00:00,15.82,15.98,15.77,15.97,199939.0,13.708,13.8467,13.6647,13.838,199939.0
2021-08-10 10:30:00,15.97,16.01,15.93,16.0,210152.0,13.838,13.8727,13.8033,13.864,210152.0
2021-08-10 11:00:00,16.0,16.13,16.0,16.12,234176.0,13.864,13.9766,13.864,13.968,234176.0
2021-08-10 11:30:00,16.11,16.12,16.05,16.1,148180.0,13.9593,13.968,13.9073,13.9506,148180.0
2021-08-10 12:00:00,16.1,16.1,15.99,16.04,188817.0,13.9506,13.9506,13.8553,13.8987,188817.0
2021-08-10 12:30:00,16.04,16.04,15.99,16.04,163699.0,13.8987,13.8987,13.8553,13.8987,163699.0
2021-08-10 13:00:00,16.03,16.08,16.01,16.07,106848.0,13.89,13.9333,13.8727,13.9247,106848.0
2021-08-10 13:30:00,16.08,16.08,15.97,16.04,159771.0,13.9333,13.9333,13.838,13.8987,159771.0
2021-08-10 14:00:00,16.04,16.07,16.01,16.04,133763.0,13.8987,13.9247,13.8727,13.8987,133763.0
2021-08-10 14:30:00,16.05,16.07,16.03,16.05,156446.0,13.9073,13.9247,13.89,13.9073,156446.0
2021-08-10 15:00:00,16.05,16.08,16.02,16.05,176644.0,13.9073,13.9333,13.8813,13.9073,176644.0
2021-08-10 15:30:00,16.05,16.1,16.04,16.07,446190.0,13.9073,13.9506,13.8987,13.9247,446190.0
2021-08-11 09:30:00,16.16,16.27,16.04,16.2,630266.0,14.0026,14.098,13.8987,14.0373,630266.0
2021-08-11 10:00:00,16.21,16.28,16.15,16.26,263623.0,14.046,14.1066,13.994,14.0893,263623.0
2021-08-11 10:30:00,16.25,16.28,16.18,16.27,297412.0,14.0806,14.1066,14.02,14.098,297412.0
2021-08-11 11:00:00,16.28,16.36,16.27,16.31,253472.0,14.1066,14.1759,14.098,14.1326,253472.0
2021-08-11 11:30:00,16.3,16.34,16.28,16.32,173862.0,14.1239,14.1586,14.1066,14.1413,173862.0
2021-08-11 12:00:00,16.32,16.36,16.3,16.35,183751.0,14.1413,14.1759,14.1239,14.1673,183751.0
2021-08-11 12:30:00,16.35,16.38,16.32,16.34,199713.0,14.1673,14.1933,14.1413,14.1586,199713.0
2021-08-11 13:00:00,16.34,16.37,16.27,16.3,279477.0,14.1586,14.1846,14.098,14.1239,279477.0
2021-08-11 13:30:00,16.3,16.34,16.28,16.31,189561.0,14.1239,14.1586,14.1066,14.1326,189561.0
2021-08-11 14:00:00,16.32,16.36,16.3,16.35,122298.0,14.1413,14.1759,14.1239,14.1673,122298.0
2021-08-11 14:30:00,16.36,16.37,16.33,16.37,173308.0,14.1759,14.1846,14.1499,14.1846,173308.0
2021-08-11 15:00:00,16.36,16.41,16.35,16.41,180853.0,14.1759,14.2193,14.1673,14.2193,180853.0
2021-08-11 15:30:00,16.4,16.42,16.37,16.41,519045.0,14.2106,14.2279,14.1846,14.2193,519045.0
2021-08-12 09:30:00,16.49,16.54,16.36,16.44,527039.0,14.2886,14.3319,14.1759,14.2453,527039.0
2021-08-12 10:00:00,16.45,16.47,16.3,16.34,384495.0,14.2539,14.2713,14.1239,14.1586,384495.0
2021-08-12 10:30:00,16.33,16.34,16.27,16.28,138470.0,14.1499,14.1586,14.098,14.1066,138470.0
2021-08-12 11:00:00,16.27,16.36,16.25,16.36,172968.0,14.098,14.1759,14.0806,14.1759,172968.0
2021-08-12 11:30:00,16.35,16.39,16.31,16.39,163865.0,14.1673,14.2019,14.1326,14.2019,163865.0
2021-08-12 12:00:00,16.39,16.45,16.39,16.43,106815.0,14.2019,14.2539,14.2019,14.2366,106815.0
2021-08-12 12:30:00,16.43,16.45,16.4,16.45,107470.0,14.2366,14.2539,14.2106,14.2539,107470.0
2021-08-12 13:00:00,16.45,16.46,16.4,16.4,145194.0,14.2539,14.2626,14.2106,14.2106,145194.0
2021-08-12 13:30:00,16.39,16.41,16.35,16.36,163987.0,14.2019,14.2193,14.1673,14.1759,163987.0
2021-08-12 14:00:00,16.36,16.39,16.35,16.37,104372.0,14.1759,14.2019,14.1673,14.1846,104372.0
2021-08-12 14:30:00,16.37,16.41,16.35,16.36,179563.0,14.1846,14.2193,14.1673,14.1759,179563.0
2021-08-12 15:00:00,16.36,16.38,16.34,16.34,161807.0,14.1759,14.1933,14.1586,14.1586,161807.0
2021-08-12 15:30:00,16.34,16.39,16.33,16.38,686280.0,14.1586,14.2019,14.1499,14.1933,686280.0
2021-08-13 09:30:00,16.43,16.49,16.36,16.42,442233.0,14.2366,14.2886,14.1759,14.2279,442233.0
2021-08-13 10:00:00,16.41,16.42,16.28,16.32,315017.0,14.2193,14.2279,14.1066,14.1413,315017.0
2021-08-13 10:30:00,16.32,16.38,16.32,16.37,278842.0,14.1413,14.1933,14.1413,14.1846,278842.0
2021-08-13 11:00:00,16.37,16.41,16.31,16.31,179708.0,14.1846,14.2193,14.1326,14.1326,179708.0
2021-08-13 11:30:00,16.31,16.35,16.29,16.33,148381.0,14.1326,14.1673,14.1153,14.1499,148381.0
2021-08-13 12:00:00,16.33,16.36,16.29,16.3,111950.0,14.1499,14.1759,14.1153,14.1239,111950.0
2021-08-13 12:30:00,16.31,16.36,16.3,16.32,110684.0,14.1326,14.1759,14.1239,14.1413,110684.0
2021-08-13 13:00:00,16.32,16.33,16.25,16.31,296846.0,14.1413,14.1499,14.0806,14.1326,296846.0
2021-08-13 13:30:00,16.3,16.35,16.3,16.32,138121.0,14.1239,14.1673,14.1239,14.1413,138121.0
2021-08-13 14:00:00,16.32,16.33,16.27,16.28,166766.0,14.1413,14.1499,14.098,14.1066,166766.0
2021-08-13 14:30:00,16.28,16.29,16.24,16.28,160518.0,14.1066,14.1153,14.072,14.1066,160518.0
2021-08-13 15:00:00,16.28,16.31,16.23,16.25,229376.0,14.1066,14.1326,14.0633,14.0806,229376.0
2021-08-13 15:30:00,16.24,16.28,16.22,16.25,561500.0,14.072,14.1066,14.0546,14.0806,561500.0
2021-08-16 09:30:00,16.15,16.2,16.01,16.11,412980.0,13.994,14.0373,13.8727,13.9593,412980.0
2021-08-16 10:00:00,16.1,16.34,16.05,16.2,314942.0,13.9506,14.1586,13.9073,14.0373,314942.0
2021-08-16 10:30:00,16.21,16.3,16.14,16.22,241888.0,14.046,14.1239,13.9853,14.0546,241888.0
2021-08-16 11:00:00,16.22,16.29,16.19,16.26,151874.0,14.0546,14.1153,14.0286,14.0893,151874.0
2021-08-16 11:30:00,16.26,16.33,16.26,16.29,255318.0,14.0893,14.1499,14.0893,14.1153,255318.0
2021-08-16 12:00:00,16.29,16.29,16.21,16.23,291315.0,14.1153,14.1153,14.046,14.0633,291315.0
2021-08-16 12:30:00,16.22,16.26,16.2,16.24,243635.0,14.0546,14.0893,14.0373,14.072,243635.0
2021-08-16 13:00:00,16.24,16.26,16.22,16.24,202609.0,14.072,14.0893,14.0546,14.072,202609.0
2021-08-16 13:30:00,16.24,16.27,16.21,16.27,119607.0,14.072,14.098,14.046,14.098,119607.0
2021-08-16 14:00:00,16.27,16.29,16.22,16.23,112498.0,14.098,14.1153,14.0546,14.0633,112498.0
2021-08-16 14:30:00,16.23,16.29,16.21,16.25,165862.0,14.0633,14.1153,14.046,14.0806,165862.0
2021-08-16 15:00:00,16.25,16.26,16.22,16.23,161618.0,14.0806,14.0893,14.0546,14.0633,161618.0
2021-08-16 15:30:00,16.23,16.24,16.18,16.24,771502.0,14.0633,14.072,14.02,14.072,771502.0
2021-08-17 09:30:00,16.04,16.14,16.02,16.05,369876.0,13.8987,13.9853,13.8813,13.9073,369876.0
2021-08-17 10:00:00,16.05,16.24,16.02,16.18,317933.0,13.9073,14.072,13.8813,14.02,317933.0
2021-08-17 10:30:00,16.18,16.19,16.04,16.07,174556.0,14.02,14.0286,13.8987,13.9247,174556.0
2021-08-17 11:00:00,16.07,16.08,15.98,16.02,155312.0,13.9247,13.9333,13.8467,13.8813,155312.0
2021-08-17 11:30:00,16.02,16.09,16.01,16.08,173000.0,13.8813,13.942,13.8727,13.9333,173000.0
2021-08-17 12:00:00,16.07,16.08,15.97,16.01,190887.0,13.9247,13.9333,13.838,13.8727,190887.0
2021-08-17 12:30:00,16.0,16.01,15.81,15.82,309170.0,13.864,13.8727,13.6994,13.708,309170.0
2021-08-17 13:00:00,15.81,15.96,15.81,15.95,152487.0,13.6994,13.8293,13.6994,13.8207,152487.0
2021-08-17 13:30:00,15.94,15.95,15.87,15.93,145781.0,13.812,13.8207,13.7514,13.8033,145781.0
2021-08-17 14:00:00,15.93,15.96,15.88,15.89,315091.0,13.8033,13.8293,13.76,13.7687,315091.0
2021-08-17 14:30:00,15.89,15.99,15.86,15.99,219570.0,13.7687,13.8553,13.7427,13.8553,219570.0
2021-08-17 15:00:00,15.99,16.05,15.97,15.99,322969.0,13.8553,13.9073,13.838,13.8553,322969.0
2021-08-17 15:30:00,15.99,16.03,15.95,15.99,493028.0,13.8553,13.89,13.8207,13.8553,493028.0
2021-08-18 09:30:00,15.92,16.01,15.83,16.0,244593.0,13.7947,13.8727,13.7167,13.864,244593.0
2021-08-18 10:00:00,16.0,16.13,16.0,16.11,334569.0,13.864,13.9766,13.864,13.9593,334569.0
2021-08-18 10:30:00,16.11,16.19,16.09,16.16,228822.0,13.9593,14.0286,13.942,14.0026,228822.0
2021-08-18 11:00:00,16.16,16.26,16.15,16.23,223068.0,14.0026,14.0893,13.994,14.0633,223068.0
2021-08-18 11:30:00,16.23,16.26,16.18,16.24,170233.0,14.0633,14.0893,14.02,14.072,170233.0
2021-08-18 12:00:00,16.24,16.29,16.16,16.18,116296.0,14.072,14.1153,14.0026,14.02,116296.0
2021-08-18 12:30:00,16.18,16.23,16.17,16.2,100461.0,14.02,14.0633,14.0113,14.0373,100461.0
2021-08-18 13:00:00,16.2,16.26,16.18,16.25,112919.0,14.0373,14.0893,14.02,14.0806,112919.0
2021-08-18 13:30:00,16.25,16.26,16.22,16.23,84178.0,14.0806,14.0893,14.0546,14.0633,84178.0
2021-08-18 14:00:00,16.23,16.23,16.09,16.18,189740.0,14.0633,14.0633,13.942,14.02,189740.0
2021-08-18 14:30:00,16.18,16.22,16.12,16.16,201061.0,14.02,14.0546,13.968,14.0026,201061.0
2021-08-18 15:00:00,16.15,16.17,16.07,16.07,188737.0,13.994,14.0113,13.9247,13.9247,188737.0
2021-08-18 15:30:00,16.07,16.09,15.91,15.94,749084.0,13.9247,13.942,13.786,13.812,749084.0
2021-08-19 09:30:00,15.76,15.85,15.7,15.81,364240.0,13.656,13.734,13.604,13.6994,364240.0
2021-08-19 10:00:00,15.8,15.82,15.72,15.73,199972.0,13.6907,13.708,13.6214,13.63,199972.0
2021-08-19 10:30:00,15.73,15.73,15.61,15.71,270047.0,13.63,13.63,13.5261,13.6127,270047.0
2021-08-19 11:00:00,15.71,15.72,15.51,15.54,180889.0,13.6127,13.6214,13.4394,13.4654,180889.0
2021-08-19 11:30:00,15.55,15.65,15.5,15.62,226016.0,13.4741,13.5607,13.4307,13.5347,226016.0
2021-08-19 12:00:00,15.63,15.68,15.59,15.66,118889.0,13.5434,13.5867,13.5087,13.5694,118889.0
2021-08-19 12:30:00,15.67,15.71,15.63,15.71,93189.0,13.5781,13.6127,13.5434,13.6127,93189.0
2021-08-19 13:00:00,15.69,15.7,15.56,15.56,150723.0,13.5954,13.604,13.4827,13.4827,150723.0
2021-08-19 13:30:00,15.56,15.58,15.5,15.51,173276.0,13.4827,13.5001,13.4307,13.4394,173276.0
2021-08-19 14:00:00,15.5,15.56,15.49,15.49,206468.0,13.4307,13.4827,13.4221,13.4221,206468.0
2021-08-19 14:30:00,15.49,15.56,15.45,15.54,320621.0,13.4221,13.4827,13.3874,13.4654,320621.0
2021-08-19 15:00:00,15.54,15.65,15.54,15.64,148055.0,13.4654,13.5607,13.4654,13.5521,148055.0
2021-08-19 15:30:00,15.64,15.65,15.53,15.6,631955.0,13.5521,13.5607,13.4567,13.5174,631955.0
2021-08-20 09:30:00,15.52,15.68,15.46,15.59,245127.0,13.4481,13.5867,13.3961,13.5087,245127.0
2021-08-20 10:00:00,15.59,15.69,15.57,15.63,189938.0,13.5087,13.5954,13.4914,13.5434,189938.0
2021-08-20 10:30:00,15.63,15.68,15.52,15.53,197231.0,13.5434,13.5867,13.4481,13.4567,197231.0
2021-08-20 11:00:00,15.54,15.71,15.52,15.65,236159.0,13.4654,13.6127,13.4481,13.5607,236159.0
2021-08-20 11:30:00,15.66,15.73,15.63,15.73,288171.0,13.5694,13.63,13.5434,13.63,288171.0
2021-08-20 12:00:00,15.74,15.75,15.67,15.72,259108.0,13.6387,13.6474,13.5781,13.6214,259108.0
2021-08-20 12:30:00,15.72,15.76,15.68,15.69,272665.0,13.6214,13.656,13.5867,13.5954,272665.0
2021-08-20 13:00:00,15.7,15.77,15.68,15.74,263265.0,13.604,13.6647,13.5867,13.6387,263265.0
2021-08-20 13:30:00,15.74,15.78,15.72,15.72,130308.0,13.6387,13.6734,13.6214,13.6214,130308.0
2021-08-20 14:00:00,15.73,15.78,15.71,15.74,231525.0,13.63,13.6734,13.6127,13.6387,231525.0
2021-08-20 14:30:00,15.75,15.77,15.73,15.77,140780.0,13.6474,13.6647,13.63,13.6647,140780.0
2021-08-20 15:00:00,15.77,15.81,15.75,15.79,302924.0,13.6647,13.6994,13.6474,13.682,302924.0
2021-08-20 15:30:00,15.79,15.84,15.76,15.83,741988.0,13.682,13.7254,13.656,13.7167,741988.0
2021-08-23 09:30:00,15.95,16.03,15.93,16.03,330577.0,13.8207,13.89,13.8033,13.89,330577.0
2021-08-23 10:00:00,16.03,16.03,15.88,15.89,158179.0,13.89,13.89,13.76,13.7687,158179.0
2021-08-23 10:30:00,15.89,15.97,15.85,15.93,130327.0,13.7687,13.838,13.734,13.8033,130327.0
2021-08-23 11:00:00,15.93,15.98,15.9,15.97,153153.0,13.8033,13.8467,13.7773,13.838,153153.0
2021-08-23 11:30:00,15.96,15.97,15.9,15.96,167616.0,13.8293,13.838,13.7773,13.8293,167616.0
2021-08-23 12:00:00,15.96,16.0,15.95,15.96,89180.0,13.8293,13.864,13.8207,13.8293,89180.0
2021-08-23 12:30:00,15.97,15.99,15.91,15.94,123763.0,13.838,13.8553,13.786,13.812,123763.0
2021-08-23 13:00:00,15.95,15.99,15.92,15.99,110215.0,13.8207,13.8553,13.7947,13.8553,110215.0
2021-08-23 13:30:00,15.99,16.0,15.94,15.96,123996.0,13.8553,13.864,13.812,13.8293,123996.0
2021-08-23 14:00:00,15.96,15.99,15.95,15.97,72772.0,13.8293,13.8553,13.8207,13.838,72772.0
2021-08-23 14:30:00,15.96,15.99,15.95,15.95,88076.0,13.8293,13.8553,13.8207,13.8207,88076.0
2021-08-23 15:00:00,15.96,16.01,15.94,16.0,118337.0,13.8293,13.8727,13.812,13.864,118337.0
2021-08-23 15:30:00,16.0,16.02,15.94,15.96,677824.0,13.864,13.8813,13.812,13.8293,677824.0
2021-08-24 09:30:00,16.0,16.2,15.99,16.14,387503.0,13.864,14.0373,13.8553,13.9853,387503.0
2021-08-24 10:00:00,16.14,16.15,15.98,16.04,275857.0,13.9853,13.994,13.8467,13.8987,275857.0
2021-08-24 10:30:00,16.05,16.08,16.02,16.06,306216.0,13.9073,13.9333,13.8813,13.916,306216.0
2021-08-24 11:00:00,16.07,16.11,16.05,16.07,618877.0,13.9247,13.9593,13.9073,13.9247,618877.0
2021-08-24 11:30:00,16.07,16.09,16.05,16.05,176642.0,13.9247,13.942,13.9073,13.9073,176642.0
2021-08-24 12:00:00,16.05,16.08,16.04,16.06,186355.0,13.9073,13.9333,13.8987,13.916,186355.0
2021-08-24 12:30:00,16.05,16.16,16.05,16.13,289748.0,13.9073,14.0026,13.9073,13.9766,289748.0
2021-08-24 13:00:00,16.13,16.17,16.12,16.13,183581.0,13.9766,14.0113,13.968,13.9766,183581.0
2021-08-24 13:30:00,16.13,16.24,16.12,16.24,577724.0,13.9766,14.072,13.968,14.072,577724.0
2021-08-24 14:00:00,16.24,16.26,16.21,16.23,338107.0,14.072,14.0893,14.046,14.0633,338107.0
2021-08-24 14:30:00,16.23,16.27,16.18,16.24,618948.0,14.0633,14.098,14.02,14.072,618948.0
2021-08-24 15:00:00,16.25,16.29,16.21,16.28,305967.0,14.0806,14.1153,14.046,14.1066,305967.0
2021-08-24 15:30:00,16.28,16.29,16.23,16.24,677386.0,14.1066,14.1153,14.0633,14.072,677386.0
2021-08-25 09:30:00,16.37,16.44,16.21,16.43,303011.0,14.1846,14.2453,14.046,14.2366,303011.0
2021-08-25 10:00:00,16.43,16.46,16.37,16.44,270498.0,14.2366,14.2626,14.1846,14.2453,270498.0
2021-08-25 10:30:00,16.45,16.5,16.4,16.46,276490.0,14.2539,14.2972,14.2106,14.2626,276490.0
2021-08-25 11:00:00,16.46,16.53,16.42,16.53,148614.0,14.2626,14.3232,14.2279,14.3232,148614.0
2021-08-25 11:30:00,16.53,16.6,16.52,16.6,148889.0,14.3232,14.3839,14.3146,14.3839,148889.0
2021-08-25 12:00:00,16.6,16.66,16.59,16.61,255741.0,14.3839,14.4359,14.3752,14.3926,255741.0
2021-08-25 12:30:00,16.61,16.63,16.57,16.6,124697.0,14.3926,14.4099,14.3579,14.3839,124697.0
2021-08-25 13:00:00,16.6,16.66,16.58,16.64,146010.0,14.3839,14.4359,14.3666,14.4186,146010.0
2021-08-25 13:30:00,16.64,16.69,16.64,16.66,138216.0,14.4186,14.4619,14.4186,14.4359,138216.0
2021-08-25 14:00:00,16.67,16.69,16.56,16.59,134866.0,14.4446,14.4619,14.3492,14.3752,134866.0
2021-08-25 14:30:00,16.59,16.59,16.51,16.56,148195.0,14.3752,14.3752,14.3059,14.3492,148195.0
2021-08-25 15:00:00,16.56,16.56,16.5,16.53,93904.0,14.3492,14.3492,14.2972,14.3232,93904.0
2021-08-25 15:30:00,16.53,16.54,16.46,16.48,388686.0,14.3232,14.3319,14.2626,14.2799,388686.0
2021-08-26 09:30:00,16.61,16.63,16.47,16.54,260927.0,14.3926,14.4099,14.2713,14.3319,260927.0
2021-08-26 10:00:00,16.54,16.57,16.44,16.53,143830.0,14.3319,14.3579,14.2453,14.3232,143830.0
2021-08-26 10:30:00,16.53,16.54,16.35,16.38,117270.0,14.3232,14.3319,14.1673,14.1933,117270.0
2021-08-26 11:00:00,16.37,16.44,16.34,16.41,99193.0,14.1846,14.2453,14.1586,14.2193,99193.0
2021-08-26 11:30:00,16.4,16.45,16.37,16.37,84582.0,14.2106,14.2539,14.1846,14.1846,84582.0
2021-08-26 12:00:00,16.38,16.39,16.32,16.37,89192.0,14.1933,14.2019,14.1413,14.1846,89192.0
2021-08-26 12:30:00,16.38,16.4,16.32,16.34,71365.0,14.1933,14.2106,14.1413,14.1586,71365.0
2021-08-26 13:00:00,16.35,16.37,16.28,16.31,86626.0,14.1673,14.1846,14.1066,14.1326,86626.0
2021-08-26 13:30:00,16.32,16.38,16.31,16.38,99605.0,14.1413,14.1933,14.1326,14.1933,99605.0
2021-08-26 14:00:00,16.38,16.38,16.3,16.34,166523.0,14.1933,14.1933,14.1239,14.1586,166523.0
2021-08-26 14:30:00,16.34,16.34,16.27,16.29,178196.0,14.1586,14.1586,14.098,14.1153,178196.0
2021-08-26 15:00:00,16.29,16.33,16.25,16.3,177678.0,14.1153,14.1499,14.0806,14.1239,177678.0
2021-08-26 15:30:00,16.3,16.32,16.28,16.3,579734.0,14.1239,14.1413,14.1066,14.1239,579734.0
2021-08-27 09:30:00,16.3,16.61,16.28,16.49,296180.0,14.1239,14.3926,14.1066,14.2886,296180.0
2021-08-27 10:00:00,16.5,16.51,16.37,16.48,200353.0,14.2972,14.3059,14.1846,14.2799,200353.0
2021-08-27 10:30:00,16.48,16.6,16.44,16.59,155442.0,14.2799,14.3839,14.2453,14.3752,155442.0
2021-08-27 11:00:00,16.59,16.63,16.56,16.58,156404.0,14.3752,14.4099,14.3492,14.3666,156404.0
2021-08-27 11:30:00,16.59,16.63,16.55,16.6,182312.0,14.3752,14.4099,14.3406,14.3839,182312.0
2021-08-27 12:00:00,16.61,16.67,16.58,16.66,129420.0,14.3926,14.4446,14.3666,14.4359,129420.0
2021-08-27 12:30:00,16.66,16.68,16.61,16.66,170896.0,14.4359,14.4532,14.3926,14.4359,170896.0
2021-08-27 13:00:00,16.66,16.7,16.65,16.69,118794.0,14.4359,14.4705,14.4272,14.4619,118794.0
2021-08-27 13:30:00,16.69,16.7,16.65,16.7,106965.0,14.4619,14.4705,14.4272,14.4705,106965.0
2021-08-27 14:00:00,16.7,16.71,16.66,16.69,149646.0,14.4705,14.4792,14.4359,14.4619,149646.0
2021-08-27 14:30:00,16.7,16.72,16.65,16.71,194184.0,14.4705,14.4879,14.4272,14.4792,194184.0
2021-08-27 15:00:00,16.71,16.73,16.68,16.71,279800.0,14.4792,14.4965,14.4532,14.4792,279800.0
2021-08-27 15:30:00,16.71,16.75,16.68,16.69,705796.0,14.4792,14.5139,14.4532,14.4619,705796.0
2021-08-30 09:30:00,16.74,16.74,16.41,16.44,358864.0,14.5052,14.5052,14.2193,14.2453,358864.0
2021-08-30 10:00:00,16.43,16.44,16.32,16.43,267000.0,14.2366,14.2453,14.1413,14.2366,267000.0
2021-08-30 10:30:00,16.42,16.47,16.38,16.41,151819.0,14.2279,14.2713,14.1933,14.2193,151819.0
2021-08-30 11:00:00,16.4,16.48,16.36,16.45,136518.0,14.2106,14.2799,14.1759,14.2539,136518.0
2021-08-30 11:30:00,16.45,16.5,16.41,16.48,94186.0,14.2539,14.2972,14.2193,14.2799,94186.0
2021-08-30 12:00:00,16.48,16.53,16.47,16.5,92869.0,14.2799,14.3232,14.2713,14.2972,92869.0
2021-08-30 12:30:00,16.5,16.51,16.42,16.45,155517.0,14.2972,14.3059,14.2279,14.2539,155517.0
2021-08-30 13:00:00,16.45,16.47,16.38,16.43,97506.0,14.2539,14.2713,14.1933,14.2366,97506.0
2021-08-30 13:30:00,16.43,16.45,16.39,16.42,107864.0,14.2366,14.2539,14.2019,14.2279,107864.0
2021-08-30 14:00:00,16.42,16.44,16.37,16.41,151016.0,14.2279,14.2453,14.1846,14.2193,151016.0
2021-08-30 14:30:00,16.41,16.41,16.38,16.41,168504.0,14.2193,14.2193,14.1933,14.2193,168504.0
2021-08-30 15:00:00,16.41,16.43,16.35,16.38,222173.0,14.2193,14.2366,14.1673,14.1933,222173.0
2021-08-30 15:30:00,16.38,16.38,16.29,16.29,463016.0,14.1933,14.1933,14.1153,14.1153,463016.0
2021-08-31 09:30:00,16.35,16.51,16.25,16.32,222138.0,14.1673,14.3059,14.0806,14.1413,222138.0
2021-08-31 10:00:00,16.31,16.42,16.29,16.34,214528.0,14.1326,14.2279,14.1153,14.1586,214528.0
2021-08-31 10:30:00,16.34,16.48,16.31,16.46,281114.0,14.1586,14.2799,14.1326,14.2626,281114.0
2021-08-31 11:00:00,16.46,16.5,16.43,16.49,161503.0,14.2626,14.2972,14.2366,14.2886,161503.0
2021-08-31 11:30:00,16.48,16.52,16.45,16.52,142905.0,14.2799,14.3146,14.2539,14.3146,142905.0
2021-08-31 12:00:00,16.52,16.55,16.47,16.51,108633.0,14.3146,14.3406,14.2713,14.3059,108633.0
2021-08-31 12:30:00,16.51,16.51,16.42,16.43,147118.0,14.3059,14.3059,14.2279,14.2366,147118.0
2021-08-31 13:00:00,16.43,16.44,16.37,16.41,96561.0,14.2366,14.2453,14.1846,14.2193,96561.0
2021-08-31 13:30:00,16.41,16.44,16.38,16.41,115649.0,14.2193,14.2453,14.1933,14.2193,115649.0
2021-08-31 14:00:00,16.41,16.42,16.36,16.39,123820.0,14.2193,14.2279,14.1759,14.2019,123820.0
2021-08-31 14:30:00,16.39,16.42,16.34,16.38,131260.0,14.2019,14.2279,14.1586,14.1933,131260.0
2021-08-31 15:00:00,16.39,16.4,16.32,16.37,222896.0,14.2019,14.2106,14.1413,14.1846,222896.0
2021-08-31 15:30:00,16.37,16.41,16.34,16.4,505726.0,14.1846,14.2193,14.1586,14.2106,505726.0
2021-09-01 09:30:00,16.45,16.47,16.1,16.12,320502.0,14.2539,14.2713,13.9506,13.968,320502.0
2021-09-01 10:00:00,16.13,16.27,16.13,16.25,146738.0,13.9766,14.098,13.9766,14.0806,146738.0
2021-09-01 10:30:00,16.25,16.32,16.23,16.3,105074.0,14.0806,14.1413,14.0633,14.1239,105074.0
2021-09-01 11:00:00,16.29,16.3,16.16,16.17,110414.0,14.1153,14.1239,14.0026,14.0113,110414.0
2021-09-01 11:30:00,16.17,16.21,16.14,16.15,99826.0,14.0113,14.046,13.9853,13.994,99826.0
2021-09-01 12:00:00,16.16,16.22,16.13,16.21,81522.0,14.0026,14.0546,13.9766,14.046,81522.0
2021-09-01 12:30:00,16.21,16.28,16.2,16.23,75335.0,14.046,14.1066,14.0373,14.0633,75335.0
2021-09-01 13:00:00,16.22,16.23,16.18,16.19,69785.0,14.0546,14.0633,14.02,14.0286,69785.0
2021-09-01 13:30:00,16.19,16.25,16.18,16.25,94987.0,14.0286,14.0806,14.02,14.0806,94987.0
2021-09-01 14:00:00,16.24,16.24,16.15,16.16,64593.0,14.072,14.072,13.994,14.0026,64593.0
2021-09-01 14:30:00,16.16,16.18,16.13,16.16,94484.0,14.0026,14.02,13.9766,14.0026,94484.0
2021-09-01 15:00:00,16.16,16.19,16.13,16.16,138045.0,14.0026,14.0286,13.9766,14.0026,138045.0
2021-09-01 15:30:00,16.16,16.19,16.13,16.18,430439.0,14.0026,14.0286,13.9766,14.02,430439.0
2021-09-02 09:30:00,16.03,16.16,15.77,15.93,1117032.0,13.89,14.0026,13.6647,13.8033,1117032.0
2021-09-02 10:00:00,15.93,15.99,15.85,15.96,661310.0,13.8033,13.8553,13.734,13.8293,661310.0
2021-09-02 10:30:00,15.97,16.03,15.94,15.98,252863.0,13.838,13.89,13.812,13.8467,252863.0
2021-09-02 11:00:00,15.98,16.07,15.98,16.04,284969.0,13.8467,13.9247,13.8467,13.8987,284969.0
2021-09-02 11:30:00,16.04,16.12,16.01,16.11,171559.0,13.8987,13.968,13.8727,13.9593,171559.0
2021-09-02 12:00:00,16.11,16.12,16.03,16.05,134591.0,13.9593,13.968,13.89,13.9073,134591.0
2021-09-02 12:30:00,16.05,16.07,16.0,16.06,204176.0,13.9073,13.9247,13.864,13.916,204176.0
2021-09-02 13:00:00,16.06,16.06,16.01,16.03,218842.0,13.916,13.916,13.8727,13.89,218842.0
2021-09-02 13:30:00,16.03,16.05,16.0,16.03,130971.0,13.89,13.9073,13.864,13.89,130971.0
2021-09-02 14:00:00,16.04,16.05,15.97,15.99,306917.0,13.8987,13.9073,13.838,13.8553,306917.0
2021-09-02 14:30:00,15.99,16.01,15.95,16.0,281688.0,13.8553,13.8727,13.8207,13.864,281688.0
2021-09-02 15:00:00,16.0,16.02,15.96,15.99,440721.0,13.864,13.8813,13.8293,13.8553,440721.0
2021-09-02 15:30:00,15.99,16.0,15.93,15.95,1235944.0,13.8553,13.864,13.8033,13.8207,1235944.0
2021-09-03 09:30:00,16.0,16.03,15.92,15.97,330088.0,13.864,13.89,13.7947,13.838,330088.0
2021-09-03 10:00:00,15.97,16.04,15.9,15.98,311882.0,13.838,13.8987,13.7773,13.8467,311882.0
2021-09-03 10:30:00,15.98,15.98,15.84,15.9,115970.0,13.8467,13.8467,13.7254,13.7773,115970.0
2021-09-03 11:00:00,15.91,15.92,15.81,15.84,142997.0,13.786,13.7947,13.6994,13.7254,142997.0
2021-09-03 11:30:00,15.85,15.87,15.83,15.85,148286.0,13.734,13.7514,13.7167,13.734,148286.0
2021-09-03 12:00:00,15.85,15.85,15.78,15.81,142627.0,13.734,13.734,13.6734,13.6994,142627.0
2021-09-03 12:30:00,15.81,15.83,15.79,15.81,135225.0,13.6994,13.7167,13.682,13.6994,135225.0
2021-09-03 13:00:00,15.8,15.88,15.8,15.85,90087.0,13.6907,13.76,13.6907,13.734,90087.0
2021-09-03 13:30:00,15.85,15.9,15.84,15.84,159783.0,13.734,13.7773,13.7254,13.7254,159783.0
2021-09-03 14:00:00,15.84,15.89,15.84,15.85,106740.0,13.7254,13.7687,13.7254,13.734,106740.0
2021-09-03 14:30:00,15.85,15.91,15.83,15.91,137436.0,13.734,13.786,13.7167,13.786,137436.0
2021-09-03 15:00:00,15.9,15.92,15.86,15.87,167603.0,13.7773,13.7947,13.7427,13.7514,167603.0
2021-09-03 15:30:00,15.88,15.92,15.86,15.87,505474.0,13.76,13.7947,13.7427,13.7514,505474.0
2021-09-07 09:30:00,15.91,16.16,15.84,16.11,378631.0,13.786,14.0026,13.7254,13.9593,378631.0
2021-09-07 10:00:00,16.1,16.13,16.02,16.03,220629.0,13.9506,13.9766,13.8813,13.89,220629.0
2021-09-07 10:30:00,16.03,16.03,15.94,15.99,149891.0,13.89,13.89,13.812,13.8553,149891.0
2021-09-07 11:00:00,15.99,16.0,15.9,15.99,146023.0,13.8553,13.864,13.7773,13.8553,146023.0
2021-09-07 11:30:00,15.99,16.01,15.87,15.87,118182.0,13.8553,13.8727,13.7514,13.7514,118182.0
2021-09-07 12:00:00,15.88,15.92,15.86,15.88,100233.0,13.76,13.7947,13.7427,13.76,100233.0
2021-09-07 12:30:00,15.88,15.9,15.87,15.9,136798.0,13.76,13.7773,13.7514,13.7773,136798.0
2021-09-07 13:00:00,15.9,15.93,15.87,15.9,112786.0,13.7773,13.8033,13.7514,13.7773,112786.0
2021-09-07 13:30:00,15.9,15.97,15.89,15.94,141216.0,13.7773,13.838,13.7687,13.812,141216.0
2021-09-07 14:00:00,15.94,15.97,15.87,15.88,144225.0,13.812,13.838,13.7514,13.76,144225.0
2021-09-07 14:30:00,15.88,15.91,15.86,15.9,152170.0,13.76,13.786,13.7427,13.7773,152170.0
2021-09-07 15:00:00,15.9,15.91,15.81,15.82,220672.0,13.7773,13.786,13.6994,13.708,220672.0
2021-09-07 15:30:00,15.81,15.83,15.74,15.75,573350.0,13.6994,13.7167,13.6387,13.6474,573350.0
2021-09-08 09:30:00,15.51,15.67,15.5,15.54,914895.0,13.4394,13.5781,13.4307,13.4654,914895.0
2021-09-08 10:00:00,15.54,15.59,15.44,15.45,468271.0,13.4654,13.5087,13.3788,13.3874,468271.0
2021-09-08 10:30:00,15.45,15.46,15.32,15.35,379871.0,13.3874,13.3961,13.2748,13.3008,379871.0
2021-09-08 11:00:00,15.34,15.45,15.34,15.4,180647.0,13.2921,13.3874,13.2921,13.3441,180647.0
2021-09-08 11:30:00,15.41,15.45,15.39,15.42,183988.0,13.3528,13.3874,13.3354,13.3614,183988.0
2021-09-08 12:00:00,15.42,15.5,15.41,15.48,170279.0,13.3614,13.4307,13.3528,13.4134,170279.0
2021-09-08 12:30:00,15.48,15.49,15.43,15.46,150318.0,13.4134,13.4221,13.3701,13.3961,150318.0
2021-09-08 13:00:00,15.45,15.46,15.39,15.43,184078.0,13.3874,13.3961,13.3354,13.3701,184078.0
2021-09-08 13:30:00,15.43,15.44,15.37,15.37,216710.0,13.3701,13.3788,13.3181,13.3181,216710.0
2021-09-08 14:00:00,15.37,15.41,15.36,15.37,206413.0,13.3181,13.3528,13.3094,13.3181,206413.0
2021-09-08 14:30:00,15.37,15.4,15.35,15.38,277340.0,13.3181,13.3441,13.3008,13.3268,277340.0
2021-09-08 15:00:00,15.39,15.41,15.35,15.35,367063.0,13.3354,13.3528,13.3008,13.3008,367063.0
2021-09-08 15:30:00,15.35,15.38,15.29,15.32,1528696.0,13.3008,13.3268,13.2488,13.2748,1528696.0
2021-09-09 09:30:00,15.21,15.4,15.13,15.37,697431.0,13.3076,13.4738,13.2376,13.4476,697431.0
2021-09-09 10:00:00,15.38,15.48,15.32,15.44,506175.0,13.4563,13.5438,13.4038,13.5088,506175.0
2021-09-09 10:30:00,15.44,15.52,15.43,15.49,264183.0,13.5088,13.5788,13.5001,13.5526,264183.0
2021-09-09 11:00:00,15.5,15.54,15.42,15.44,128715.0,13.5613,13.5963,13.4913,13.5088,128715.0
2021-09-09 11:30:00,15.45,15.51,15.44,15.51,102809.0,13.5176,13.5701,13.5088,13.5701,102809.0
2021-09-09 12:00:00,15.51,15.52,15.42,15.46,111911.0,13.5701,13.5788,13.4913,13.5263,111911.0
2021-09-09 12:30:00,15.46,15.53,15.45,15.48,185068.0,13.5263,13.5876,13.5176,13.5438,185068.0
2021-09-09 13:00:00,15.49,15.49,15.36,15.4,167881.0,13.5526,13.5526,13.4388,13.4738,167881.0
2021-09-09 13:30:00,15.39,15.4,15.35,15.37,94537.0,13.4651,13.4738,13.4301,13.4476,94537.0
2021-09-09 14:00:00,15.37,15.41,15.34,15.4,155187.0,13.4476,13.4826,13.4213,13.4738,155187.0
2021-09-09 14:30:00,15.4,15.43,15.37,15.42,205993.0,13.4738,13.5001,13.4476,13.4913,205993.0
2021-09-09 15:00:00,15.43,15.47,15.42,15.46,173962.0,13.5001,13.5351,13.4913,13.5263,173962.0
2021-09-09 15:30:00,15.45,15.55,15.42,15.43,567240.0,13.5176,13.6051,13.4913,13.5001,567240.0
2021-09-10 09:30:00,15.52,15.6,15.41,15.42,234308.0,13.5788,13.6488,13.4826,13.4913,234308.0
2021-09-10 10:00:00,15.42,15.43,15.35,15.37,142278.0,13.4913,13.5001,13.4301,13.4476,142278.0
2021-09-10 10:30:00,15.36,15.37,15.29,15.32,129436.0,13.4388,13.4476,13.3776,13.4038,129436.0
2021-09-10 11:00:00,15.31,15.34,15.26,15.33,277846.0,13.3951,13.4213,13.3513,13.4126,277846.0
2021-09-10 11:30:00,15.33,15.38,15.31,15.37,227717.0,13.4126,13.4563,13.3951,13.4476,227717.0
2021-09-10 12:00:00,15.36,15.43,15.34,15.42,161879.0,13.4388,13.5001,13.4213,13.4913,161879.0
2021-09-10 12:30:00,15.41,15.43,15.38,15.41,173126.0,13.4826,13.5001,13.4563,13.4826,173126.0
2021-09-10 13:00:00,15.42,15.45,15.38,15.39,117739.0,13.4913,13.5176,13.4563,13.4651,117739.0
2021-09-10 13:30:00,15.39,15.39,15.33,15.38,171482.0,13.4651,13.4651,13.4126,13.4563,171482.0
2021-09-10 14:00:00,15.38,15.42,15.35,15.39,195508.0,13.4563,13.4913,13.4301,13.4651,195508.0
2021-09-10 14:30:00,15.39,15.39,15.34,15.37,227982.0,13.4651,13.4651,13.4213,13.4476,227982.0
2021-09-10 15:00:00,15.36,15.37,15.33,15.35,190821.0,13.4388,13.4476,13.4126,13.4301,190821.0
2021-09-10 15:30:00,15.34,15.35,15.23,15.24,649053.0,13.4213,13.4301,13.3251,13.3338,649053.0
2021-09-13 09:30:00,15.38,15.54,15.35,15.44,326906.0,13.4563,13.5963,13.4301,13.5088,326906.0
2021-09-13 10:00:00,15.43,15.53,15.3,15.49,255727.0,13.5001,13.5876,13.3863,13.5526,255727.0
2021-09-13 10:30:00,15.49,15.51,15.41,15.5,178806.0,13.5526,13.5701,13.4826,13.5613,178806.0
2021-09-13 11:00:00,15.5,15.54,15.42,15.48,163150.0,13.5613,13.5963,13.4913,13.5438,163150.0
2021-09-13 11:30:00,15.48,15.56,15.48,15.54,138753.0,13.5438,13.6138,13.5438,13.5963,138753.0
2021-09-13 12:00:00,15.55,15.62,15.52,15.57,159729.0,13.6051,13.6663,13.5788,13.6226,159729.0
2021-09-13 12:30:00,15.57,15.59,15.51,15.54,94924.0,13.6226,13.6401,13.5701,13.5963,94924.0
2021-09-13 13:00:00,15.54,15.57,15.5,15.52,239981.0,13.5963,13.6226,13.5613,13.5788,239981.0
2021-09-13 13:30:00,15.53,15.55,15.5,15.51,240372.0,13.5876,13.6051,13.5613,13.5701,240372.0
2021-09-13 14:00:00,15.52,15.56,15.47,15.5,159497.0,13.5788,13.6138,13.5351,13.5613,159497.0
2021-09-13 14:30:00,15.5,15.53,15.46,15.51,253776.0,13.5613,13.5876,13.5263,13.5701,253776.0
2021-09-13 15:00:00,15.51,15.54,15.41,15.54,383043.0,13.5701,13.5963,13.4826,13.5963,383043.0
2021-09-13 15:30:00,15.54,15.62,15.52,15.6,714580.0,13.5963,13.6663,13.5788,13.6488,714580.0
2021-09-14 09:30:00,15.66,15.67,15.5,15.5,244590.0,13.7013,13.71,13.5613,13.5613,244590.0
2021-09-14 10:00:00,15.5,15.5,15.39,15.42,207373.0,13.5613,13.5613,13.4651,13.4913,207373.0
2021-09-14 10:30:00,15.41,15.43,15.29,15.29,345779.0,13.4826,13.5001,13.3776,13.3776,345779.0
2021-09-14 11:00:00,15.29,15.37,15.27,15.34,135254.0,13.3776,13.4476,13.3601,13.4213,135254.0
2021-09-14 11:30:00,15.34,15.36,15.24,15.29,90942.0,13.4213,13.4388,13.3338,13.3776,90942.0
2021-09-14 12:00:00,15.29,15.35,15.27,15.33,104138.0,13.3776,13.4301,13.3601,13.4126,104138.0
2021-09-14 12:30:00,15.34,15.35,15.28,15.29,77620.0,13.4213,13.4301,13.3688,13.3776,77620.0
2021-09-14 13:00:00,15.28,15.31,15.24,15.29,88935.0,13.3688,13.3951,13.3338,13.3776,88935.0
2021-09-14 13:30:00,15.3,15.31,15.24,15.25,157089.0,13.3863,13.3951,13.3338,13.3426,157089.0
2021-09-14 14:00:00,15.24,15.24,15.16,15.19,487065.0,13.3338,13.3338,13.2638,13.2901,487065.0
2021-09-14 14:30:00,15.19,15.23,15.15,15.22,409321.0,13.2901,13.3251,13.2551,13.3163,409321.0
2021-09-14 15:00:00,15.22,15.23,15.16,15.17,391981.0,13.3163,13.3251,13.2638,13.2726,391981.0
2021-09-14 15:30:00,15.16,15.2,15.12,15.18,727623.0,13.2638,13.2988,13.2288,13.2813,727623.0
2021-09-15 09:30:00,15.21,15.47,15.2,15.42,283134.0,13.3076,13.5351,13.2988,13.4913,283134.0
2021-09-15 10:00:00,15.43,15.44,15.31,15.36,126447.0,13.5001,13.5088,13.3951,13.4388,126447.0
2021-09-15 10:30:00,15.36,15.43,15.29,15.35,126000.0,13.4388,13.5001,13.3776,13.4301,126000.0
2021-09-15 11:00:00,15.35,15.51,15.34,15.51,263329.0,13.4301,13.5701,13.4213,13.5701,263329.0
2021-09-15 11:30:00,15.5,15.5,15.44,15.49,119917.0,13.5613,13.5613,13.5088,13.5526,119917.0
2021-09-15 12:00:00,15.49,15.49,15.41,15.45,117573.0,13.5526,13.5526,13.4826,13.5176,117573.0
2021-09-15 12:30:00,15.46,15.49,15.44,15.46,91465.0,13.5263,13.5526,13.5088,13.5263,91465.0
2021-09-15 13:00:00,15.46,15.5,15.45,15.49,67926.0,13.5263,13.5613,13.5176,13.5526,67926.0
2021-09-15 13:30:00,15.49,15.51,15.47,15.48,77935.0,13.5526,13.5701,13.5351,13.5438,77935.0
2021-09-15 14:00:00,15.48,15.5,15.45,15.5,104385.0,13.5438,13.5613,13.5176,13.5613,104385.0
2021-09-15 14:30:00,15.5,15.53,15.48,15.49,163885.0,13.5613,13.5876,13.5438,13.5526,163885.0
2021-09-15 15:00:00,15.49,15.55,15.48,15.5,119098.0,13.5526,13.6051,13.5438,13.5613,119098.0
2021-09-15 15:30:00,15.5,15.55,15.47,15.49,472311.0,13.5613,13.6051,13.5351,13.5526,472311.0
2021-09-16 09:30:00,15.59,15.66,15.47,15.51,286660.0,13.6401,13.7013,13.5351,13.5701,286660.0
2021-09-16 10:00:00,15.51,15.53,15.39,15.46,198707.0,13.5701,13.5876,13.4651,13.5263,198707.0
2021-09-16 10:30:00,15.46,15.47,15.3,15.34,150335.0,13.5263,13.5351,13.3863,13.4213,150335.0
2021-09-16 11:00:00,15.34,15.42,15.31,15.4,131926.0,13.4213,13.4913,13.3951,13.4738,131926.0
2021-09-16 11:30:00,15.4,15.45,15.38,15.45,79700.0,13.4738,13.5176,13.4563,13.5176,79700.0
2021-09-16 12:00:00,15.45,15.47,15.4,15.46,89332.0,13.5176,13.5351,13.4738,13.5263,89332.0
2021-09-16 12:30:00,15.46,15.51,15.45,15.48,70778.0,13.5263,13.5701,13.5176,13.5438,70778.0
2021-09-16 13:00:00,15.48,15.48,15.43,15.44,95802.0,13.5438,13.5438,13.5001,13.5088,95802.0
2021-09-16 13:30:00,15.43,15.49,15.42,15.49,145613.0,13.5001,13.5526,13.4913,13.5526,145613.0
2021-09-16 14:00:00,15.49,15.53,15.46,15.49,118140.0,13.5526,13.5876,13.5263,13.5526,118140.0
2021-09-16 14:30:00,15.49,15.52,15.46,15.48,147039.0,13.5526,13.5788,13.5263,13.5438,147039.0
2021-09-16 15:00:00,15.48,15.5,15.4,15.41,160303.0,13.5438,13.5613,13.4738,13.4826,160303.0
2021-09-16 15:30:00,15.41,15.42,15.32,15.34,676785.0,13.4826,13.4913,13.4038,13.4213,676785.0
2021-09-17 09:30:00,15.31,15.5,15.28,15.3,330329.0,13.3951,13.5613,13.3688,13.3863,330329.0
2021-09-17 10:00:00,15.3,15.34,15.22,15.26,276460.0,13.3863,13.4213,13.3163,13.3513,276460.0
2021-09-17 10:30:00,15.25,15.26,15.19,15.25,210663.0,13.3426,13.3513,13.2901,13.3426,210663.0
2021-09-17 11:00:00,15.24,15.35,15.22,15.32,233448.0,13.3338,13.4301,13.3163,13.4038,233448.0
2021-09-17 11:30:00,15.31,15.31,15.25,15.28,215871.0,13.3951,13.3951,13.3426,13.3688,215871.0
2021-09-17 12:00:00,15.29,15.29,15.21,15.21,114395.0,13.3776,13.3776,13.3076,13.3076,114395.0
2021-09-17 12:30:00,15.21,15.29,15.2,15.23,98426.0,13.3076,13.3776,13.2988,13.3251,98426.0
2021-09-17 13:00:00,15.23,15.24,15.17,15.21,126167.0,13.3251,13.3338,13.2726,13.3076,126167.0
2021-09-17 13:30:00,15.21,15.21,15.1,15.14,211818.0,13.3076,13.3076,13.2113,13.2463,211818.0
2021-09-17 14:00:00,15.13,15.21,15.13,15.18,201702.0,13.2376,13.3076,13.2376,13.2813,201702.0
2021-09-17 14:30:00,15.18,15.21,15.14,15.16,194518.0,13.2813,13.3076,13.2463,13.2638,194518.0
2021-09-17 15:00:00,15.16,15.22,15.15,15.17,258287.0,13.2638,13.3163,13.2551,13.2726,258287.0
2021-09-17 15:30:00,15.18,15.24,15.15,15.23,1123269.0,13.2813,13.3338,13.2551,13.3251,1123269.0
2021-09-20 09:30:00,14.83,14.85,14.68,14.76,693859.0,12.9751,12.9926,12.8439,12.9139,693859.0
2021-09-20 10:00:00,14.75,14.88,14.72,14.78,797121.0,12.9051,13.0189,12.8789,12.9314,797121.0
2021-09-20 10:30:00,14.77,14.89,14.72,14.85,601343.0,12.9226,13.0276,12.8789,12.9926,601343.0
2021-09-20 11:00:00,14.84,14.89,14.8,14.83,510412.0,12.9839,13.0276,12.9489,12.9751,510412.0
2021-09-20 11:30:00,14.83,14.83,14.74,14.77,635967.0,12.9751,12.9751,12.8964,12.9226,635967.0
2021-09-20 12:00:00,14.78,14.8,14.72,14.78,501916.0,12.9314,12.9489,12.8789,12.9314,501916.0
2021-09-20 12:30:00,14.78,14.81,14.73,14.75,453587.0,12.9314,12.9576,12.8876,12.9051,453587.0
2021-09-20 13:00:00,14.74,14.78,14.69,14.78,218300.0,12.8964,12.9314,12.8526,12.9314,218300.0
2021-09-20 13:30:00,14.77,14.82,14.74,14.79,250872.0,12.9226,12.9664,12.8964,12.9401,250872.0
2021-09-20 14:00:00,14.79,14.81,14.69,14.71,282085.0,12.9401,12.9576,12.8526,12.8701,282085.0
2021-09-20 14:30:00,14.71,14.75,14.67,14.72,350717.0,12.8701,12.9051,12.8351,12.8789,350717.0
2021-09-20 15:00:00,14.71,14.83,14.69,14.83,297007.0,12.8701,12.9751,12.8526,12.9751,297007.0
2021-09-20 15:30:00,14.83,15.02,14.81,15.0,1044471.0,12.9751,13.1413,12.9576,13.1239,1044471.0
2021-09-21 09:30:00,15.06,15.11,14.89,14.95,397151.0,13.1763,13.2201,13.0276,13.0801,397151.0
2021-09-21 10:00:00,14.96,14.97,14.83,14.88,238185.0,13.0889,13.0976,12.9751,13.0189,238185.0
2021-09-21 10:30:00,14.87,14.89,14.74,14.77,231993.0,13.0101,13.0276,12.8964,12.9226,231993.0
2021-09-21 11:00:00,14.76,14.82,14.73,14.73,220730.0,12.9139,12.9664,12.8876,12.8876,220730.0
2021-09-21 11:30:00,14.74,14.84,14.74,14.84,168653.0,12.8964,12.9839,12.8964,12.9839,168653.0
2021-09-21 12:00:00,14.83,14.95,14.83,14.91,178143.0,12.9751,13.0801,12.9751,13.0451,178143.0
2021-09-21 12:30:00,14.91,14.93,14.82,14.87,82962.0,13.0451,13.0626,12.9664,13.0101,82962.0
2021-09-21 13:00:00,14.88,14.89,14.84,14.85,65099.0,13.0189,13.0276,12.9839,12.9926,65099.0
2021-09-21 13:30:00,14.85,14.89,14.85,14.86,85662.0,12.9926,13.0276,12.9926,13.0014,85662.0
2021-09-21 14:00:00,14.87,14.88,14.83,14.84,135662.0,13.0101,13.0189,12.9751,12.9839,135662.0
2021-09-21 14:30:00,14.85,14.91,14.83,14.89,141177.0,12.9926,13.0451,12.9751,13.0276,141177.0
2021-09-21 15:00:00,14.89,14.94,14.87,14.93,111521.0,13.0276,13.0714,13.0101,13.0626,111521.0
2021-09-21 15:30:00,14.93,14.97,14.82,14.82,541408.0,13.0626,13.0976,12.9664,12.9664,541408.0
2021-09-22 09:30:00,15.03,15.2,15.01,15.19,323984.0,13.1501,13.2988,13.1326,13.2901,323984.0
2021-09-22 10:00:00,15.18,15.19,15.05,15.06,223991.0,13.2813,13.2901,13.1676,13.1763,223991.0
2021-09-22 10:30:00,15.06,15.15,15.02,15.14,393133.0,13.1763,13.2551,13.1413,13.2463,393133.0
2021-09-22 11:00:00,15.13,15.24,15.12,15.23,229534.0,13.2376,13.3338,13.2288,13.3251,229534.0
2021-09-22 11:30:00,15.22,15.27,15.21,15.23,178777.0,13.3163,13.3601,13.3076,13.3251,178777.0
2021-09-22 12:00:00,15.23,15.25,15.21,15.24,73373.0,13.3251,13.3426,13.3076,13.3338,73373.0
2021-09-22 12:30:00,15.25,15.25,15.19,15.23,122420.0,13.3426,13.3426,13.2901,13.3251,122420.0
2021-09-22 13:00:00,15.22,15.25,15.2,15.24,148808.0,13.3163,13.3426,13.2988,13.3338,148808.0
2021-09-22 13:30:00,15.24,15.28,15.23,15.27,149645.0,13.3338,13.3688,13.3251,13.3601,149645.0
2021-09-22 14:00:00,15.28,15.36,15.24,15.34,173958.0,13.3688,13.4388,13.3338,13.4213,173958.0
2021-09-22 14:30:00,15.34,15.38,15.23,15.31,279951.0,13.4213,13.4563,13.3251,13.3951,279951.0
2021-09-22 15:00:00,15.32,15.41,15.29,15.39,232016.0,13.4038,13.4826,13.3776,13.4651,232016.0
2021-09-22 15:30:00,15.39,15.42,15.26,15.26,560417.0,13.4651,13.4913,13.3513,13.3513,560417.0
2021-09-23 09:30:00,15.41,15.71,15.4,15.7,301262.0,13.4826,13.745,13.4738,13.7363,301262.0
2021-09-23 10:00:00,15.69,15.77,15.68,15.74,192301.0,13.7275,13.7975,13.7188,13.7713,192301.0
2021-09-23 10:30:00,15.75,15.84,15.73,15.84,110851.0,13.78,13.8588,13.7625,13.8588,110851.0
2021-09-23 11:00:00,15.83,15.88,15.77,15.88,221627.0,13.85,13.8938,13.7975,13.8938,221627.0
2021-09-23 11:30:00,15.88,15.88,15.83,15.85,185160.0,13.8938,13.8938,13.85,13.8675,185160.0
2021-09-23 12:00:00,15.85,15.89,15.84,15.89,118683.0,13.8675,13.9025,13.8588,13.9025,118683.0
2021-09-23 12:30:00,15.89,15.92,15.87,15.88,112759.0,13.9025,13.9288,13.885,13.8938,112759.0
2021-09-23 13:00:00,15.88,15.95,15.88,15.95,82938.0,13.8938,13.955,13.8938,13.955,82938.0
2021-09-23 13:30:00,15.95,15.98,15.93,15.96,169118.0,13.955,13.9813,13.9375,13.9638,169118.0
2021-09-23 14:00:00,15.96,15.99,15.94,15.96,95804.0,13.9638,13.99,13.9463,13.9638,95804.0
2021-09-23 14:30:00,15.96,15.97,15.87,15.89,139167.0,13.9638,13.9725,13.885,13.9025,139167.0
2021-09-23 15:00:00,15.89,15.91,15.85,15.9,178314.0,13.9025,13.92,13.8675,13.9113,178314.0
2021-09-23 15:30:00,15.89,15.91,15.86,15.86,422637.0,13.9025,13.92,13.8763,13.8763,422637.0
2021-09-24 09:30:00,15.86,16.06,15.82,16.06,340800.0,13.8763,14.0513,13.8413,14.0513,340800.0
2021-09-24 10:00:00,16.06,16.09,16.0,16.05,305731.0,14.0513,14.0775,13.9988,14.0425,305731.0
2021-09-24 10:30:00,16.05,16.07,15.99,16.05,179987.0,14.0425,14.06,13.99,14.0425,179987.0
2021-09-24 11:00:00,16.05,16.1,16.03,16.06,154672.0,14.0425,14.0863,14.025,14.0513,154672.0
2021-09-24 11:30:00,16.05,16.1,16.04,16.1,85149.0,14.0425,14.0863,14.0338,14.0863,85149.0
2021-09-24 12:00:00,16.1,16.13,16.09,16.12,109042.0,14.0863,14.1125,14.0775,14.1038,109042.0
2021-09-24 12:30:00,16.12,16.13,16.08,16.09,116838.0,14.1038,14.1125,14.0688,14.0775,116838.0
2021-09-24 13:00:00,16.09,16.12,16.07,16.12,87086.0,14.0775,14.1038,14.06,14.1038,87086.0
2021-09-24 13:30:00,16.12,16.12,16.06,16.06,113291.0,14.1038,14.1038,14.0513,14.0513,113291.0
2021-09-24 14:00:00,16.07,16.11,16.06,16.11,82875.0,14.06,14.095,14.0513,14.095,82875.0
2021-09-24 14:30:00,16.1,16.13,16.07,16.13,138318.0,14.0863,14.1125,14.06,14.1125,138318.0
2021-09-24 15:00:00,16.12,16.13,16.07,16.07,169153.0,14.1038,14.1125,14.06,14.06,169153.0
2021-09-24 15:30:00,16.08,16.14,16.04,16.08,717051.0,14.0688,14.1213,14.0338,14.0688,717051.0
2021-09-27 09:30:00,16.32,16.56,16.32,16.52,490038.0,14.2787,14.4887,14.2787,14.4537,490038.0
2021-09-27 10:00:00,16.52,16.58,16.48,16.57,239209.0,14.4537,14.5062,14.4187,14.4975,239209.0
2021-09-27 10:30:00,16.58,16.67,16.56,16.67,238789.0,14.5062,14.585,14.4887,14.585,238789.0
2021-09-27 11:00:00,16.67,16.71,16.62,16.68,219170.0,14.585,14.62,14.5412,14.5937,219170.0
2021-09-27 11:30:00,16.67,16.74,16.66,16.71,216424.0,14.585,14.6462,14.5762,14.62,216424.0
2021-09-27 12:00:00,16.71,16.72,16.69,16.71,173972.0,14.62,14.6287,14.6025,14.62,173972.0
2021-09-27 12:30:00,16.71,16.72,16.66,16.66,172529.0,14.62,14.6287,14.5762,14.5762,172529.0
2021-09-27 13:00:00,16.66,16.71,16.63,16.7,220727.0,14.5762,14.62,14.55,14.6112,220727.0
2021-09-27 13:30:00,16.69,16.73,16.68,16.72,170706.0,14.6025,14.6375,14.5937,14.6287,170706.0
2021-09-27 14:00:00,16.73,16.79,16.72,16.79,165747.0,14.6375,14.69,14.6287,14.69,165747.0
2021-09-27 14:30:00,16.79,16.79,16.73,16.75,151030.0,14.69,14.69,14.6375,14.655,151030.0
2021-09-27 15:00:00,16.74,16.76,16.68,16.69,195307.0,14.6462,14.6637,14.5937,14.6025,195307.0
2021-09-27 15:30:00,16.69,16.72,16.63,16.68,682977.0,14.6025,14.6287,14.55,14.5937,682977.0
2021-09-28 09:30:00,16.75,16.81,16.63,16.65,340617.0,14.655,14.7075,14.55,14.5675,340617.0
2021-09-28 10:00:00,16.66,16.66,16.45,16.48,211522.0,14.5762,14.5762,14.3925,14.4187,211522.0
2021-09-28 10:30:00,16.47,16.67,16.47,16.64,224774.0,14.41,14.585,14.41,14.5587,224774.0
2021-09-28 11:00:00,16.65,16.68,16.56,16.67,339254.0,14.5675,14.5937,14.4887,14.585,339254.0
2021-09-28 11:30:00,16.68,16.69,16.59,16.64,249692.0,14.5937,14.6025,14.515,14.5587,249692.0
2021-09-28 12:00:00,16.64,16.64,16.56,16.62,130055.0,14.5587,14.5587,14.4887,14.5412,130055.0
2021-09-28 12:30:00,16.62,16.62,16.52,16.53,145960.0,14.5412,14.5412,14.4537,14.4625,145960.0
2021-09-28 13:00:00,16.53,16.66,16.52,16.64,113182.0,14.4625,14.5762,14.4537,14.5587,113182.0
2021-09-28 13:30:00,16.63,16.64,16.55,16.57,100344.0,14.55,14.5587,14.48,14.4975,100344.0
2021-09-28 14:00:00,16.57,16.6,16.5,16.6,133725.0,14.4975,14.5237,14.4362,14.5237,133725.0
2021-09-28 14:30:00,16.6,16.68,16.55,16.66,131160.0,14.5237,14.5937,14.48,14.5762,131160.0
2021-09-28 15:00:00,16.66,16.67,16.51,16.52,206754.0,14.5762,14.585,14.445,14.4537,206754.0
2021-09-28 15:30:00,16.51,16.56,16.41,16.47,906256.0,14.445,14.4887,14.3575,14.41,906256.0
2021-09-29 09:30:00,16.58,16.59,16.37,16.54,278911.0,14.5062,14.515,14.3225,14.4712,278911.0
2021-09-29 10:00:00,16.54,16.58,16.48,16.54,143511.0,14.4712,14.5062,14.4187,14.4712,143511.0
2021-09-29 10:30:00,16.53,16.56,16.44,16.54,198086.0,14.4625,14.4887,14.3837,14.4712,198086.0
2021-09-29 11:00:00,16.54,16.58,16.5,16.53,87943.0,14.4712,14.5062,14.4362,14.4625,87943.0
2021-09-29 11:30:00,16.53,16.56,16.49,16.54,244111.0,14.4625,14.4887,14.4275,14.4712,244111.0
2021-09-29 12:00:00,16.55,16.57,16.51,16.52,77500.0,14.48,14.4975,14.445,14.4537,77500.0
2021-09-29 12:30:00,16.52,16.55,16.5,16.53,62113.0,14.4537,14.48,14.4362,14.4625,62113.0
2021-09-29 13:00:00,16.53,16.57,16.5,16.54,78092.0,14.4625,14.4975,14.4362,14.4712,78092.0
2021-09-29 13:30:00,16.54,16.54,16.49,16.53,85730.0,14.4712,14.4712,14.4275,14.4625,85730.0
2021-09-29 14:00:00,16.53,16.6,16.52,16.57,118942.0,14.4625,14.5237,14.4537,14.4975,118942.0
2021-09-29 14:30:00,16.57,16.61,16.56,16.61,157555.0,14.4975,14.5325,14.4887,14.5325,157555.0
2021-09-29 15:00:00,16.61,16.64,16.56,16.64,161022.0,14.5325,14.5587,14.4887,14.5587,161022.0
2021-09-29 15:30:00,16.63,16.66,16.59,16.6,572618.0,14.55,14.5762,14.515,14.5237,572618.0
2021-09-30 09:30:00,16.77,16.77,16.5,16.55,284846.0,14.6725,14.6725,14.4362,14.48,284846.0
2021-09-30 10:00:00,16.54,16.65,16.48,16.59,793857.0,14.4712,14.5675,14.4187,14.515,793857.0
2021-09-30 10:30:00,16.59,16.68,16.58,16.6,193331.0,14.515,14.5937,14.5062,14.5237,193331.0
2021-09-30 11:00:00,16.6,16.71,16.59,16.67,184853.0,14.5237,14.62,14.515,14.585,184853.0
2021-09-30 11:30:00,16.67,16.67,16.49,16.51,108347.0,14.585,14.585,14.4275,14.445,108347.0
2021-09-30 12:00:00,16.52,16.53,16.38,16.39,187026.0,14.4537,14.4625,14.3312,14.34,187026.0
2021-09-30 12:30:00,16.39,16.44,16.35,16.41,143999.0,14.34,14.3837,14.305,14.3575,143999.0
2021-09-30 13:00:00,16.41,16.48,16.39,16.43,104742.0,14.3575,14.4187,14.34,14.375,104742.0
2021-09-30 13:30:00,16.42,16.48,16.36,16.47,133302.0,14.3662,14.4187,14.3137,14.41,133302.0
2021-09-30 14:00:00,16.47,16.51,16.4,16.44,219778.0,14.41,14.445,14.3487,14.3837,219778.0
2021-09-30 14:30:00,16.44,16.49,16.43,16.45,122656.0,14.3837,14.4275,14.375,14.3925,122656.0
2021-09-30 15:00:00,16.45,16.52,16.41,16.46,167540.0,14.3925,14.4537,14.3575,14.4012,167540.0
2021-09-30 15:30:00,16.45,16.49,16.29,16.29,585462.0,14.3925,14.4275,14.2525,14.2525,585462.0
2021-10-01 09:30:00,16.37,16.45,16.23,16.42,755627.0,14.3225,14.3925,14.2,14.3662,755627.0
2021-10-01 10:00:00,16.42,16.56,16.28,16.33,369943.0,14.3662,14.4887,14.2438,14.2875,369943.0
2021-10-01 10:30:00,16.32,16.43,16.28,16.42,172207.0,14.2787,14.375,14.2438,14.3662,172207.0
2021-10-01 11:00:00,16.42,16.48,16.38,16.45,354795.0,14.3662,14.4187,14.3312,14.3925,354795.0
2021-10-01 11:30:00,16.45,16.52,16.45,16.49,116393.0,14.3925,14.4537,14.3925,14.4275,116393.0
2021-10-01 12:00:00,16.49,16.56,16.46,16.56,102077.0,14.4275,14.4887,14.4012,14.4887,102077.0
2021-10-01 12:30:00,16.55,16.59,16.55,16.55,79303.0,14.48,14.515,14.48,14.48,79303.0
2021-10-01 13:00:00,16.55,16.61,16.54,16.6,123124.0,14.48,14.5325,14.4712,14.5237,123124.0
2021-10-01 13:30:00,16.6,16.69,16.59,16.69,214034.0,14.5237,14.6025,14.515,14.6025,214034.0
2021-10-01 14:00:00,16.69,16.79,16.68,16.77,122556.0,14.6025,14.69,14.5937,14.6725,122556.0
2021-10-01 14:30:00,16.78,16.78,16.73,16.76,118021.0,14.6812,14.6812,14.6375,14.6637,118021.0
2021-10-01 15:00:00,16.76,16.81,16.72,16.73,183863.0,14.6637,14.7075,14.6287,14.6375,183863.0
2021-10-01 15:30:00,16.73,16.73,16.63,16.67,664348.0,14.6375,14.6375,14.55,14.585,664348.0
2021-10-04 09:30:00,16.66,16.99,16.64,16.95,375144.0,14.5762,14.8649,14.5587,14.83,375144.0
2021-10-04 10:00:00,16.95,16.97,16.73,16.76,269029.0,14.83,14.8474,14.6375,14.6637,269029.0
2021-10-04 10:30:00,16.75,16.77,16.58,16.68,269771.0,14.655,14.6725,14.5062,14.5937,269771.0
2021-10-04 11:00:00,16.67,16.69,16.61,16.64,211100.0,14.585,14.6025,14.5325,14.5587,211100.0
2021-10-04 11:30:00,16.66,16.8,16.65,16.79,123519.0,14.5762,14.6987,14.5675,14.69,123519.0
2021-10-04 12:00:00,16.79,16.82,16.76,16.79,103725.0,14.69,14.7162,14.6637,14.69,103725.0
2021-10-04 12:30:00,16.78,16.79,16.69,16.74,87134.0,14.6812,14.69,14.6025,14.6462,87134.0
2021-10-04 13:00:00,16.73,16.76,16.67,16.7,285067.0,14.6375,14.6637,14.585,14.6112,285067.0
2021-10-04 13:30:00,16.7,16.72,16.67,16.71,174096.0,14.6112,14.6287,14.585,14.62,174096.0
2021-10-04 14:00:00,16.71,16.73,16.63,16.65,170264.0,14.62,14.6375,14.55,14.5675,170264.0
2021-10-04 14:30:00,16.66,16.68,16.62,16.66,129603.0,14.5762,14.5937,14.5412,14.5762,129603.0
2021-10-04 15:00:00,16.66,16.7,16.61,16.62,293791.0,14.5762,14.6112,14.5325,14.5412,293791.0
2021-10-04 15:30:00,16.62,16.71,16.58,16.64,841163.0,14.5412,14.62,14.5062,14.5587,841163.0
2021-10-05 09:30:00,16.72,16.74,16.51,16.53,714248.0,14.6287,14.6462,14.445,14.4625,714248.0
2021-10-05 10:00:00,16.54,16.68,16.54,16.66,507238.0,14.4712,14.5937,14.4712,14.5762,507238.0
2021-10-05 10:30:00,16.66,16.72,16.65,16.66,299139.0,14.5762,14.6287,14.5675,14.5762,299139.0
2021-10-05 11:00:00,16.66,16.69,16.63,16.64,204521.0,14.5762,14.6025,14.55,14.5587,204521.0
2021-10-05 11:30:00,16.64,16.64,16.55,16.58,226831.0,14.5587,14.5587,14.48,14.5062,226831.0
2021-10-05 12:00:00,16.58,16.59,16.42,16.44,122907.0,14.5062,14.515,14.3662,14.3837,122907.0
2021-10-05 12:30:00,16.45,16.5,16.42,16.48,110450.0,14.3925,14.4362,14.3662,14.4187,110450.0
2021-10-05 13:00:00,16.48,16.51,16.46,16.48,276737.0,14.4187,14.445,14.4012,14.4187,276737.0
2021-10-05 13:30:00,16.49,16.55,16.46,16.53,208078.0,14.4275,14.48,14.4012,14.4625,208078.0
2021-10-05 14:00:00,16.54,16.57,16.51,16.52,318038.0,14.4712,14.4975,14.445,14.4537,318038.0
2021-10-05 14:30:00,16.52,16.53,16.48,16.49,340678.0,14.4537,14.4625,14.4187,14.4275,340678.0
2021-10-05 15:00:00,16.5,16.58,16.48,16.52,401914.0,14.4362,14.5062,14.4187,14.4537,401914.0
2021-10-05 15:30:00,16.51,16.57,16.5,16.55,979395.0,14.445,14.4975,14.4362,14.48,979395.0
2021-10-06 09:30:00,16.43,16.47,16.28,16.31,249306.0,14.375,14.41,14.2438,14.27,249306.0
2021-10-06 10:00:00,16.31,16.31,16.11,16.16,274215.0,14.27,14.27,14.095,14.1388,274215.0
2021-10-06 10:30:00,16.16,16.23,16.0,16.07,243062.0,14.1388,14.2,13.9988,14.06,243062.0
2021-10-06 11:00:00,16.08,16.2,16.05,16.07,387499.0,14.0688,14.1738,14.0425,14.06,387499.0
2021-10-06 11:30:00,16.07,16.15,16.01,16.14,288430.0,14.06,14.13,14.0075,14.1213,288430.0
2021-10-06 12:00:00,16.15,16.15,16.0,16.02,242780.0,14.13,14.13,13.9988,14.0163,242780.0
2021-10-06 12:30:00,16.03,16.12,16.02,16.11,148178.0,14.025,14.1038,14.0163,14.095,148178.0
2021-10-06 13:00:00,16.12,16.16,16.05,16.16,158109.0,14.1038,14.1388,14.0425,14.1388,158109.0
2021-10-06 13:30:00,16.16,16.2,16.14,16.18,356693.0,14.1388,14.1738,14.1213,14.1563,356693.0
2021-10-06 14:00:00,16.18,16.25,16.16,16.23,384890.0,14.1563,14.2175,14.1388,14.2,384890.0
2021-10-06 14:30:00,16.22,16.25,16.17,16.18,238655.0,14.1913,14.2175,14.1475,14.1563,238655.0
2021-10-06 15:00:00,16.18,16.22,16.16,16.21,466171.0,14.1563,14.1913,14.1388,14.1825,466171.0
2021-10-06 15:30:00,16.21,16.25,16.17,16.24,713222.0,14.1825,14.2175,14.1475,14.2088,713222.0
2021-10-07 09:30:00,16.3,16.49,16.22,16.46,560332.0,14.2613,14.4275,14.1913,14.4012,560332.0
2021-10-07 10:00:00,16.47,16.57,16.44,16.55,386324.0,14.41,14.4975,14.3837,14.48,386324.0
2021-10-07 10:30:00,16.54,16.61,16.52,16.59,308101.0,14.4712,14.5325,14.4537,14.515,308101.0
2021-10-07 11:00:00,16.59,16.64,16.57,16.63,242318.0,14.515,14.5587,14.4975,14.55,242318.0
2021-10-07 11:30:00,16.64,16.65,16.57,16.59,220944.0,14.5587,14.5675,14.4975,14.515,220944.0
2021-10-07 12:00:00,16.59,16.61,16.54,16.55,199851.0,14.515,14.5325,14.4712,14.48,199851.0
2021-10-07 12:30:00,16.55,16.58,16.52,16.55,150263.0,14.48,14.5062,14.4537,14.48,150263.0
2021-10-07 13:00:00,16.56,16.63,16.56,16.63,107184.0,14.4887,14.55,14.4887,14.55,107184.0
2021-10-07 13:30:00,16.63,16.63,16.53,16.54,257570.0,14.55,14.55,14.4625,14.4712,257570.0
2021-10-07 14:00:00,16.54,16.54,16.49,16.5,117860.0,14.4712,14.4712,14.4275,14.4362,117860.0
2021-10-07 14:30:00,16.5,16.5,16.43,16.44,146784.0,14.4362,14.4362,14.375,14.3837,146784.0
2021-10-07 15:00:00,16.43,16.54,16.42,16.49,215590.0,14.375,14.4712,14.3662,14.4275,215590.0
2021-10-07 15:30:00,16.48,16.53,16.46,16.53,664754.0,14.4187,14.4625,14.4012,14.4625,664754.0
2021-10-08 09:30:00,16.49,16.73,16.44,16.71,350136.0,14.4275,14.6375,14.3837,14.62,350136.0
2021-10-08 10:00:00,16.71,16.77,16.69,16.7,500558.0,14.62,14.6725,14.6025,14.6112,500558.0
2021-10-08 10:30:00,16.7,16.82,16.7,16.79,239703.0,14.6112,14.7162,14.6112,14.69,239703.0
2021-10-08 11:00:00,16.79,16.8,16.74,16.77,203704.0,14.69,14.6987,14.6462,14.6725,203704.0
2021-10-08 11:30:00,16.77,16.78,16.67,16.68,175623.0,14.6725,14.6812,14.585,14.5937,175623.0
2021-10-08 12:00:00,16.68,16.69,16.62,16.63,115140.0,14.5937,14.6025,14.5412,14.55,115140.0
2021-10-08 12:30:00,16.63,16.67,16.62,16.64,270307.0,14.55,14.585,14.5412,14.5587,270307.0
2021-10-08 13:00:00,16.64,16.66,16.56,16.57,67904.0,14.5587,14.5762,14.4887,14.4975,67904.0
2021-10-08 13:30:00,16.57,16.64,16.57,16.64,65567.0,14.4975,14.5587,14.4975,14.5587,65567.0
2021-10-08 14:00:00,16.63,16.67,16.63,16.66,89063.0,14.55,14.585,14.55,14.5762,89063.0
2021-10-08 14:30:00,16.66,16.66,16.62,16.64,87868.0,14.5762,14.5762,14.5412,14.5587,87868.0
2021-10-08 15:00:00,16.64,16.71,16.63,16.71,147600.0,14.5587,14.62,14.55,14.62,147600.0
2021-10-08 15:30:00,16.71,16.73,16.67,16.68,552242.0,14.62,14.6375,14.585,14.5937,552242.0
2021-10-11 09:30:00,16.8,16.88,16.63,16.85,530173.0,14.6987,14.7687,14.55,14.7425,530173.0
2021-10-11 10:00:00,16.85,16.93,16.83,16.92,248371.0,14.7425,14.8125,14.725,14.8037,248371.0
2021-10-11 10:30:00,16.92,16.96,16.83,16.83,229566.0,14.8037,14.8387,14.725,14.725,229566.0
2021-10-11 11:00:00,16.83,16.9,16.83,16.9,117438.0,14.725,14.7862,14.725,14.7862,117438.0
2021-10-11 11:30:00,16.89,16.92,16.86,16.9,83583.0,14.7775,14.8037,14.7512,14.7862,83583.0
2021-10-11 12:00:00,16.91,16.91,16.75,16.79,96076.0,14.795,14.795,14.655,14.69,96076.0
2021-10-11 12:30:00,16.79,16.8,16.67,16.69,133029.0,14.69,14.6987,14.585,14.6025,133029.0
2021-10-11 13:00:00,16.68,16.68,16.59,16.62,147059.0,14.5937,14.5937,14.515,14.5412,147059.0
2021-10-11 13:30:00,16.62,16.65,16.59,16.64,106419.0,14.5412,14.5675,14.515,14.5587,106419.0
2021-10-11 14:00:00,16.64,16.69,16.62,16.64,96609.0,14.5587,14.6025,14.5412,14.5587,96609.0
2021-10-11 14:30:00,16.64,16.71,16.63,16.71,97908.0,14.5587,14.62,14.55,14.62,97908.0
2021-10-11 15:00:00,16.71,16.72,16.67,16.67,147316.0,14.62,14.6287,14.585,14.585,147316.0
2021-10-11 15:30:00,16.68,16.73,16.58,16.58,476286.0,14.5937,14.6375,14.5062,14.5062,476286.0
2021-10-12 09:30:00,16.53,16.7,16.45,16.66,343442.0,14.4625,14.6112,14.3925,14.5762,343442.0
2021-10-12 10:00:00,16.62,16.65,16.44,16.5,217965.0,14.5412,14.5675,14.3837,14.4362,217965.0
2021-10-12 10:30:00,16.49,16.61,16.48,16.54,209528.0,14.4275,14.5325,14.4187,14.4712,209528.0
2021-10-12 11:00:00,16.55,16.63,16.51,16.62,331296.0,14.48,14.55,14.445,14.5412,331296.0
2021-10-12 11:30:00,16.62,16.65,16.58,16.64,138421.0,14.5412,14.5675,14.5062,14.5587,138421.0
2021-10-12 12:00:00,16.64,16.68,16.61,16.62,125833.0,14.5587,14.5937,14.5325,14.5412,125833.0
2021-10-12 12:30:00,16.63,16.63,16.53,16.6,235704.0,14.55,14.55,14.4625,14.5237,235704.0
2021-10-12 13:00:00,16.6,16.63,16.59,16.61,91017.0,14.5237,14.55,14.515,14.5325,91017.0
2021-10-12 13:30:00,16.61,16.64,16.59,16.62,69671.0,14.5325,14.5587,14.515,14.5412,69671.0
2021-10-12 14:00:00,16.61,16.66,16.6,16.61,97584.0,14.5325,14.5762,14.5237,14.5325,97584.0
2021-10-12 14:30:00,16.62,16.64,16.58,16.59,110345.0,14.5412,14.5587,14.5062,14.515,110345.0
2021-10-12 15:00:00,16.59,16.59,16.55,16.59,202264.0,14.515,14.515,14.48,14.515,202264.0
2021-10-12 15:30:00,16.59,16.63,16.53,16.6,669176.0,14.515,14.55,14.4625,14.5237,669176.0
2021-10-13 09:30:00,16.55,16.59,16.36,16.37,321350.0,14.48,14.515,14.3137,14.3225,321350.0
2021-10-13 10:00:00,16.36,16.38,16.18,16.38,329884.0,14.3137,14.3312,14.1563,14.3312,329884.0
2021-10-13 10:30:00,16.37,16.48,16.33,16.45,133821.0,14.3225,14.4187,14.2875,14.3925,133821.0
2021-10-13 11:00:00,16.45,16.53,16.45,16.48,105840.0,14.3925,14.4625,14.3925,14.4187,105840.0
2021-10-13 11:30:00,16.48,16.54,16.47,16.5,103528.0,14.4187,14.4712,14.41,14.4362,103528.0
2021-10-13 12:00:00,16.5,16.51,16.45,16.46,96985.0,14.4362,14.445,14.3925,14.4012,96985.0
2021-10-13 12:30:00,16.46,16.52,16.44,16.52,124569.0,14.4012,14.4537,14.3837,14.4537,124569.0
2021-10-13 13:00:00,16.52,16.52,16.45,16.48,97266.0,14.4537,14.4537,14.3925,14.4187,97266.0
2021-10-13 13:30:00,16.48,16.5,16.46,16.46,93992.0,14.4187,14.4362,14.4012,14.4012,93992.0
2021-10-13 14:00:00,16.46,16.51,16.44,16.48,155379.0,14.4012,14.445,14.3837,14.4187,155379.0
2021-10-13 14:30:00,16.48,16.48,16.39,16.45,122869.0,14.4187,14.4187,14.34,14.3925,122869.0
2021-10-13 15:00:00,16.44,16.52,16.43,16.46,185887.0,14.3837,14.4537,14.375,14.4012,185887.0
2021-10-13 15:30:00,16.46,16.52,16.45,16.52,618220.0,14.4012,14.4537,14.3925,14.4537,618220.0
2021-10-14 09:30:00,16.74,16.8,16.51,16.57,343456.0,14.6462,14.6987,14.445,14.4975,343456.0
2021-10-14 10:00:00,16.59,16.76,16.59,16.73,402768.0,14.515,14.6637,14.515,14.6375,402768.0
2021-10-14 10:30:00,16.74,16.75,16.67,16.71,123649.0,14.6462,14.655,14.585,14.62,123649.0
2021-10-14 11:00:00,16.71,16.72,16.61,16.64,67718.0,14.62,14.6287,14.5325,14.5587,67718.0
2021-10-14 11:30:00,16.64,16.71,16.63,16.67,108338.0,14.5587,14.62,14.55,14.585,108338.0
2021-10-14 12:00:00,16.68,16.71,16.66,16.68,112576.0,14.5937,14.62,14.5762,14.5937,112576.0
2021-10-14 12:30:00,16.68,16.7,16.64,16.7,120004.0,14.5937,14.6112,14.5587,14.6112,120004.0
2021-10-14 13:00:00,16.71,16.71,16.66,16.7,134969.0,14.62,14.62,14.5762,14.6112,134969.0
2021-10-14 13:30:00,16.7,16.75,16.7,16.73,126666.0,14.6112,14.655,14.6112,14.6375,126666.0
2021-10-14 14:00:00,16.73,16.76,16.72,16.74,82110.0,14.6375,14.6637,14.6287,14.6462,82110.0
2021-10-14 14:30:00,16.73,16.77,16.72,16.77,65244.0,14.6375,14.6725,14.6287,14.6725,65244.0
2021-10-14 15:00:00,16.77,16.78,16.72,16.76,121473.0,14.6725,14.6812,14.6287,14.6637,121473.0
2021-10-14 15:30:00,16.76,16.84,16.73,16.83,492536.0,14.6637,14.7337,14.6375,14.725,492536.0
2021-10-15 09:30:00,17.0,17.01,16.88,16.98,345932.0,14.8737,14.8824,14.7687,14.8562,345932.0
2021-10-15 10:00:00,16.97,17.05,16.92,16.93,185713.0,14.8474,14.9174,14.8037,14.8125,185713.0
2021-10-15 10:30:00,16.93,16.99,16.9,16.9,251916.0,14.8125,14.8649,14.7862,14.7862,251916.0
2021-10-15 11:00:00,16.91,17.0,16.88,16.98,204470.0,14.795,14.8737,14.7687,14.8562,204470.0
2021-10-15 11:30:00,16.99,17.01,16.97,16.98,287630.0,14.8649,14.8824,14.8474,14.8562,287630.0
2021-10-15 12:00:00,16.99,17.01,16.96,16.98,98969.0,14.8649,14.8824,14.8387,14.8562,98969.0
2021-10-15 12:30:00,16.98,17.0,16.94,16.99,75292.0,14.8562,14.8737,14.8212,14.8649,75292.0
2021-10-15 13:00:00,17.0,17.0,16.94,16.97,105051.0,14.8737,14.8737,14.8212,14.8474,105051.0
2021-10-15 13:30:00,16.98,17.03,16.97,17.02,147742.0,14.8562,14.8999,14.8474,14.8912,147742.0
2021-10-15 14:00:00,17.02,17.08,17.0,17.07,192569.0,14.8912,14.9437,14.8737,14.9349,192569.0
2021-10-15 14:30:00,17.06,17.07,17.03,17.04,94154.0,14.9262,14.9349,14.8999,14.9087,94154.0
2021-10-15 15:00:00,17.04,17.05,16.95,16.97,200652.0,14.9087,14.9174,14.83,14.8474,200652.0
2021-10-15 15:30:00,16.96,16.96,16.8,16.8,696724.0,14.8387,14.8387,14.6987,14.6987,696724.0
2021-10-18 09:30:00,16.78,16.95,16.71,16.85,231015.0,14.6812,14.83,14.62,14.7425,231015.0
2021-10-18 10:00:00,16.85,16.99,16.85,16.98,105894.0,14.7425,14.8649,14.7425,14.8562,105894.0
2021-10-18 10:30:00,16.98,17.05,16.91,16.92,245489.0,14.8562,14.9174,14.795,14.8037,245489.0
2021-10-18 11:00:00,16.92,16.97,16.89,16.89,538188.0,14.8037,14.8474,14.7775,14.7775,538188.0
2021-10-18 11:30:00,16.89,16.94,16.86,16.94,188215.0,14.7775,14.8212,14.7512,14.8212,188215.0
2021-10-18 12:00:00,16.94,16.95,16.88,16.89,219548.0,14.8212,14.83,14.7687,14.7775,219548.0
2021-10-18 12:30:00,16.89,16.89,16.8,16.8,176487.0,14.7775,14.7775,14.6987,14.6987,176487.0
2021-10-18 13:00:00,16.81,16.84,16.78,16.79,97396.0,14.7075,14.7337,14.6812,14.69,97396.0
2021-10-18 13:30:00,16.8,16.8,16.72,16.72,104021.0,14.6987,14.6987,14.6287,14.6287,104021.0
2021-10-18 14:00:00,16.72,16.76,16.7,16.75,135737.0,14.6287,14.6637,14.6112,14.655,135737.0
2021-10-18 14:30:00,16.75,16.75,16.7,16.73,103495.0,14.655,14.655,14.6112,14.6375,103495.0
2021-10-18 15:00:00,16.73,16.75,16.7,16.71,171509.0,14.6375,14.655,14.6112,14.62,171509.0
2021-10-18 15:30:00,16.71,16.76,16.71,16.74,482628.0,14.62,14.6637,14.62,14.6462,482628.0
2021-10-19 09:30:00,16.86,16.86,16.72,16.75,329185.0,14.7512,14.7512,14.6287,14.655,329185.0
2021-10-19 10:00:00,16.75,16.84,16.74,16.75,476938.0,14.655,14.7337,14.6462,14.655,476938.0
2021-10-19 10:30:00,16.75,16.8,16.73,16.76,451111.0,14.655,14.6987,14.6375,14.6637,451111.0
2021-10-19 11:00:00,16.77,16.81,16.72,16.81,452891.0,14.6725,14.7075,14.6287,14.7075,452891.0
2021-10-19 11:30:00,16.8,16.86,16.78,16.8,409329.0,14.6987,14.7512,14.6812,14.6987,409329.0
2021-10-19 12:00:00,16.79,16.81,16.73,16.73,258843.0,14.69,14.7075,14.6375,14.6375,258843.0
2021-10-19 12:30:00,16.74,16.78,16.73,16.77,322096.0,14.6462,14.6812,14.6375,14.6725,322096.0
2021-10-19 13:00:00,16.78,16.85,16.73,16.85,214639.0,14.6812,14.7425,14.6375,14.7425,214639.0
2021-10-19 13:30:00,16.85,16.88,16.83,16.85,604104.0,14.7425,14.7687,14.725,14.7425,604104.0
2021-10-19 14:00:00,16.85,16.89,16.82,16.86,330671.0,14.7425,14.7775,14.7162,14.7512,330671.0
2021-10-19 14:30:00,16.86,16.88,16.81,16.87,193782.0,14.7512,14.7687,14.7075,14.76,193782.0
2021-10-19 15:00:00,16.86,16.92,16.85,16.89,184276.0,14.7512,14.8037,14.7425,14.7775,184276.0
2021-10-19 15:30:00,16.89,17.03,16.85,17.03,1631165.0,14.7775,14.8999,14.7425,14.8999,1631165.0
2021-10-20 09:30:00,17.06,17.11,16.78,17.01,508898.0,14.9262,14.9699,14.6812,14.8824,508898.0
2021-10-20 10:00:00,17.01,17.03,16.85,16.96,308369.0,14.8824,14.8999,14.7425,14.8387,308369.0
2021-10-20 10:30:00,16.97,17.21,16.95,17.17,292616.0,14.8474,15.0574,14.83,15.0224,292616.0
2021-10-20 11:00:00,17.16,17.22,17.13,17.17,235397.0,15.0137,15.0662,14.9874,15.0224,235397.0
2021-10-20 11:30:00,17.17,17.29,17.15,17.21,485454.0,15.0224,15.1274,15.0049,15.0574,485454.0
2021-10-20 12:00:00,17.21,17.26,17.18,17.22,355034.0,15.0574,15.1012,15.0312,15.0662,355034.0
2021-10-20 12:30:00,17.22,17.24,17.2,17.2,101496.0,15.0662,15.0837,15.0487,15.0487,101496.0
2021-10-20 13:00:00,17.2,17.22,17.13,17.22,241188.0,15.0487,15.0662,14.9874,15.0662,241188.0
2021-10-20 13:30:00,17.21,17.22,17.15,17.18,244296.0,15.0574,15.0662,15.0049,15.0312,244296.0
2021-10-20 14:00:00,17.18,17.2,17.14,17.17,161549.0,15.0312,15.0487,14.9962,15.0224,161549.0
2021-10-20 14:30:00,17.18,17.21,17.15,17.2,216428.0,15.0312,15.0574,15.0049,15.0487,216428.0
2021-10-20 15:00:00,17.2,17.22,17.14,17.18,250136.0,15.0487,15.0662,14.9962,15.0312,250136.0
2021-10-20 15:30:00,17.18,17.27,17.15,17.27,767768.0,15.0312,15.1099,15.0049,15.1099,767768.0
2021-10-21 09:30:00,17.26,17.35,17.19,17.23,306662.0,15.1012,15.1799,15.0399,15.0749,306662.0
2021-10-21 10:00:00,17.23,17.23,17.09,17.11,176347.0,15.0749,15.0749,14.9524,14.9699,176347.0
2021-10-21 10:30:00,17.11,17.17,17.08,17.08,163196.0,14.9699,15.0224,14.9437,14.9437,163196.0
2021-10-21 11:00:00,17.08,17.08,16.93,16.93,156093.0,14.9437,14.9437,14.8125,14.8125,156093.0
2021-10-21 11:30:00,16.93,16.96,16.88,16.92,115308.0,14.8125,14.8387,14.7687,14.8037,115308.0
2021-10-21 12:00:00,16.92,16.93,16.89,16.91,78674.0,14.8037,14.8125,14.7775,14.795,78674.0
2021-10-21 12:30:00,16.91,16.91,16.83,16.85,136995.0,14.795,14.795,14.725,14.7425,136995.0
2021-10-21 13:00:00,16.85,16.94,16.84,16.94,114422.0,14.7425,14.8212,14.7337,14.8212,114422.0
2021-10-21 13:30:00,16.94,16.94,16.85,16.88,144020.0,14.8212,14.8212,14.7425,14.7687,144020.0
2021-10-21 14:00:00,16.88,16.92,16.87,16.88,135677.0,14.7687,14.8037,14.76,14.7687,135677.0
2021-10-21 14:30:00,16.88,16.94,16.86,16.93,162446.0,14.7687,14.8212,14.7512,14.8125,162446.0
2021-10-21 15:00:00,16.93,16.97,16.9,16.95,225293.0,14.8125,14.8474,14.7862,14.83,225293.0
2021-10-21 15:30:00,16.95,16.95,16.89,16.91,643432.0,14.83,14.83,14.7775,14.795,643432.0
2021-10-22 09:30:00,16.96,17.22,16.93,17.2,500626.0,14.8387,15.0662,14.8125,15.0487,500626.0
2021-10-22 10:00:00,17.2,17.21,17.08,17.13,125176.0,15.0487,15.0574,14.9437,14.9874,125176.0
2021-10-22 10:30:00,17.12,17.12,16.99,16.99,126794.0,14.9787,14.9787,14.8649,14.8649,126794.0
2021-10-22 11:00:00,16.99,17.05,16.97,17.0,101334.0,14.8649,14.9174,14.8474,14.8737,101334.0
2021-10-22 11:30:00,17.0,17.0,16.93,16.96,122736.0,14.8737,14.8737,14.8125,14.8387,122736.0
2021-10-22 12:00:00,16.96,17.01,16.94,16.98,72734.0,14.8387,14.8824,14.8212,14.8562,72734.0
2021-10-22 12:30:00,16.99,17.03,16.97,17.02,79062.0,14.8649,14.8999,14.8474,14.8912,79062.0
2021-10-22 13:00:00,17.02,17.06,17.01,17.04,106836.0,14.8912,14.9262,14.8824,14.9087,106836.0
2021-10-22 13:30:00,17.04,17.07,17.03,17.05,138505.0,14.9087,14.9349,14.8999,14.9174,138505.0
2021-10-22 14:00:00,17.04,17.09,17.04,17.07,86692.0,14.9087,14.9524,14.9087,14.9349,86692.0
2021-10-22 14:30:00,17.07,17.08,17.03,17.05,240517.0,14.9349,14.9437,14.8999,14.9174,240517.0
2021-10-22 15:00:00,17.05,17.07,17.01,17.07,234451.0,14.9174,14.9349,14.8824,14.9349,234451.0
2021-10-22 15:30:00,17.07,17.11,17.03,17.07,548730.0,14.9349,14.9699,14.8999,14.9349,548730.0
2021-10-25 09:30:00,17.15,17.16,17.01,17.08,342172.0,15.0049,15.0137,14.8824,14.9437,342172.0
2021-10-25 10:00:00,17.07,17.11,17.01,17.04,226057.0,14.9349,14.9699,14.8824,14.9087,226057.0
2021-10-25 10:30:00,17.04,17.1,17.01,17.03,143004.0,14.9087,14.9612,14.8824,14.8999,143004.0
2021-10-25 11:00:00,17.03,17.04,16.97,16.98,158509.0,14.8999,14.9087,14.8474,14.8562,158509.0
2021-10-25 11:30:00,16.97,17.05,16.96,17.03,104372.0,14.8474,14.9174,14.8387,14.8999,104372.0
2021-10-25 12:00:00,17.03,17.05,16.98,17.02,99860.0,14.8999,14.9174,14.8562,14.8912,99860.0
2021-10-25 12:30:00,17.02,17.02,16.9,16.92,141264.0,14.8912,14.8912,14.7862,14.8037,141264.0
2021-10-25 13:00:00,16.93,17.0,16.92,17.0,86816.0,14.8125,14.8737,14.8037,14.8737,86816.0
2021-10-25 13:30:00,17.0,17.0,16.95,16.98,162180.0,14.8737,14.8737,14.83,14.8562,162180.0
2021-10-25 14:00:00,16.98,17.02,16.97,17.01,140052.0,14.8562,14.8912,14.8474,14.8824,140052.0
2021-10-25 14:30:00,17.01,17.04,16.97,17.02,187510.0,14.8824,14.9087,14.8474,14.8912,187510.0
2021-10-25 15:00:00,17.02,17.04,16.99,17.01,337247.0,14.8912,14.9087,14.8649,14.8824,337247.0
2021-10-25 15:30:00,17.01,17.03,16.96,16.98,909196.0,14.8824,14.8999,14.8387,14.8562,909196.0
2021-10-26 09:30:00,16.97,17.03,16.84,16.93,327467.0,14.8474,14.8999,14.7337,14.8125,327467.0
2021-10-26 10:00:00,16.92,17.03,16.91,16.98,281580.0,14.8037,14.8999,14.795,14.8562,281580.0
2021-10-26 10:30:00,16.98,17.04,16.94,16.99,214069.0,14.8562,14.9087,14.8212,14.8649,214069.0
2021-10-26 11:00:00,17.0,17.03,16.96,16.98,171945.0,14.8737,14.8999,14.8387,14.8562,171945.0
2021-10-26 11:30:00,16.98,17.02,16.92,16.93,131472.0,14.8562,14.8912,14.8037,14.8125,131472.0
2021-10-26 12:00:00,16.93,16.94,16.87,16.89,100940.0,14.8125,14.8212,14.76,14.7775,100940.0
2021-10-26 12:30:00,16.89,16.89,16.81,16.85,126826.0,14.7775,14.7775,14.7075,14.7425,126826.0
2021-10-26 13:00:00,16.86,16.86,16.81,16.83,78304.0,14.7512,14.7512,14.7075,14.725,78304.0
2021-10-26 13:30:00,16.84,16.88,16.82,16.86,131148.0,14.7337,14.7687,14.7162,14.7512,131148.0
2021-10-26 14:00:00,16.87,16.93,16.86,16.89,81524.0,14.76,14.8125,14.7512,14.7775,81524.0
2021-10-26 14:30:00,16.89,16.91,16.86,16.9,162948.0,14.7775,14.795,14.7512,14.7862,162948.0
2021-10-26 15:00:00,16.9,16.92,16.85,16.86,181455.0,14.7862,14.8037,14.7425,14.7512,181455.0
2021-10-26 15:30:00,16.86,16.87,16.78,16.78,419692.0,14.7512,14.76,14.6812,14.6812,419692.0
2021-10-27 09:30:00,16.96,16.98,16.82,16.96,595369.0,14.8387,14.8562,14.7162,14.8387,595369.0
2021-10-27 10:00:00,16.96,17.14,16.92,16.93,447582.0,14.8387,14.9962,14.8037,14.8125,447582.0
2021-10-27 10:30:00,16.92,16.95,16.83,16.89,340900.0,14.8037,14.83,14.725,14.7775,340900.0
2021-10-27 11:00:00,16.89,16.99,16.89,16.95,178127.0,14.7775,14.8649,14.7775,14.83,178127.0
2021-10-27 11:30:00,16.95,16.98,16.88,16.91,125647.0,14.83,14.8562,14.7687,14.795,125647.0
2021-10-27 12:00:00,16.91,16.92,16.81,16.82,147704.0,14.795,14.8037,14.7075,14.7162,147704.0
2021-10-27 12:30:00,16.82,16.82,16.76,16.76,160199.0,14.7162,14.7162,14.6637,14.6637,160199.0
2021-10-27 13:00:00,16.77,16.77,16.69,16.71,229379.0,14.6725,14.6725,14.6025,14.62,229379.0
2021-10-27 13:30:00,16.71,16.75,16.65,16.75,118154.0,14.62,14.655,14.5675,14.655,118154.0
2021-10-27 14:00:00,16.75,16.78,16.73,16.75,125087.0,14.655,14.6812,14.6375,14.655,125087.0
2021-10-27 14:30:00,16.75,16.76,16.72,16.73,149823.0,14.655,14.6637,14.6287,14.6375,149823.0
2021-10-27 15:00:00,16.73,16.78,16.7,16.75,262383.0,14.6375,14.6812,14.6112,14.655,262383.0
2021-10-27 15:30:00,16.75,16.79,16.66,16.68,914781.0,14.655,14.69,14.5762,14.5937,914781.0
2021-10-28 09:30:00,16.74,16.98,16.74,16.96,386952.0,14.6462,14.8562,14.6462,14.8387,386952.0
2021-10-28 10:00:00,16.96,16.98,16.88,16.96,196217.0,14.8387,14.8562,14.7687,14.8387,196217.0
2021-10-28 10:30:00,16.96,16.97,16.9,16.94,157694.0,14.8387,14.8474,14.7862,14.8212,157694.0
2021-10-28 11:00:00,16.95,16.97,16.86,16.88,177718.0,14.83,14.8474,14.7512,14.7687,177718.0
2021-10-28 11:30:00,16.88,16.95,16.87,16.9,192744.0,14.7687,14.83,14.76,14.7862,192744.0
2021-10-28 12:00:00,16.91,16.93,16.87,16.88,155527.0,14.795,14.8125,14.76,14.7687,155527.0
2021-10-28 12:30:00,16.88,16.98,16.87,16.96,182403.0,14.7687,14.8562,14.76,14.8387,182403.0
2021-10-28 13:00:00,16.96,16.97,16.91,16.95,128034.0,14.8387,14.8474,14.795,14.83,128034.0
2021-10-28 13:30:00,16.95,17.0,16.94,16.97,140465.0,14.83,14.8737,14.8212,14.8474,140465.0
2021-10-28 14:00:00,16.98,17.0,16.95,16.96,218886.0,14.8562,14.8737,14.83,14.8387,218886.0
2021-10-28 14:30:00,16.95,16.99,16.95,16.95,255476.0,14.83,14.8649,14.83,14.83,255476.0
2021-10-28 15:00:00,16.95,17.03,16.94,17.03,330626.0,14.83,14.8999,14.8212,14.8999,330626.0
2021-10-28 15:30:00,17.03,17.21,17.01,17.19,1430796.0,14.8999,15.0574,14.8824,15.0399,1430796.0
2021-10-29 09:30:00,17.23,17.35,17.23,17.29,276143.0,15.0749,15.1799,15.0749,15.1274,276143.0
2021-10-29 10:00:00,17.29,17.31,17.17,17.26,442570.0,15.1274,15.1449,15.0224,15.1012,442570.0
2021-10-29 10:30:00,17.26,17.28,17.23,17.23,179432.0,15.1012,15.1187,15.0749,15.0749,179432.0
2021-10-29 11:00:00,17.23,17.27,17.18,17.19,182015.0,15.0749,15.1099,15.0312,15.0399,182015.0
2021-10-29 11:30:00,17.18,17.2,17.14,17.16,176700.0,15.0312,15.0487,14.9962,15.0137,176700.0
2021-10-29 12:00:00,17.16,17.17,17.11,17.12,205345.0,15.0137,15.0224,14.9699,14.9787,205345.0
2021-10-29 12:30:00,17.13,17.14,17.07,17.08,136528.0,14.9874,14.9962,14.9349,14.9437,136528.0
2021-10-29 13:00:00,17.09,17.13,17.07,17.1,95630.0,14.9524,14.9874,14.9349,14.9612,95630.0
2021-10-29 13:30:00,17.1,17.1,17.04,17.09,145358.0,14.9612,14.9612,14.9087,14.9524,145358.0
2021-10-29 14:00:00,17.1,17.1,17.01,17.03,191704.0,14.9612,14.9612,14.8824,14.8999,191704.0
2021-10-29 14:30:00,17.02,17.04,17.0,17.01,160255.0,14.8912,14.9087,14.8737,14.8824,160255.0
2021-10-29 15:00:00,17.01,17.03,16.97,17.02,266335.0,14.8824,14.8999,14.8474,14.8912,266335.0
2021-10-29 15:30:00,17.02,17.08,16.97,16.97,717877.0,14.8912,14.9437,14.8474,14.8474,717877.0
2021-11-01 09:30:00,17.14,17.17,17.08,17.11,297204.0,14.9962,15.0224,14.9437,14.9699,297204.0
2021-11-01 10:00:00,17.11,17.19,17.05,17.13,417691.0,14.9699,15.0399,14.9174,14.9874,417691.0
2021-11-01 10:30:00,17.14,17.21,17.13,17.16,460251.0,14.9962,15.0574,14.9874,15.0137,460251.0
2021-11-01 11:00:00,17.16,17.26,17.16,17.23,228380.0,15.0137,15.1012,15.0137,15.0749,228380.0
2021-11-01 11:30:00,17.23,17.24,17.15,17.18,290964.0,15.0749,15.0837,15.0049,15.0312,290964.0
2021-11-01 12:00:00,17.18,17.23,17.17,17.19,199508.0,15.0312,15.0749,15.0224,15.0399,199508.0
2021-11-01 12:30:00,17.19,17.22,17.17,17.19,156453.0,15.0399,15.0662,15.0224,15.0399,156453.0
2021-11-01 13:00:00,17.2,17.25,17.17,17.23,229418.0,15.0487,15.0924,15.0224,15.0749,229418.0
2021-11-01 13:30:00,17.22,17.26,17.22,17.23,210912.0,15.0662,15.1012,15.0662,15.0749,210912.0
2021-11-01 14:00:00,17.23,17.26,17.2,17.21,203390.0,15.0749,15.1012,15.0487,15.0574,203390.0
2021-11-01 14:30:00,17.21,17.23,17.2,17.21,192853.0,15.0574,15.0749,15.0487,15.0574,192853.0
2021-11-01 15:00:00,17.21,17.26,17.2,17.24,251844.0,15.0574,15.1012,15.0487,15.0837,251844.0
2021-11-01 15:30:00,17.24,17.33,17.24,17.32,992274.0,15.0837,15.1624,15.0837,15.1537,992274.0
2021-11-02 09:30:00,17.26,17.35,17.18,17.26,208866.0,15.1012,15.1799,15.0312,15.1012,208866.0
2021-11-02 10:00:00,17.26,17.35,17.2,17.21,148890.0,15.1012,15.1799,15.0487,15.0574,148890.0
2021-11-02 10:30:00,17.2,17.25,17.16,17.2,164384.0,15.0487,15.0924,15.0137,15.0487,164384.0
2021-11-02 11:00:00,17.2,17.23,17.17,17.2,107811.0,15.0487,15.0749,15.0224,15.0487,107811.0
2021-11-02 11:30:00,17.2,17.2,17.07,17.07,137443.0,15.0487,15.0487,14.9349,14.9349,137443.0
2021-11-02 12:00:00,17.07,17.09,17.02,17.03,106713.0,14.9349,14.9524,14.8912,14.8999,106713.0
2021-11-02 12:30:00,17.03,17.06,16.99,16.99,190987.0,14.8999,14.9262,14.8649,14.8649,190987.0
2021-11-02 13:00:00,16.99,17.03,16.98,17.0,239303.0,14.8649,14.8999,14.8562,14.8737,239303.0
2021-11-02 13:30:00,17.0,17.01,16.96,16.98,224462.0,14.8737,14.8824,14.8387,14.8562,224462.0
2021-11-02 14:00:00,16.97,16.99,16.92,16.94,122591.0,14.8474,14.8649,14.8037,14.8212,122591.0
2021-11-02 14:30:00,16.94,17.01,16.93,17.0,218617.0,14.8212,14.8824,14.8125,14.8737,218617.0
2021-11-02 15:00:00,17.0,17.03,16.97,17.03,190393.0,14.8737,14.8999,14.8474,14.8999,190393.0
2021-11-02 15:30:00,17.03,17.05,16.95,17.04,811534.0,14.8999,14.9174,14.83,14.9087,811534.0
2021-11-03 09:30:00,17.0,17.27,16.97,17.26,1058693.0,14.8737,15.1099,14.8474,15.1012,1058693.0
2021-11-03 10:00:00,17.26,17.51,17.25,17.51,373446.0,15.1012,15.3199,15.0924,15.3199,373446.0
2021-11-03 10:30:00,17.5,17.63,17.49,17.57,367078.0,15.3112,15.4249,15.3024,15.3724,367078.0
2021-11-03 11:00:00,17.58,17.63,17.53,17.55,504271.0,15.3812,15.4249,15.3374,15.3549,504271.0
2021-11-03 11:30:00,17.55,17.56,17.49,17.5,355689.0,15.3549,15.3637,15.3024,15.3112,355689.0
2021-11-03 12:00:00,17.49,17.51,17.39,17.39,276250.0,15.3024,15.3199,15.2149,15.2149,276250.0
2021-11-03 12:30:00,17.39,17.42,17.38,17.4,218716.0,15.2149,15.2412,15.2062,15.2237,218716.0
2021-11-03 13:00:00,17.4,17.41,17.33,17.37,106598.0,15.2237,15.2324,15.1624,15.1974,106598.0
2021-11-03 13:30:00,17.37,17.39,17.35,17.39,333817.0,15.1974,15.2149,15.1799,15.2149,333817.0
2021-11-03 14:00:00,17.38,17.57,17.38,17.53,669935.0,15.2062,15.3724,15.2062,15.3374,669935.0
2021-11-03 14:30:00,17.54,17.59,17.52,17.53,379278.0,15.3462,15.3899,15.3287,15.3374,379278.0
2021-11-03 15:00:00,17.52,17.57,17.49,17.52,258804.0,15.3287,15.3724,15.3024,15.3287,258804.0
2021-11-03 15:30:00,17.52,17.54,17.46,17.47,906202.0,15.3287,15.3462,15.2762,15.2849,906202.0
2021-11-04 09:30:00,17.4,17.4,17.18,17.18,299398.0,15.2237,15.2237,15.0312,15.0312,299398.0
2021-11-04 10:00:00,17.18,17.28,17.1,17.12,201656.0,15.0312,15.1187,14.9612,14.9787,201656.0
2021-11-04 10:30:00,17.12,17.13,16.96,16.98,330900.0,14.9787,14.9874,14.8387,14.8562,330900.0
2021-11-04 11:00:00,16.97,17.03,16.96,16.99,211670.0,14.8474,14.8999,14.8387,14.8649,211670.0
2021-11-04 11:30:00,17.0,17.08,16.98,17.07,241903.0,14.8737,14.9437,14.8562,14.9349,241903.0
2021-11-04 12:00:00,17.07,17.12,16.99,17.11,359382.0,14.9349,14.9787,14.8649,14.9699,359382.0
2021-11-04 12:30:00,17.11,17.17,17.09,17.14,190679.0,14.9699,15.0224,14.9524,14.9962,190679.0
2021-11-04 13:00:00,17.14,17.17,17.11,17.16,176202.0,14.9962,15.0224,14.9699,15.0137,176202.0
2021-11-04 13:30:00,17.16,17.17,17.1,17.11,147501.0,15.0137,15.0224,14.9612,14.9699,147501.0
2021-11-04 14:00:00,17.11,17.13,17.07,17.07,128057.0,14.9699,14.9874,14.9349,14.9349,128057.0
2021-11-04 14:30:00,17.08,17.09,17.03,17.05,138317.0,14.9437,14.9524,14.8999,14.9174,138317.0
2021-11-04 15:00:00,17.05,17.1,17.01,17.07,181373.0,14.9174,14.9612,14.8824,14.9349,181373.0
2021-11-04 15:30:00,17.07,17.16,17.04,17.15,592032.0,14.9349,15.0137,14.9087,15.0049,592032.0
2021-11-05 09:30:00,17.4,17.54,17.34,17.4,842401.0,15.2237,15.3462,15.1712,15.2237,842401.0
2021-11-05 10:00:00,17.4,17.41,17.33,17.35,290582.0,15.2237,15.2324,15.1624,15.1799,290582.0
2021-11-05 10:30:00,17.35,17.37,17.29,17.34,314926.0,15.1799,15.1974,15.1274,15.1712,314926.0
2021-11-05 11:00:00,17.34,17.44,17.32,17.43,264878.0,15.1712,15.2587,15.1537,15.2499,264878.0
2021-11-05 11:30:00,17.42,17.42,17.28,17.32,213967.0,15.2412,15.2412,15.1187,15.1537,213967.0
2021-11-05 12:00:00,17.32,17.34,17.24,17.26,83033.0,15.1537,15.1712,15.0837,15.1012,83033.0
2021-11-05 12:30:00,17.26,17.28,17.21,17.23,110359.0,15.1012,15.1187,15.0574,15.0749,110359.0
2021-11-05 13:00:00,17.23,17.26,17.15,17.17,81841.0,15.0749,15.1012,15.0049,15.0224,81841.0
2021-11-05 13:30:00,17.17,17.24,17.15,17.21,84623.0,15.0224,15.0837,15.0049,15.0574,84623.0
2021-11-05 14:00:00,17.21,17.27,17.2,17.26,117903.0,15.0574,15.1099,15.0487,15.1012,117903.0
2021-11-05 14:30:00,17.25,17.27,17.23,17.26,67805.0,15.0924,15.1099,15.0749,15.1012,67805.0
2021-11-05 15:00:00,17.26,17.31,17.24,17.27,147425.0,15.1012,15.1449,15.0837,15.1099,147425.0
2021-11-05 15:30:00,17.27,17.34,17.24,17.32,460281.0,15.1099,15.1712,15.0837,15.1537,460281.0
2021-11-08 09:30:00,17.39,17.44,17.25,17.29,368767.0,15.2149,15.2587,15.0924,15.1274,368767.0
2021-11-08 10:00:00,17.29,17.33,17.23,17.27,252665.0,15.1274,15.1624,15.0749,15.1099,252665.0
2021-11-08 10:30:00,17.27,17.33,17.23,17.3,133511.0,15.1099,15.1624,15.0749,15.1362,133511.0
2021-11-08 11:00:00,17.31,17.34,17.27,17.3,132012.0,15.1449,15.1712,15.1099,15.1362,132012.0
2021-11-08 11:30:00,17.31,17.34,17.27,17.3,103202.0,15.1449,15.1712,15.1099,15.1362,103202.0
2021-11-08 12:00:00,17.3,17.31,17.22,17.26,143645.0,15.1362,15.1449,15.0662,15.1012,143645.0
2021-11-08 12:30:00,17.26,17.27,17.2,17.21,79122.0,15.1012,15.1099,15.0487,15.0574,79122.0
2021-11-08 13:00:00,17.21,17.22,17.18,17.2,73547.0,15.0574,15.0662,15.0312,15.0487,73547.0
2021-11-08 13:30:00,17.2,17.23,17.19,17.22,86132.0,15.0487,15.0749,15.0399,15.0662,86132.0
2021-11-08 14:00:00,17.23,17.24,17.12,17.14,105127.0,15.0749,15.0837,14.9787,14.9962,105127.0
2021-11-08 14:30:00,17.14,17.19,17.13,17.17,101037.0,14.9962,15.0399,14.9874,15.0224,101037.0
2021-11-08 15:00:00,17.16,17.24,17.16,17.23,211255.0,15.0137,15.0837,15.0137,15.0749,211255.0
2021-11-08 15:30:00,17.23,17.29,17.22,17.27,507851.0,15.0749,15.1274,15.0662,15.1099,507851.0
2021-11-09 09:30:00,17.07,17.16,16.94,17.03,398907.0,14.9349,15.0137,14.8212,14.8999,398907.0
2021-11-09 10:00:00,17.03,17.21,17.0,17.21,237583.0,14.8999,15.0574,14.8737,15.0574,237583.0
2021-11-09 10:30:00,17.21,17.24,17.14,17.17,193583.0,15.0574,15.0837,14.9962,15.0224,193583.0
2021-11-09 11:00:00,17.17,17.23,17.14,17.21,218051.0,15.0224,15.0749,14.9962,15.0574,218051.0
2021-11-09 11:30:00,17.21,17.26,17.15,17.16,191206.0,15.0574,15.1012,15.0049,15.0137,191206.0
2021-11-09 12:00:00,17.16,17.21,17.15,17.16,84726.0,15.0137,15.0574,15.0049,15.0137,84726.0
2021-11-09 12:30:00,17.15,17.22,17.15,17.2,90127.0,15.0049,15.0662,15.0049,15.0487,90127.0
2021-11-09 13:00:00,17.2,17.2,17.13,17.16,450928.0,15.0487,15.0487,14.9874,15.0137,450928.0
2021-11-09 13:30:00,17.16,17.21,17.15,17.16,157730.0,15.0137,15.0574,15.0049,15.0137,157730.0
2021-11-09 14:00:00,17.16,17.26,17.15,17.23,312919.0,15.0137,15.1012,15.0049,15.0749,312919.0
2021-11-09 14:30:00,17.22,17.27,17.19,17.25,233561.0,15.0662,15.1099,15.0399,15.0924,233561.0
2021-11-09 15:00:00,17.25,17.32,17.24,17.32,314308.0,15.0924,15.1537,15.0837,15.1537,314308.0
2021-11-09 15:30:00,17.32,17.32,17.25,17.27,533066.0,15.1537,15.1537,15.0924,15.1099,533066.0
2021-11-10 09:30:00,17.34,17.43,17.28,17.39,398461.0,15.1712,15.2499,15.1187,15.2149,398461.0
2021-11-10 10:00:00,17.39,17.41,17.32,17.36,256774.0,15.2149,15.2324,15.1537,15.1887,256774.0
2021-11-10 10:30:00,17.36,17.43,17.35,17.4,257361.0,15.1887,15.2499,15.1799,15.2237,257361.0
2021-11-10 11:00:00,17.4,17.43,17.39,17.41,276109.0,15.2237,15.2499,15.2149,15.2324,276109.0
2021-11-10 11:30:00,17.41,17.44,17.39,17.41,215796.0,15.2324,15.2587,15.2149,15.2324,215796.0
2021-11-10 12:00:00,17.41,17.42,17.34,17.36,203548.0,15.2324,15.2412,15.1712,15.1887,203548.0
2021-11-10 12:30:00,17.36,17.39,17.32,17.32,118189.0,15.1887,15.2149,15.1537,15.1537,118189.0
2021-11-10 13:00:00,17.32,17.35,17.29,17.3,131164.0,15.1537,15.1799,15.1274,15.1362,131164.0
2021-11-10 13:30:00,17.3,17.34,17.27,17.3,151464.0,15.1362,15.1712,15.1099,15.1362,151464.0
2021-11-10 14:00:00,17.29,17.31,17.24,17.26,233589.0,15.1274,15.1449,15.0837,15.1012,233589.0
2021-11-10 14:30:00,17.26,17.31,17.25,17.28,203140.0,15.1012,15.1449,15.0924,15.1187,203140.0
2021-11-10 15:00:00,17.28,17.35,17.27,17.32,163761.0,15.1187,15.1799,15.1099,15.1537,163761.0
2021-11-10 15:30:00,17.32,17.33,17.23,17.3,489812.0,15.1537,15.1624,15.0749,15.1362,489812.0
2021-11-11 09:30:00,17.31,17.37,17.21,17.29,275708.0,15.1449,15.1974,15.0574,15.1274,275708.0
2021-11-11 10:00:00,17.29,17.38,17.29,17.32,139118.0,15.1274,15.2062,15.1274,15.1537,139118.0
2021-11-11 10:30:00,17.32,17.36,17.3,17.33,65975.0,15.1537,15.1887,15.1362,15.1624,65975.0
2021-11-11 11:00:00,17.34,17.37,17.32,17.34,86278.0,15.1712,15.1974,15.1537,15.1712,86278.0
2021-11-11 11:30:00,17.34,17.37,17.31,17.35,115613.0,15.1712,15.1974,15.1449,15.1799,115613.0
2021-11-11 12:00:00,17.35,17.4,17.33,17.39,106404.0,15.1799,15.2237,15.1624,15.2149,106404.0
2021-11-11 12:30:00,17.39,17.41,17.37,17.39,77486.0,15.2149,15.2324,15.1974,15.2149,77486.0
2021-11-11 13:00:00,17.39,17.4,17.33,17.35,144952.0,15.2149,15.2237,15.1624,15.1799,144952.0
2021-11-11 13:30:00,17.36,17.37,17.33,17.35,65456.0,15.1887,15.1974,15.1624,15.1799,65456.0
2021-11-11 14:00:00,17.36,17.36,17.32,17.34,100188.0,15.1887,15.1887,15.1537,15.1712,100188.0
2021-11-11 14:30:00,17.34,17.35,17.3,17.32,157088.0,15.1712,15.1799,15.1362,15.1537,157088.0
2021-11-11 15:00:00,17.32,17.37,17.32,17.34,96716.0,15.1537,15.1974,15.1537,15.1712,96716.0
2021-11-11 15:30:00,17.34,17.36,17.29,17.34,353431.0,15.1712,15.1887,15.1274,15.1712,353431.0
2021-11-12 09:30:00,17.33,17.34,17.18,17.2,334003.0,15.1624,15.1712,15.0312,15.0487,334003.0
2021-11-12 10:00:00,17.18,17.18,17.05,17.05,198604.0,15.0312,15.0312,14.9174,14.9174,198604.0
2021-11-12 10:30:00,17.05,17.09,17.04,17.05,104426.0,14.9174,14.9524,14.9087,14.9174,104426.0
2021-11-12 11:00:00,17.05,17.12,17.04,17.08,132902.0,14.9174,14.9787,14.9087,14.9437,132902.0
2021-11-12 11:30:00,17.09,17.14,17.07,17.13,159230.0,14.9524,14.9962,14.9349,14.9874,159230.0
2021-11-12 12:00:00,17.13,17.16,17.07,17.07,90689.0,14.9874,15.0137,14.9349,14.9349,90689.0
2021-11-12 12:30:00,17.07,17.12,17.07,17.11,193525.0,14.9349,14.9787,14.9349,14.9699,193525.0
2021-11-12 13:00:00,17.11,17.12,17.06,17.06,100780.0,14.9699,14.9787,14.9262,14.9262,100780.0
2021-11-12 13:30:00,17.07,17.08,17.01,17.06,71981.0,14.9349,14.9437,14.8824,14.9262,71981.0
2021-11-12 14:00:00,17.07,17.09,17.06,17.09,94664.0,14.9349,14.9524,14.9262,14.9524,94664.0
2021-11-12 14:30:00,17.09,17.16,17.07,17.14,135987.0,14.9524,15.0137,14.9349,14.9962,135987.0
2021-11-12 15:00:00,17.14,17.15,17.1,17.14,165279.0,14.9962,15.0049,14.9612,14.9962,165279.0
2021-11-12 15:30:00,17.14,17.18,17.13,17.17,454076.0,14.9962,15.0312,14.9874,15.0224,454076.0
2021-11-15 09:30:00,17.29,17.33,17.19,17.25,312148.0,15.1274,15.1624,15.0399,15.0924,312148.0
2021-11-15 10:00:00,17.25,17.35,17.21,17.28,186974.0,15.0924,15.1799,15.0574,15.1187,186974.0
2021-11-15 10:30:00,17.27,17.29,17.24,17.25,252680.0,15.1099,15.1274,15.0837,15.0924,252680.0
2021-11-15 11:00:00,17.26,17.29,17.21,17.23,171739.0,15.1012,15.1274,15.0574,15.0749,171739.0
2021-11-15 11:30:00,17.24,17.25,17.18,17.2,154301.0,15.0837,15.0924,15.0312,15.0487,154301.0
2021-11-15 12:00:00,17.2,17.24,17.18,17.23,88562.0,15.0487,15.0837,15.0312,15.0749,88562.0
2021-11-15 12:30:00,17.23,17.28,17.22,17.28,96350.0,15.0749,15.1187,15.0662,15.1187,96350.0
2021-11-15 13:00:00,17.27,17.3,17.25,17.27,145711.0,15.1099,15.1362,15.0924,15.1099,145711.0
2021-11-15 13:30:00,17.27,17.3,17.25,17.29,58738.0,15.1099,15.1362,15.0924,15.1274,58738.0
2021-11-15 14:00:00,17.29,17.31,17.27,17.3,126838.0,15.1274,15.1449,15.1099,15.1362,126838.0
2021-11-15 14:30:00,17.3,17.31,17.25,17.28,145135.0,15.1362,15.1449,15.0924,15.1187,145135.0
2021-11-15 15:00:00,17.28,17.29,17.25,17.29,95649.0,15.1187,15.1274,15.0924,15.1274,95649.0
2021-11-15 15:30:00,17.29,17.29,17.2,17.24,285208.0,15.1274,15.1274,15.0487,15.0837,285208.0
2021-11-16 09:30:00,17.29,17.29,17.09,17.16,255954.0,15.1274,15.1274,14.9524,15.0137,255954.0
2021-11-16 10:00:00,17.15,17.19,17.12,17.15,106174.0,15.0049,15.0399,14.9787,15.0049,106174.0
2021-11-16 10:30:00,17.16,17.23,17.16,17.23,111215.0,15.0137,15.0749,15.0137,15.0749,111215.0
2021-11-16 11:00:00,17.23,17.28,17.2,17.27,168945.0,15.0749,15.1187,15.0487,15.1099,168945.0
2021-11-16 11:30:00,17.28,17.32,17.26,17.32,139891.0,15.1187,15.1537,15.1012,15.1537,139891.0
2021-11-16 12:00:00,17.32,17.33,17.28,17.32,219394.0,15.1537,15.1624,15.1187,15.1537,219394.0
2021-11-16 12:30:00,17.32,17.37,17.3,17.37,193009.0,15.1537,15.1974,15.1362,15.1974,193009.0
2021-11-16 13:00:00,17.37,17.4,17.34,17.37,118351.0,15.1974,15.2237,15.1712,15.1974,118351.0
2021-11-16 13:30:00,17.38,17.39,17.35,17.39,129031.0,15.2062,15.2149,15.1799,15.2149,129031.0
2021-11-16 14:00:00,17.39,17.39,17.35,17.36,116337.0,15.2149,15.2149,15.1799,15.1887,116337.0
2021-11-16 14:30:00,17.36,17.39,17.35,17.37,126993.0,15.1887,15.2149,15.1799,15.1974,126993.0
2021-11-16 15:00:00,17.37,17.38,17.33,17.35,124468.0,15.1974,15.2062,15.1624,15.1799,124468.0
2021-11-16 15:30:00,17.35,17.36,17.29,17.29,567147.0,15.1799,15.1887,15.1274,15.1274,567147.0
2021-11-17 09:30:00,17.23,17.3,17.03,17.04,235775.0,15.0749,15.1362,14.8999,14.9087,235775.0
2021-11-17 10:00:00,17.03,17.1,17.01,17.03,159869.0,14.8999,14.9612,14.8824,14.8999,159869.0
2021-11-17 10:30:00,17.04,17.11,17.04,17.11,96337.0,14.9087,14.9699,14.9087,14.9699,96337.0
2021-11-17 11:00:00,17.11,17.11,16.99,17.01,109704.0,14.9699,14.9699,14.8649,14.8824,109704.0
2021-11-17 11:30:00,17.0,17.05,16.99,17.05,115641.0,14.8737,14.9174,14.8649,14.9174,115641.0
2021-11-17 12:00:00,17.04,17.06,17.01,17.03,67739.0,14.9087,14.9262,14.8824,14.8999,67739.0
2021-11-17 12:30:00,17.02,17.07,17.01,17.06,99785.0,14.8912,14.9349,14.8824,14.9262,99785.0
2021-11-17 13:00:00,17.07,17.14,17.06,17.11,100827.0,14.9349,14.9962,14.9262,14.9699,100827.0
2021-11-17 13:30:00,17.11,17.14,17.08,17.12,92552.0,14.9699,14.9962,14.9437,14.9787,92552.0
2021-11-17 14:00:00,17.12,17.13,17.07,17.12,73377.0,14.9787,14.9874,14.9349,14.9787,73377.0
2021-11-17 14:30:00,17.11,17.16,17.1,17.14,104364.0,14.9699,15.0137,14.9612,14.9962,104364.0
2021-11-17 15:00:00,17.14,17.2,17.12,17.18,116742.0,14.9962,15.0487,14.9787,15.0312,116742.0
2021-11-17 15:30:00,17.18,17.21,17.15,17.16,314737.0,15.0312,15.0574,15.0049,15.0137,314737.0
2021-11-18 09:30:00,17.12,17.23,17.09,17.11,196943.0,14.9787,15.0749,14.9524,14.9699,196943.0
2021-11-18 10:00:00,17.1,17.11,16.92,16.95,131110.0,14.9612,14.9699,14.8037,14.83,131110.0
2021-11-18 10:30:00,16.95,17.03,16.94,17.01,117567.0,14.83,14.8999,14.8212,14.8824,117567.0
2021-11-18 11:00:00,17.01,17.07,16.99,17.05,98642.0,14.8824,14.9349,14.8649,14.9174,98642.0
2021-11-18 11:30:00,17.04,17.07,16.97,17.0,92074.0,14.9087,14.9349,14.8474,14.8737,92074.0
2021-11-18 12:00:00,17.0,17.04,16.99,17.04,72763.0,14.8737,14.9087,14.8649,14.9087,72763.0
2021-11-18 12:30:00,17.04,17.06,17.0,17.02,65308.0,14.9087,14.9262,14.8737,14.8912,65308.0
2021-11-18 13:00:00,17.02,17.06,17.01,17.05,68361.0,14.8912,14.9262,14.8824,14.9174,68361.0
2021-11-18 13:30:00,17.05,17.06,17.03,17.05,75287.0,14.9174,14.9262,14.8999,14.9174,75287.0
2021-11-18 14:00:00,17.04,17.07,17.0,17.01,89977.0,14.9087,14.9349,14.8737,14.8824,89977.0
2021-11-18 14:30:00,17.01,17.06,17.0,17.05,81016.0,14.8824,14.9262,14.8737,14.9174,81016.0
2021-11-18 15:00:00,17.05,17.07,17.02,17.04,133662.0,14.9174,14.9349,14.8912,14.9087,133662.0
2021-11-18 15:30:00,17.04,17.05,16.99,17.04,497504.0,14.9087,14.9174,14.8649,14.9087,497504.0
2021-11-19 09:30:00,16.73,16.84,16.62,16.65,361042.0,14.6375,14.7337,14.5412,14.5675,361042.0
2021-11-19 10:00:00,16.65,16.75,16.6,16.73,184033.0,14.5675,14.655,14.5237,14.6375,184033.0
2021-11-19 10:30:00,16.73,16.83,16.72,16.8,118454.0,14.6375,14.725,14.6287,14.6987,118454.0
2021-11-19 11:00:00,16.8,16.82,16.76,16.79,100774.0,14.6987,14.7162,14.6637,14.69,100774.0
2021-11-19 11:30:00,16.79,16.81,16.75,16.79,77219.0,14.69,14.7075,14.655,14.69,77219.0
2021-11-19 12:00:00,16.78,16.87,16.78,16.86,68816.0,14.6812,14.76,14.6812,14.7512,68816.0
2021-11-19 12:30:00,16.86,16.91,16.86,16.89,74049.0,14.7512,14.795,14.7512,14.7775,74049.0
2021-11-19 13:00:00,16.89,16.92,16.86,16.87,76419.0,14.7775,14.8037,14.7512,14.76,76419.0
2021-11-19 13:30:00,16.87,16.87,16.78,16.83,69331.0,14.76,14.76,14.6812,14.725,69331.0
2021-11-19 14:00:00,16.83,16.84,16.8,16.81,70232.0,14.725,14.7337,14.6987,14.7075,70232.0
2021-11-19 14:30:00,16.81,16.83,16.76,16.77,89187.0,14.7075,14.725,14.6637,14.6725,89187.0
2021-11-19 15:00:00,16.77,16.8,16.76,16.78,114173.0,14.6725,14.6987,14.6637,14.6812,114173.0
2021-11-19 15:30:00,16.78,16.84,16.76,16.78,442285.0,14.6812,14.7337,14.6637,14.6812,442285.0
2021-11-22 09:30:00,17.11,17.18,16.93,17.09,339898.0,14.9699,15.0312,14.8125,14.9524,339898.0
2021-11-22 10:00:00,17.09,17.17,17.08,17.12,171668.0,14.9524,15.0224,14.9437,14.9787,171668.0
2021-11-22 10:30:00,17.12,17.14,17.07,17.08,228066.0,14.9787,14.9962,14.9349,14.9437,228066.0
2021-11-22 11:00:00,17.09,17.2,17.04,17.18,243191.0,14.9524,15.0487,14.9087,15.0312,243191.0
2021-11-22 11:30:00,17.18,17.18,17.02,17.04,193921.0,15.0312,15.0312,14.8912,14.9087,193921.0
2021-11-22 12:00:00,17.05,17.12,17.04,17.1,128545.0,14.9174,14.9787,14.9087,14.9612,128545.0
2021-11-22 12:30:00,17.1,17.15,17.08,17.14,137822.0,14.9612,15.0049,14.9437,14.9962,137822.0
2021-11-22 13:00:00,17.14,17.18,17.14,17.14,83065.0,14.9962,15.0312,14.9962,14.9962,83065.0
2021-11-22 13:30:00,17.14,17.18,17.14,17.16,105776.0,14.9962,15.0312,14.9962,15.0137,105776.0
2021-11-22 14:00:00,17.15,17.16,17.13,17.15,105388.0,15.0049,15.0137,14.9874,15.0049,105388.0
2021-11-22 14:30:00,17.15,17.22,17.14,17.2,135191.0,15.0049,15.0662,14.9962,15.0487,135191.0
2021-11-22 15:00:00,17.2,17.23,17.17,17.18,152783.0,15.0487,15.0749,15.0224,15.0312,152783.0
2021-11-22 15:30:00,17.18,17.23,17.03,17.05,410362.0,15.0312,15.0749,14.8999,14.9174,410362.0
2021-11-23 09:30:00,17.21,17.33,17.17,17.27,356973.0,15.0574,15.1624,15.0224,15.1099,356973.0
2021-11-23 10:00:00,17.27,17.33,17.26,17.28,252182.0,15.1099,15.1624,15.1012,15.1187,252182.0
2021-11-23 10:30:00,17.27,17.31,17.22,17.26,269520.0,15.1099,15.1449,15.0662,15.1012,269520.0
2021-11-23 11:00:00,17.26,17.28,17.21,17.21,183708.0,15.1012,15.1187,15.0574,15.0574,183708.0
2021-11-23 11:30:00,17.21,17.31,17.2,17.28,219386.0,15.0574,15.1449,15.0487,15.1187,219386.0
2021-11-23 12:00:00,17.28,17.31,17.22,17.29,140031.0,15.1187,15.1449,15.0662,15.1274,140031.0
2021-11-23 12:30:00,17.29,17.33,17.28,17.3,96442.0,15.1274,15.1624,15.1187,15.1362,96442.0
2021-11-23 13:00:00,17.3,17.34,17.29,17.34,111602.0,15.1362,15.1712,15.1274,15.1712,111602.0
2021-11-23 13:30:00,17.34,17.4,17.33,17.36,119488.0,15.1712,15.2237,15.1624,15.1887,119488.0
2021-11-23 14:00:00,17.35,17.38,17.32,17.34,115616.0,15.1799,15.2062,15.1537,15.1712,115616.0
2021-11-23 14:30:00,17.34,17.38,17.3,17.37,144942.0,15.1712,15.2062,15.1362,15.1974,144942.0
2021-11-23 15:00:00,17.37,17.39,17.31,17.33,153575.0,15.1974,15.2149,15.1449,15.1624,153575.0
2021-11-23 15:30:00,17.33,17.41,17.32,17.38,501019.0,15.1624,15.2324,15.1537,15.2062,501019.0
2021-11-24 09:30:00,17.33,17.48,17.27,17.42,456777.0,15.1624,15.2937,15.1099,15.2412,456777.0
2021-11-24 10:00:00,17.41,17.46,17.35,17.4,172343.0,15.2324,15.2762,15.1799,15.2237,172343.0
2021-11-24 10:30:00,17.4,17.4,17.33,17.34,108746.0,15.2237,15.2237,15.1624,15.1712,108746.0
2021-11-24 11:00:00,17.35,17.38,17.31,17.32,86671.0,15.1799,15.2062,15.1449,15.1537,86671.0
2021-11-24 11:30:00,17.32,17.33,17.24,17.28,81572.0,15.1537,15.1624,15.0837,15.1187,81572.0
2021-11-24 12:00:00,17.29,17.36,17.27,17.33,66374.0,15.1274,15.1887,15.1099,15.1624,66374.0
2021-11-24 12:30:00,17.33,17.37,17.32,17.35,57827.0,15.1624,15.1974,15.1537,15.1799,57827.0
2021-11-24 13:00:00,17.34,17.36,17.31,17.36,71205.0,15.1712,15.1887,15.1449,15.1887,71205.0
2021-11-24 13:30:00,17.36,17.39,17.33,17.37,80277.0,15.1887,15.2149,15.1624,15.1974,80277.0
2021-11-24 14:00:00,17.37,17.4,17.33,17.34,99966.0,15.1974,15.2237,15.1624,15.1712,99966.0
2021-11-24 14:30:00,17.34,17.38,17.34,17.37,81116.0,15.1712,15.2062,15.1712,15.1974,81116.0
2021-11-24 15:00:00,17.37,17.42,17.37,17.42,115648.0,15.1974,15.2412,15.1974,15.2412,115648.0
2021-11-24 15:30:00,17.41,17.42,17.32,17.32,324824.0,15.2324,15.2412,15.1537,15.1537,324824.0
2021-11-26 09:30:00,16.72,16.75,16.21,16.23,558759.0,14.6287,14.655,14.1825,14.2,558759.0
2021-11-26 10:00:00,16.23,16.38,16.2,16.34,406601.0,14.2,14.3312,14.1738,14.2962,406601.0
2021-11-26 10:30:00,16.34,16.41,16.28,16.37,238777.0,14.2962,14.3575,14.2438,14.3225,238777.0
2021-11-26 11:00:00,16.37,16.4,16.25,16.27,281373.0,14.3225,14.3487,14.2175,14.235,281373.0
2021-11-26 11:30:00,16.27,16.38,16.25,16.34,190621.0,14.235,14.3312,14.2175,14.2962,190621.0
2021-11-26 12:00:00,16.33,16.53,16.33,16.48,303903.0,14.2875,14.4625,14.2875,14.4187,303903.0
2021-11-26 12:30:00,16.48,16.64,16.44,16.51,578917.0,14.4187,14.5587,14.3837,14.445,578917.0
2021-11-29 09:30:00,16.93,16.93,16.57,16.61,352854.0,14.8125,14.8125,14.4975,14.5325,352854.0
2021-11-29 10:00:00,16.6,16.65,16.53,16.54,164388.0,14.5237,14.5675,14.4625,14.4712,164388.0
2021-11-29 10:30:00,16.53,16.54,16.41,16.48,294680.0,14.4625,14.4712,14.3575,14.4187,294680.0
2021-11-29 11:00:00,16.48,16.59,16.47,16.5,119728.0,14.4187,14.515,14.41,14.4362,119728.0
2021-11-29 11:30:00,16.51,16.6,16.48,16.55,113754.0,14.445,14.5237,14.4187,14.48,113754.0
2021-11-29 12:00:00,16.56,16.74,16.54,16.71,148936.0,14.4887,14.6462,14.4712,14.62,148936.0
2021-11-29 12:30:00,16.71,16.78,16.7,16.77,94319.0,14.62,14.6812,14.6112,14.6725,94319.0
2021-11-29 13:00:00,16.77,16.78,16.73,16.78,116091.0,14.6725,14.6812,14.6375,14.6812,116091.0
2021-11-29 13:30:00,16.77,16.8,16.71,16.74,83168.0,14.6725,14.6987,14.62,14.6462,83168.0
2021-11-29 14:00:00,16.74,16.77,16.72,16.75,88619.0,14.6462,14.6725,14.6287,14.655,88619.0
2021-11-29 14:30:00,16.75,16.76,16.71,16.73,97417.0,14.655,14.6637,14.62,14.6375,97417.0
2021-11-29 15:00:00,16.73,16.8,16.73,16.73,138326.0,14.6375,14.6987,14.6375,14.6375,138326.0
2021-11-29 15:30:00,16.73,16.75,16.62,16.62,560849.0,14.6375,14.655,14.5412,14.5412,560849.0
2021-11-30 09:30:00,16.32,16.39,16.23,16.29,381540.0,14.2787,14.34,14.2,14.2525,381540.0
2021-11-30 10:00:00,16.28,16.39,16.26,16.31,209720.0,14.2438,14.34,14.2263,14.27,209720.0
2021-11-30 10:30:00,16.3,16.46,16.29,16.34,262637.0,14.2613,14.4012,14.2525,14.2962,262637.0
2021-11-30 11:00:00,16.34,16.46,16.27,16.36,188082.0,14.2962,14.4012,14.235,14.3137,188082.0
2021-11-30 11:30:00,16.35,16.37,16.16,16.19,179426.0,14.305,14.3225,14.1388,14.165,179426.0
2021-11-30 12:00:00,16.19,16.2,16.13,16.18,145206.0,14.165,14.1738,14.1125,14.1563,145206.0
2021-11-30 12:30:00,16.18,16.21,16.13,16.15,118539.0,14.1563,14.1825,14.1125,14.13,118539.0
2021-11-30 13:00:00,16.15,16.16,16.04,16.06,178969.0,14.13,14.1388,14.0338,14.0513,178969.0
2021-11-30 13:30:00,16.06,16.23,16.03,16.22,143237.0,14.0513,14.2,14.025,14.1913,143237.0
2021-11-30 14:00:00,16.22,16.26,16.17,16.2,160151.0,14.1913,14.2263,14.1475,14.1738,160151.0
2021-11-30 14:30:00,16.2,16.24,16.17,16.21,158543.0,14.1738,14.2088,14.1475,14.1825,158543.0
2021-11-30 15:00:00,16.21,16.27,16.2,16.21,176280.0,14.1825,14.235,14.1738,14.1825,176280.0
2021-11-30 15:30:00,16.21,16.34,16.12,16.13,723376.0,14.1825,14.2962,14.1038,14.1125,723376.0
2021-12-01 09:30:00,16.5,16.63,16.44,16.63,269878.0,14.4362,14.55,14.3837,14.55,269878.0
2021-12-01 10:00:00,16.64,16.72,16.6,16.61,432641.0,14.5587,14.6287,14.5237,14.5325,432641.0
2021-12-01 10:30:00,16.61,16.66,16.51,16.59,212523.0,14.5325,14.5762,14.445,14.515,212523.0
2021-12-01 11:00:00,16.6,16.67,16.59,16.63,114489.0,14.5237,14.585,14.515,14.55,114489.0
2021-12-01 11:30:00,16.63,16.66,16.35,16.39,127987.0,14.55,14.5762,14.305,14.34,127987.0
2021-12-01 12:00:00,16.39,16.52,16.38,16.41,157258.0,14.34,14.4537,14.3312,14.3575,157258.0
2021-12-01 12:30:00,16.41,16.46,16.25,16.27,220668.0,14.3575,14.4012,14.2175,14.235,220668.0
2021-12-01 13:00:00,16.27,16.3,16.15,16.2,247401.0,14.235,14.2613,14.13,14.1738,247401.0
2021-12-01 13:30:00,16.2,16.22,16.08,16.1,275705.0,14.1738,14.1913,14.0688,14.0863,275705.0
2021-12-01 14:00:00,16.1,16.15,16.0,16.08,282974.0,14.0863,14.13,13.9988,14.0688,282974.0
2021-12-01 14:30:00,16.07,16.11,16.0,16.0,211519.0,14.06,14.095,13.9988,13.9988,211519.0
2021-12-01 15:00:00,16.0,16.03,15.84,15.88,267132.0,13.9988,14.025,13.8588,13.8938,267132.0
2021-12-01 15:30:00,15.87,15.98,15.74,15.74,583278.0,13.885,13.9813,13.7713,13.7713,583278.0
2021-12-02 09:30:00,15.95,16.16,15.85,16.16,303040.0,13.955,14.1388,13.8675,14.1388,303040.0
2021-12-02 10:00:00,16.17,16.21,16.1,16.19,239871.0,14.1475,14.1825,14.0863,14.165,239871.0
2021-12-02 10:30:00,16.2,16.23,16.06,16.21,176991.0,14.1738,14.2,14.0513,14.1825,176991.0
2021-12-02 11:00:00,16.21,16.28,16.11,16.26,337041.0,14.1825,14.2438,14.095,14.2263,337041.0
2021-12-02 11:30:00,16.27,16.31,16.16,16.29,235628.0,14.235,14.27,14.1388,14.2525,235628.0
2021-12-02 12:00:00,16.28,16.35,16.26,16.32,126455.0,14.2438,14.305,14.2263,14.2787,126455.0
2021-12-02 12:30:00,16.32,16.35,16.29,16.32,197209.0,14.2787,14.305,14.2525,14.2787,197209.0
2021-12-02 13:00:00,16.32,16.36,16.26,16.27,152793.0,14.2787,14.3137,14.2263,14.235,152793.0
2021-12-02 13:30:00,16.28,16.42,16.25,16.41,155343.0,14.2438,14.3662,14.2175,14.3575,155343.0
2021-12-02 14:00:00,16.41,16.49,16.4,16.47,179793.0,14.3575,14.4275,14.3487,14.41,179793.0
2021-12-02 14:30:00,16.46,16.48,16.41,16.41,268056.0,14.4012,14.4187,14.3575,14.3575,268056.0
2021-12-02 15:00:00,16.41,16.44,16.36,16.41,175732.0,14.3575,14.3837,14.3137,14.3575,175732.0
2021-12-02 15:30:00,16.41,16.46,16.32,16.38,541683.0,14.3575,14.4012,14.2787,14.3312,541683.0
2021-12-03 09:30:00,16.37,16.41,16.19,16.24,255909.0,14.3225,14.3575,14.165,14.2088,255909.0
2021-12-03 10:00:00,16.25,16.37,16.22,16.37,245712.0,14.2175,14.3225,14.1913,14.3225,245712.0
2021-12-03 10:30:00,16.36,16.36,16.1,16.15,191124.0,14.3137,14.3137,14.0863,14.13,191124.0
2021-12-03 11:00:00,16.14,16.2,16.09,16.14,219069.0,14.1213,14.1738,14.0775,14.1213,219069.0
2021-12-03 11:30:00,16.13,16.21,16.11,16.12,685203.0,14.1125,14.1825,14.095,14.1038,685203.0
2021-12-03 12:00:00,16.13,16.25,16.09,16.22,141175.0,14.1125,14.2175,14.0775,14.1913,141175.0
2021-12-03 12:30:00,16.22,16.25,16.13,16.17,121321.0,14.1913,14.2175,14.1125,14.1475,121321.0
2021-12-03 13:00:00,16.18,16.23,16.13,16.16,106364.0,14.1563,14.2,14.1125,14.1388,106364.0
2021-12-03 13:30:00,16.15,16.17,16.04,16.07,135062.0,14.13,14.1475,14.0338,14.06,135062.0
2021-12-03 14:00:00,16.07,16.11,16.01,16.06,161304.0,14.06,14.095,14.0075,14.0513,161304.0
2021-12-03 14:30:00,16.06,16.08,15.95,15.97,205253.0,14.0513,14.0688,13.955,13.9725,205253.0
2021-12-03 15:00:00,15.98,16.08,15.94,16.05,308716.0,13.9813,14.0688,13.9463,14.0425,308716.0
2021-12-03 15:30:00,16.06,16.12,15.91,16.01,889083.0,14.0513,14.1038,13.92,14.0075,889083.0
2021-12-06 09:30:00,16.42,16.62,16.31,16.61,387245.0,14.3662,14.5412,14.27,14.5325,387245.0
2021-12-06 10:00:00,16.61,16.61,16.52,16.55,238492.0,14.5325,14.5325,14.4537,14.48,238492.0
2021-12-06 10:30:00,16.55,16.76,16.55,16.76,198336.0,14.48,14.6637,14.48,14.6637,198336.0
2021-12-06 11:00:00,16.76,16.76,16.66,16.71,255826.0,14.6637,14.6637,14.5762,14.62,255826.0
2021-12-06 11:30:00,16.71,16.73,16.59,16.61,205103.0,14.62,14.6375,14.515,14.5325,205103.0
2021-12-06 12:00:00,16.62,16.68,16.61,16.63,241401.0,14.5412,14.5937,14.5325,14.55,241401.0
2021-12-06 12:30:00,16.63,16.66,16.61,16.63,292836.0,14.55,14.5762,14.5325,14.55,292836.0
2021-12-06 13:00:00,16.64,16.67,16.62,16.64,213369.0,14.5587,14.585,14.5412,14.5587,213369.0
2021-12-06 13:30:00,16.64,16.79,16.64,16.77,132722.0,14.5587,14.69,14.5587,14.6725,132722.0
2021-12-06 14:00:00,16.77,16.78,16.68,16.69,217883.0,14.6725,14.6812,14.5937,14.6025,217883.0
2021-12-06 14:30:00,16.7,16.72,16.64,16.66,153740.0,14.6112,14.6287,14.5587,14.5762,153740.0
2021-12-06 15:00:00,16.66,16.69,16.6,16.62,203884.0,14.5762,14.6025,14.5237,14.5412,203884.0
2021-12-06 15:30:00,16.63,16.67,16.58,16.61,826791.0,14.55,14.585,14.5062,14.5325,826791.0
2021-12-07 09:30:00,16.69,16.75,16.64,16.72,689852.0,14.6025,14.655,14.5587,14.6287,689852.0
2021-12-07 10:00:00,16.72,16.82,16.67,16.77,426329.0,14.6287,14.7162,14.585,14.6725,426329.0
2021-12-07 10:30:00,16.77,16.82,16.74,16.8,436731.0,14.6725,14.7162,14.6462,14.6987,436731.0
2021-12-07 11:00:00,16.8,16.81,16.69,16.7,212231.0,14.6987,14.7075,14.6025,14.6112,212231.0
2021-12-07 11:30:00,16.7,16.73,16.68,16.7,142891.0,14.6112,14.6375,14.5937,14.6112,142891.0
2021-12-07 12:00:00,16.7,16.73,16.69,16.71,122306.0,14.6112,14.6375,14.6025,14.62,122306.0
2021-12-07 12:30:00,16.71,16.73,16.7,16.72,152468.0,14.62,14.6375,14.6112,14.6287,152468.0
2021-12-07 13:00:00,16.71,16.73,16.66,16.68,129233.0,14.62,14.6375,14.5762,14.5937,129233.0
2021-12-07 13:30:00,16.69,16.74,16.68,16.69,232848.0,14.6025,14.6462,14.5937,14.6025,232848.0
2021-12-07 14:00:00,16.69,16.74,16.68,16.7,236190.0,14.6025,14.6462,14.5937,14.6112,236190.0
2021-12-07 14:30:00,16.7,16.73,16.69,16.69,173998.0,14.6112,14.6375,14.6025,14.6025,173998.0
2021-12-07 15:00:00,16.69,16.73,16.66,16.67,266386.0,14.6025,14.6375,14.5762,14.585,266386.0
2021-12-07 15:30:00,16.66,16.69,16.58,16.66,1011565.0,14.5762,14.6025,14.5062,14.5762,1011565.0
2021-12-08 09:30:00,16.69,16.9,16.67,16.82,454418.0,14.6025,14.7862,14.585,14.7162,454418.0
2021-12-08 10:00:00,16.81,16.85,16.78,16.79,187627.0,14.7075,14.7425,14.6812,14.69,187627.0
2021-12-08 10:30:00,16.79,16.81,16.73,16.73,303197.0,14.69,14.7075,14.6375,14.6375,303197.0
2021-12-08 11:00:00,16.75,16.87,16.74,16.85,157919.0,14.655,14.76,14.6462,14.7425,157919.0
2021-12-08 11:30:00,16.84,16.88,16.81,16.84,141188.0,14.7337,14.7687,14.7075,14.7337,141188.0
2021-12-08 12:00:00,16.84,16.91,16.8,16.82,188328.0,14.7337,14.795,14.6987,14.7162,188328.0
2021-12-08 12:30:00,16.81,16.84,16.75,16.77,184227.0,14.7075,14.7337,14.655,14.6725,184227.0
2021-12-08 13:00:00,16.76,16.78,16.72,16.74,139301.0,14.6637,14.6812,14.6287,14.6462,139301.0
2021-12-08 13:30:00,16.75,16.76,16.71,16.72,181459.0,14.655,14.6637,14.62,14.6287,181459.0
2021-12-08 14:00:00,16.72,16.77,16.71,16.74,200493.0,14.6287,14.6725,14.62,14.6462,200493.0
2021-12-08 14:30:00,16.73,16.78,16.71,16.75,138532.0,14.6375,14.6812,14.62,14.655,138532.0
2021-12-08 15:00:00,16.75,16.79,16.73,16.78,189101.0,14.655,14.69,14.6375,14.6812,189101.0
2021-12-08 15:30:00,16.77,16.8,16.73,16.76,501752.0,14.6725,14.6987,14.6375,14.6637,501752.0
2021-12-09 09:30:00,16.51,16.51,16.3,16.4,441156.0,14.5772,14.5772,14.3918,14.4801,441156.0
2021-12-09 10:00:00,16.4,16.5,16.39,16.43,306278.0,14.4801,14.5684,14.4712,14.5065,306278.0
2021-12-09 10:30:00,16.43,16.44,16.38,16.4,228548.0,14.5065,14.5154,14.4624,14.4801,228548.0
2021-12-09 11:00:00,16.4,16.41,16.35,16.39,203843.0,14.4801,14.4889,14.4359,14.4712,203843.0
2021-12-09 11:30:00,16.39,16.46,16.38,16.46,136440.0,14.4712,14.533,14.4624,14.533,136440.0
2021-12-09 12:00:00,16.46,16.51,16.44,16.48,148575.0,14.533,14.5772,14.5154,14.5507,148575.0
2021-12-09 12:30:00,16.48,16.54,16.48,16.54,88842.0,14.5507,14.6037,14.5507,14.6037,88842.0
2021-12-09 13:00:00,16.54,16.57,16.49,16.49,175389.0,14.6037,14.6302,14.5595,14.5595,175389.0
2021-12-09 13:30:00,16.5,16.52,16.47,16.5,131387.0,14.5684,14.586,14.5419,14.5684,131387.0
2021-12-09 14:00:00,16.49,16.51,16.46,16.46,111251.0,14.5595,14.5772,14.533,14.533,111251.0
2021-12-09 14:30:00,16.47,16.47,16.41,16.41,116491.0,14.5419,14.5419,14.4889,14.4889,116491.0
2021-12-09 15:00:00,16.42,16.44,16.39,16.43,131789.0,14.4977,14.5154,14.4712,14.5065,131789.0
2021-12-09 15:30:00,16.42,16.46,16.39,16.39,465537.0,14.4977,14.533,14.4712,14.4712,465537.0
2021-12-10 09:30:00,16.45,16.49,16.23,16.24,296371.0,14.5242,14.5595,14.33,14.3388,296371.0
2021-12-10 10:00:00,16.24,16.37,16.19,16.36,249971.0,14.3388,14.4536,14.2946,14.4447,249971.0
2021-12-10 10:30:00,16.35,16.38,16.3,16.33,164034.0,14.4359,14.4624,14.3918,14.4183,164034.0
2021-12-10 11:00:00,16.34,16.34,16.16,16.2,334756.0,14.4271,14.4271,14.2682,14.3035,334756.0
2021-12-10 11:30:00,16.19,16.27,16.18,16.27,134411.0,14.2946,14.3653,14.2858,14.3653,134411.0
2021-12-10 12:00:00,16.27,16.3,16.24,16.3,108306.0,14.3653,14.3918,14.3388,14.3918,108306.0
2021-12-10 12:30:00,16.3,16.31,16.27,16.28,109638.0,14.3918,14.4006,14.3653,14.3741,109638.0
2021-12-10 13:00:00,16.29,16.33,16.28,16.3,80342.0,14.3829,14.4183,14.3741,14.3918,80342.0
2021-12-10 13:30:00,16.3,16.34,16.3,16.34,159110.0,14.3918,14.4271,14.3918,14.4271,159110.0
2021-12-10 14:00:00,16.33,16.37,16.3,16.35,648995.0,14.4183,14.4536,14.3918,14.4359,648995.0
2021-12-10 14:30:00,16.35,16.37,16.29,16.3,187328.0,14.4359,14.4536,14.3829,14.3918,187328.0
2021-12-10 15:00:00,16.3,16.33,16.29,16.33,160308.0,14.3918,14.4183,14.3829,14.4183,160308.0
2021-12-10 15:30:00,16.32,16.36,16.3,16.33,618598.0,14.4094,14.4447,14.3918,14.4183,618598.0
2021-12-13 09:30:00,16.21,16.23,15.83,15.84,530538.0,14.3123,14.33,13.9768,13.9856,530538.0
2021-12-13 10:00:00,15.84,15.93,15.82,15.9,260931.0,13.9856,14.0651,13.968,14.0386,260931.0
2021-12-13 10:30:00,15.91,15.98,15.87,15.92,194211.0,14.0474,14.1092,14.0121,14.0563,194211.0
2021-12-13 11:00:00,15.91,15.95,15.86,15.87,185998.0,14.0474,14.0827,14.0033,14.0121,185998.0
2021-12-13 11:30:00,15.87,15.97,15.86,15.96,131852.0,14.0121,14.1004,14.0033,14.0916,131852.0
2021-12-13 12:00:00,15.97,16.06,15.94,16.03,181637.0,14.1004,14.1799,14.0739,14.1534,181637.0
2021-12-13 12:30:00,16.03,16.04,15.96,15.97,143915.0,14.1534,14.1622,14.0916,14.1004,143915.0
2021-12-13 13:00:00,15.97,16.0,15.94,16.0,173591.0,14.1004,14.1269,14.0739,14.1269,173591.0
2021-12-13 13:30:00,16.0,16.04,15.98,16.0,161460.0,14.1269,14.1622,14.1092,14.1269,161460.0
2021-12-13 14:00:00,16.0,16.04,15.97,16.01,153920.0,14.1269,14.1622,14.1004,14.1357,153920.0
2021-12-13 14:30:00,16.02,16.03,15.99,16.0,177122.0,14.1445,14.1534,14.1181,14.1269,177122.0
2021-12-13 15:00:00,16.0,16.08,15.99,16.06,236791.0,14.1269,14.1975,14.1181,14.1799,236791.0
2021-12-13 15:30:00,16.05,16.07,15.93,15.94,691270.0,14.171,14.1887,14.0651,14.0739,691270.0
2021-12-14 09:30:00,15.97,16.28,15.94,16.23,546240.0,14.1004,14.3741,14.0739,14.33,546240.0
2021-12-14 10:00:00,16.23,16.31,16.2,16.3,541725.0,14.33,14.4006,14.3035,14.3918,541725.0
2021-12-14 10:30:00,16.3,16.31,16.19,16.21,390231.0,14.3918,14.4006,14.2946,14.3123,390231.0
2021-12-14 11:00:00,16.21,16.23,16.15,16.2,281306.0,14.3123,14.33,14.2593,14.3035,281306.0
2021-12-14 11:30:00,16.2,16.23,16.16,16.16,395508.0,14.3035,14.33,14.2682,14.2682,395508.0
2021-12-14 12:00:00,16.16,16.25,16.16,16.25,238117.0,14.2682,14.3476,14.2682,14.3476,238117.0
2021-12-14 12:30:00,16.25,16.26,16.19,16.21,235844.0,14.3476,14.3565,14.2946,14.3123,235844.0
2021-12-14 13:00:00,16.21,16.24,16.2,16.23,168064.0,14.3123,14.3388,14.3035,14.33,168064.0
2021-12-14 13:30:00,16.24,16.24,16.2,16.21,224609.0,14.3388,14.3388,14.3035,14.3123,224609.0
2021-12-14 14:00:00,16.21,16.25,16.2,16.21,191082.0,14.3123,14.3476,14.3035,14.3123,191082.0
2021-12-14 14:30:00,16.21,16.23,16.15,16.2,181364.0,14.3123,14.33,14.2593,14.3035,181364.0
2021-12-14 15:00:00,16.2,16.23,16.17,16.23,214457.0,14.3035,14.33,14.277,14.33,214457.0
2021-12-14 15:30:00,16.23,16.23,16.1,16.16,573591.0,14.33,14.33,14.2152,14.2682,573591.0
2021-12-15 09:30:00,16.23,16.26,15.98,16.0,294191.0,14.33,14.3565,14.1092,14.1269,294191.0
2021-12-15 10:00:00,16.0,16.04,15.95,16.03,154649.0,14.1269,14.1622,14.0827,14.1534,154649.0
2021-12-15 10:30:00,16.04,16.09,16.01,16.09,329627.0,14.1622,14.2064,14.1357,14.2064,329627.0
2021-12-15 11:00:00,16.08,16.14,16.06,16.08,197907.0,14.1975,14.2505,14.1799,14.1975,197907.0
2021-12-15 11:30:00,16.08,16.12,16.04,16.09,407315.0,14.1975,14.2328,14.1622,14.2064,407315.0
2021-12-15 12:00:00,16.09,16.12,16.07,16.1,152624.0,14.2064,14.2328,14.1887,14.2152,152624.0
2021-12-15 12:30:00,16.1,16.13,16.08,16.12,167280.0,14.2152,14.2417,14.1975,14.2328,167280.0
2021-12-15 13:00:00,16.12,16.13,16.09,16.12,115673.0,14.2328,14.2417,14.2064,14.2328,115673.0
2021-12-15 13:30:00,16.12,16.15,16.09,16.1,154778.0,14.2328,14.2593,14.2064,14.2152,154778.0
2021-12-15 14:00:00,16.1,16.26,16.03,16.08,506238.0,14.2152,14.3565,14.1534,14.1975,506238.0
2021-12-15 14:30:00,16.08,16.17,16.06,16.09,298646.0,14.1975,14.277,14.1799,14.2064,298646.0
2021-12-15 15:00:00,16.08,16.3,16.08,16.29,305727.0,14.1975,14.3918,14.1975,14.3829,305727.0
2021-12-15 15:30:00,16.29,16.29,16.1,16.17,1190936.0,14.3829,14.3829,14.2152,14.277,1190936.0
2021-12-16 09:30:00,16.42,16.44,16.22,16.41,614721.0,14.4977,14.5154,14.3211,14.4889,614721.0
2021-12-16 10:00:00,16.41,16.51,16.33,16.47,283229.0,14.4889,14.5772,14.4183,14.5419,283229.0
2021-12-16 10:30:00,16.47,16.51,16.44,16.5,206616.0,14.5419,14.5772,14.5154,14.5684,206616.0
2021-12-16 11:00:00,16.49,16.57,16.46,16.54,614593.0,14.5595,14.6302,14.533,14.6037,614593.0
2021-12-16 11:30:00,16.53,16.58,16.43,16.44,525883.0,14.5948,14.639,14.5065,14.5154,525883.0
2021-12-16 12:00:00,16.43,16.52,16.42,16.52,204953.0,14.5065,14.586,14.4977,14.586,204953.0
2021-12-16 12:30:00,16.52,16.53,16.38,16.38,146937.0,14.586,14.5948,14.4624,14.4624,146937.0
2021-12-16 13:00:00,16.38,16.42,16.34,16.39,135156.0,14.4624,14.4977,14.4271,14.4712,135156.0
2021-12-16 13:30:00,16.39,16.42,16.35,16.37,147019.0,14.4712,14.4977,14.4359,14.4536,147019.0
2021-12-16 14:00:00,16.37,16.39,16.28,16.29,122088.0,14.4536,14.4712,14.3741,14.3829,122088.0
2021-12-16 14:30:00,16.29,16.31,16.19,16.25,175276.0,14.3829,14.4006,14.2946,14.3476,175276.0
2021-12-16 15:00:00,16.25,16.34,16.21,16.33,303635.0,14.3476,14.4271,14.3123,14.4183,303635.0
2021-12-16 15:30:00,16.34,16.4,16.27,16.3,962772.0,14.4271,14.4801,14.3653,14.3918,962772.0
2021-12-17 09:30:00,16.29,16.32,15.52,15.62,1327853.0,14.3829,14.4094,13.7031,13.7914,1327853.0
2021-12-17 10:00:00,15.61,15.69,15.57,15.68,591243.0,13.7825,13.8532,13.7472,13.8444,591243.0
2021-12-17 10:30:00,15.69,15.95,15.67,15.86,248389.0,13.8532,14.0827,13.8355,14.0033,248389.0
2021-12-17 11:00:00,15.87,15.93,15.86,15.93,209716.0,14.0121,14.0651,14.0033,14.0651,209716.0
2021-12-17 11:30:00,15.92,15.96,15.79,15.81,206472.0,14.0563,14.0916,13.9415,13.9591,206472.0
2021-12-17 12:00:00,15.8,15.84,15.76,15.82,178346.0,13.9503,13.9856,13.915,13.968,178346.0
2021-12-17 12:30:00,15.82,15.87,15.79,15.84,211163.0,13.968,14.0121,13.9415,13.9856,211163.0
2021-12-17 13:00:00,15.83,15.91,15.82,15.91,246478.0,13.9768,14.0474,13.968,14.0474,246478.0
2021-12-17 13:30:00,15.91,15.94,15.89,15.91,143979.0,14.0474,14.0739,14.0298,14.0474,143979.0
2021-12-17 14:00:00,15.91,15.92,15.85,15.86,169691.0,14.0474,14.0563,13.9944,14.0033,169691.0
2021-12-17 14:30:00,15.87,15.9,15.82,15.85,470247.0,14.0121,14.0386,13.968,13.9944,470247.0
2021-12-17 15:00:00,15.85,15.96,15.85,15.91,367443.0,13.9944,14.0916,13.9944,14.0474,367443.0
2021-12-17 15:30:00,15.91,15.95,15.71,15.79,1997844.0,14.0474,14.0827,13.8708,13.9415,1997844.0
2021-12-20 09:30:00,15.5,15.58,15.2,15.32,485928.0,13.6854,13.7561,13.4205,13.5265,485928.0
2021-12-20 10:00:00,15.31,15.38,15.23,15.23,146362.0,13.5177,13.5795,13.447,13.447,146362.0
2021-12-20 10:30:00,15.24,15.25,15.05,15.1,302310.0,13.4559,13.4647,13.2881,13.3323,302310.0
2021-12-20 11:00:00,15.09,15.11,15.0,15.04,186022.0,13.3234,13.3411,13.244,13.2793,186022.0
2021-12-20 11:30:00,15.04,15.11,15.01,15.11,230655.0,13.2793,13.3411,13.2528,13.3411,230655.0
2021-12-20 12:00:00,15.11,15.12,15.07,15.11,195080.0,13.3411,13.3499,13.3058,13.3411,195080.0
2021-12-20 12:30:00,15.11,15.11,15.04,15.06,140391.0,13.3411,13.3411,13.2793,13.2969,140391.0
2021-12-20 13:00:00,15.06,15.1,15.02,15.09,186246.0,13.2969,13.3323,13.2616,13.3234,186246.0
2021-12-20 13:30:00,15.09,15.15,15.02,15.13,211156.0,13.3234,13.3764,13.2616,13.3587,211156.0
2021-12-20 14:00:00,15.12,15.16,15.11,15.13,124946.0,13.3499,13.3852,13.3411,13.3587,124946.0
2021-12-20 14:30:00,15.13,15.13,15.04,15.08,242690.0,13.3587,13.3587,13.2793,13.3146,242690.0
2021-12-20 15:00:00,15.09,15.2,15.08,15.18,278041.0,13.3234,13.4205,13.3146,13.4029,278041.0
2021-12-20 15:30:00,15.19,15.27,15.12,15.24,894836.0,13.4117,13.4824,13.3499,13.4559,894836.0
2021-12-21 09:30:00,15.5,15.59,15.42,15.55,440946.0,13.6854,13.7649,13.6148,13.7296,440946.0
2021-12-21 10:00:00,15.55,15.66,15.54,15.58,286633.0,13.7296,13.8267,13.7207,13.7561,286633.0
2021-12-21 10:30:00,15.58,15.62,15.54,15.55,357748.0,13.7561,13.7914,13.7207,13.7296,357748.0
2021-12-21 11:00:00,15.55,15.65,15.54,15.62,126599.0,13.7296,13.8179,13.7207,13.7914,126599.0
2021-12-21 11:30:00,15.62,15.67,15.6,15.65,133660.0,13.7914,13.8355,13.7737,13.8179,133660.0
2021-12-21 12:00:00,15.64,15.71,15.64,15.71,105991.0,13.809,13.8708,13.809,13.8708,105991.0
2021-12-21 12:30:00,15.71,15.75,15.69,15.73,249177.0,13.8708,13.9062,13.8532,13.8885,249177.0
2021-12-21 13:00:00,15.72,15.73,15.69,15.69,202587.0,13.8797,13.8885,13.8532,13.8532,202587.0
2021-12-21 13:30:00,15.7,15.71,15.67,15.68,166972.0,13.862,13.8708,13.8355,13.8444,166972.0
2021-12-21 14:00:00,15.68,15.71,15.67,15.69,151333.0,13.8444,13.8708,13.8355,13.8532,151333.0
2021-12-21 14:30:00,15.7,15.71,15.64,15.67,268084.0,13.862,13.8708,13.809,13.8355,268084.0
2021-12-21 15:00:00,15.66,15.72,15.65,15.67,182733.0,13.8267,13.8797,13.8179,13.8355,182733.0
2021-12-21 15:30:00,15.68,15.7,15.62,15.69,1144311.0,13.8444,13.862,13.7914,13.8532,1144311.0
2021-12-22 09:30:00,15.64,15.76,15.57,15.75,302468.0,13.809,13.915,13.7472,13.9062,302468.0
2021-12-22 10:00:00,15.75,15.87,15.74,15.82,309067.0,13.9062,14.0121,13.8973,13.968,309067.0
2021-12-22 10:30:00,15.83,15.85,15.79,15.82,228540.0,13.9768,13.9944,13.9415,13.968,228540.0
2021-12-22 11:00:00,15.81,15.82,15.76,15.79,123992.0,13.9591,13.968,13.915,13.9415,123992.0
2021-12-22 11:30:00,15.79,15.82,15.75,15.78,99551.0,13.9415,13.968,13.9062,13.9326,99551.0
2021-12-22 12:00:00,15.77,15.8,15.75,15.79,95865.0,13.9238,13.9503,13.9062,13.9415,95865.0
2021-12-22 12:30:00,15.79,15.82,15.76,15.81,103583.0,13.9415,13.968,13.915,13.9591,103583.0
2021-12-22 13:00:00,15.81,15.86,15.8,15.83,106202.0,13.9591,14.0033,13.9503,13.9768,106202.0
2021-12-22 13:30:00,15.84,15.85,15.81,15.82,123792.0,13.9856,13.9944,13.9591,13.968,123792.0
2021-12-22 14:00:00,15.83,15.84,15.76,15.78,197628.0,13.9768,13.9856,13.915,13.9326,197628.0
2021-12-22 14:30:00,15.77,15.81,15.76,15.79,110306.0,13.9238,13.9591,13.915,13.9415,110306.0
2021-12-22 15:00:00,15.79,15.83,15.77,15.8,152855.0,13.9415,13.9768,13.9238,13.9503,152855.0
2021-12-22 15:30:00,15.81,15.85,15.79,15.82,696710.0,13.9591,13.9944,13.9415,13.968,696710.0
2021-12-23 09:30:00,15.96,16.04,15.86,15.96,355567.0,14.0916,14.1622,14.0033,14.0916,355567.0
2021-12-23 10:00:00,15.95,15.98,15.9,15.93,124963.0,14.0827,14.1092,14.0386,14.0651,124963.0
2021-12-23 10:30:00,15.93,15.98,15.92,15.94,160986.0,14.0651,14.1092,14.0563,14.0739,160986.0
2021-12-23 11:00:00,15.94,15.98,15.93,15.96,103003.0,14.0739,14.1092,14.0651,14.0916,103003.0
2021-12-23 11:30:00,15.97,15.99,15.94,15.95,104809.0,14.1004,14.1181,14.0739,14.0827,104809.0
2021-12-23 12:00:00,15.94,15.97,15.93,15.96,92987.0,14.0739,14.1004,14.0651,14.0916,92987.0
2021-12-23 12:30:00,15.96,15.97,15.93,15.94,66180.0,14.0916,14.1004,14.0651,14.0739,66180.0
2021-12-23 13:00:00,15.94,15.97,15.93,15.97,150855.0,14.0739,14.1004,14.0651,14.1004,150855.0
2021-12-23 13:30:00,15.97,15.99,15.95,15.98,98872.0,14.1004,14.1181,14.0827,14.1092,98872.0
2021-12-23 14:00:00,15.98,16.0,15.95,16.0,166758.0,14.1092,14.1269,14.0827,14.1269,166758.0
2021-12-23 14:30:00,16.0,16.01,15.98,15.99,146406.0,14.1269,14.1357,14.1092,14.1181,146406.0
2021-12-23 15:00:00,16.0,16.0,15.95,15.98,153971.0,14.1269,14.1269,14.0827,14.1092,153971.0
2021-12-23 15:30:00,15.98,16.04,15.96,15.97,531872.0,14.1092,14.1622,14.0916,14.1004,531872.0
2021-12-27 09:30:00,15.98,16.1,15.83,15.87,281228.0,14.1092,14.2152,13.9768,14.0121,281228.0
2021-12-27 10:00:00,15.87,15.93,15.85,15.93,459037.0,14.0121,14.0651,13.9944,14.0651,459037.0
2021-12-27 10:30:00,15.93,15.99,15.88,15.98,466507.0,14.0651,14.1181,14.0209,14.1092,466507.0
2021-12-27 11:00:00,15.98,16.06,15.96,16.04,191343.0,14.1092,14.1799,14.0916,14.1622,191343.0
2021-12-27 11:30:00,16.04,16.05,16.01,16.04,97847.0,14.1622,14.171,14.1357,14.1622,97847.0
2021-12-27 12:00:00,16.04,16.08,16.02,16.07,89965.0,14.1622,14.1975,14.1445,14.1887,89965.0
2021-12-27 12:30:00,16.07,16.11,16.06,16.1,124520.0,14.1887,14.224,14.1799,14.2152,124520.0
2021-12-27 13:00:00,16.1,16.13,16.08,16.1,293238.0,14.2152,14.2417,14.1975,14.2152,293238.0
2021-12-27 13:30:00,16.1,16.17,16.09,16.14,451986.0,14.2152,14.277,14.2064,14.2505,451986.0
2021-12-27 14:00:00,16.15,16.19,16.14,16.16,134663.0,14.2593,14.2946,14.2505,14.2682,134663.0
2021-12-27 14:30:00,16.16,16.18,16.14,16.16,115602.0,14.2682,14.2858,14.2505,14.2682,115602.0
2021-12-27 15:00:00,16.15,16.16,16.12,16.13,204031.0,14.2593,14.2682,14.2328,14.2417,204031.0
2021-12-27 15:30:00,16.14,16.24,16.13,16.21,759592.0,14.2505,14.3388,14.2417,14.3123,759592.0
2021-12-28 09:30:00,16.17,16.35,16.14,16.33,194982.0,14.277,14.4359,14.2505,14.4183,194982.0
2021-12-28 10:00:00,16.33,16.39,16.31,16.34,133987.0,14.4183,14.4712,14.4006,14.4271,133987.0
2021-12-28 10:30:00,16.33,16.35,16.29,16.32,149130.0,14.4183,14.4359,14.3829,14.4094,149130.0
2021-12-28 11:00:00,16.31,16.32,16.26,16.29,125713.0,14.4006,14.4094,14.3565,14.3829,125713.0
2021-12-28 11:30:00,16.29,16.39,16.28,16.35,103003.0,14.3829,14.4712,14.3741,14.4359,103003.0
2021-12-28 12:00:00,16.35,16.35,16.3,16.3,104339.0,14.4359,14.4359,14.3918,14.3918,104339.0
2021-12-28 12:30:00,16.3,16.35,16.29,16.34,138150.0,14.3918,14.4359,14.3829,14.4271,138150.0
2021-12-28 13:00:00,16.34,16.38,16.33,16.37,85504.0,14.4271,14.4624,14.4183,14.4536,85504.0
2021-12-28 13:30:00,16.37,16.42,16.36,16.41,124612.0,14.4536,14.4977,14.4447,14.4889,124612.0
2021-12-28 14:00:00,16.42,16.42,16.39,16.4,128545.0,14.4977,14.4977,14.4712,14.4801,128545.0
2021-12-28 14:30:00,16.4,16.43,16.39,16.4,175630.0,14.4801,14.5065,14.4712,14.4801,175630.0
2021-12-28 15:00:00,16.4,16.43,16.39,16.43,115596.0,14.4801,14.5065,14.4712,14.5065,115596.0
2021-12-28 15:30:00,16.43,16.46,16.36,16.38,429258.0,14.5065,14.533,14.4447,14.4624,429258.0
2021-12-29 09:30:00,16.4,16.42,16.28,16.36,139693.0,14.4801,14.4977,14.3741,14.4447,139693.0
2021-12-29 10:00:00,16.36,16.44,16.34,16.41,110439.0,14.4447,14.5154,14.4271,14.4889,110439.0
2021-12-29 10:30:00,16.42,16.46,16.42,16.45,89294.0,14.4977,14.533,14.4977,14.5242,89294.0
2021-12-29 11:00:00,16.46,16.48,16.43,16.44,85541.0,14.533,14.5507,14.5065,14.5154,85541.0
2021-12-29 11:30:00,16.44,16.46,16.42,16.44,116425.0,14.5154,14.533,14.4977,14.5154,116425.0
2021-12-29 12:00:00,16.44,16.44,16.39,16.39,76445.0,14.5154,14.5154,14.4712,14.4712,76445.0
2021-12-29 12:30:00,16.39,16.45,16.39,16.4,131423.0,14.4712,14.5242,14.4712,14.4801,131423.0
2021-12-29 13:00:00,16.4,16.45,16.4,16.45,76107.0,14.4801,14.5242,14.4801,14.5242,76107.0
2021-12-29 13:30:00,16.45,16.46,16.43,16.45,64007.0,14.5242,14.533,14.5065,14.5242,64007.0
2021-12-29 14:00:00,16.45,16.46,16.39,16.41,115674.0,14.5242,14.533,14.4712,14.4889,115674.0
2021-12-29 14:30:00,16.41,16.42,16.38,16.41,130907.0,14.4889,14.4977,14.4624,14.4889,130907.0
2021-12-29 15:00:00,16.41,16.45,16.4,16.44,157877.0,14.4889,14.5242,14.4801,14.5154,157877.0
2021-12-29 15:30:00,16.44,16.48,16.42,16.45,648500.0,14.5154,14.5507,14.4977,14.5242,648500.0
2021-12-30 09:30:00,16.47,16.64,16.45,16.6,203709.0,14.5419,14.692,14.5242,14.6566,203709.0
2021-12-30 10:00:00,16.59,16.6,16.51,16.52,98370.0,14.6478,14.6566,14.5772,14.586,98370.0
2021-12-30 10:30:00,16.52,16.54,16.49,16.51,57699.0,14.586,14.6037,14.5595,14.5772,57699.0
2021-12-30 11:00:00,16.51,16.52,16.46,16.46,92652.0,14.5772,14.586,14.533,14.533,92652.0
2021-12-30 11:30:00,16.46,16.53,16.46,16.51,106494.0,14.533,14.5948,14.533,14.5772,106494.0
2021-12-30 12:00:00,16.52,16.52,16.44,16.45,89132.0,14.586,14.586,14.5154,14.5242,89132.0
2021-12-30 12:30:00,16.46,16.49,16.44,16.48,111832.0,14.533,14.5595,14.5154,14.5507,111832.0
2021-12-30 13:00:00,16.49,16.51,16.46,16.46,68641.0,14.5595,14.5772,14.533,14.533,68641.0
2021-12-30 13:30:00,16.47,16.5,16.44,16.48,108462.0,14.5419,14.5684,14.5154,14.5507,108462.0
2021-12-30 14:00:00,16.48,16.52,16.46,16.5,95368.0,14.5507,14.586,14.533,14.5684,95368.0
2021-12-30 14:30:00,16.5,16.51,16.47,16.48,62684.0,14.5684,14.5772,14.5419,14.5507,62684.0
2021-12-30 15:00:00,16.48,16.48,16.41,16.44,104839.0,14.5507,14.5507,14.4889,14.5154,104839.0
2021-12-30 15:30:00,16.44,16.46,16.37,16.37,467361.0,14.5154,14.533,14.4536,14.4536,467361.0
2021-12-31 09:30:00,16.35,16.48,16.33,16.42,162099.0,14.4359,14.5507,14.4183,14.4977,162099.0
2021-12-31 10:00:00,16.43,16.43,16.32,16.34,100868.0,14.5065,14.5065,14.4094,14.4271,100868.0
2021-12-31 10:30:00,16.34,16.34,16.29,16.32,105688.0,14.4271,14.4271,14.3829,14.4094,105688.0
2021-12-31 11:00:00,16.32,16.38,16.29,16.36,135614.0,14.4094,14.4624,14.3829,14.4447,135614.0
2021-12-31 11:30:00,16.37,16.38,16.34,16.36,91649.0,14.4536,14.4624,14.4271,14.4447,91649.0
2021-12-31 12:00:00,16.36,16.37,16.31,16.32,78721.0,14.4447,14.4536,14.4006,14.4094,78721.0
2021-12-31 12:30:00,16.32,16.4,16.3,16.39,59871.0,14.4094,14.4801,14.3918,14.4712,59871.0
2021-12-31 13:00:00,16.39,16.39,16.36,16.37,51954.0,14.4712,14.4712,14.4447,14.4536,51954.0
2021-12-31 13:30:00,16.37,16.42,16.36,16.41,97522.0,14.4536,14.4977,14.4447,14.4889,97522.0
2021-12-31 14:00:00,16.4,16.41,16.34,16.36,189659.0,14.4801,14.4889,14.4271,14.4447,189659.0
2021-12-31 14:30:00,16.36,16.37,16.34,16.35,67750.0,14.4447,14.4536,14.4271,14.4359,67750.0
2021-12-31 15:00:00,16.36,16.39,16.35,16.39,108136.0,14.4447,14.4712,14.4359,14.4712,108136.0
2021-12-31 15:30:00,16.38,16.4,16.32,16.33,411798.0,14.4624,14.4801,14.4094,14.4183,411798.0
2022-01-03 09:30:00,16.59,16.8,16.55,16.8,270496.0,14.6478,14.8332,14.6125,14.8332,270496.0
2022-01-03 10:00:00,16.8,16.88,16.77,16.83,309672.0,14.8332,14.9039,14.8067,14.8597,309672.0
2022-01-03 10:30:00,16.84,16.85,16.74,16.77,328102.0,14.8686,14.8774,14.7803,14.8067,328102.0
2022-01-03 11:00:00,16.78,16.82,16.73,16.78,179464.0,14.8156,14.8509,14.7714,14.8156,179464.0
2022-01-03 11:30:00,16.77,16.78,16.66,16.71,155818.0,14.8067,14.8156,14.7096,14.7538,155818.0
2022-01-03 12:00:00,16.72,16.75,16.67,16.71,134885.0,14.7626,14.7891,14.7185,14.7538,134885.0
2022-01-03 12:30:00,16.71,16.72,16.67,16.72,106763.0,14.7538,14.7626,14.7185,14.7626,106763.0
2022-01-03 13:00:00,16.71,16.77,16.69,16.76,145787.0,14.7538,14.8067,14.7361,14.7979,145787.0
2022-01-03 13:30:00,16.76,16.76,16.68,16.73,206191.0,14.7979,14.7979,14.7273,14.7714,206191.0
2022-01-03 14:00:00,16.73,16.73,16.66,16.68,131512.0,14.7714,14.7714,14.7096,14.7273,131512.0
2022-01-03 14:30:00,16.68,16.72,16.67,16.7,325565.0,14.7273,14.7626,14.7185,14.7449,325565.0
2022-01-03 15:00:00,16.7,16.72,16.66,16.69,236727.0,14.7449,14.7626,14.7096,14.7361,236727.0
2022-01-03 15:30:00,16.69,16.74,16.66,16.74,787627.0,14.7361,14.7803,14.7096,14.7803,787627.0
2022-01-04 09:30:00,17.0,17.26,16.94,17.23,470112.0,15.0098,15.2394,14.9568,15.2129,470112.0
2022-01-04 10:00:00,17.23,17.29,17.15,17.27,211386.0,15.2129,15.2659,15.1423,15.2482,211386.0
2022-01-04 10:30:00,17.28,17.43,17.28,17.38,202225.0,15.257,15.3895,15.257,15.3453,202225.0
2022-01-04 11:00:00,17.37,17.39,17.29,17.34,175611.0,15.3365,15.3542,15.2659,15.31,175611.0
2022-01-04 11:30:00,17.35,17.43,17.34,17.42,141735.0,15.3188,15.3895,15.31,15.3807,141735.0
2022-01-04 12:00:00,17.41,17.45,17.41,17.45,101703.0,15.3718,15.4071,15.3718,15.4071,101703.0
2022-01-04 12:30:00,17.45,17.49,17.43,17.46,151351.0,15.4071,15.4425,15.3895,15.416,151351.0
2022-01-04 13:00:00,17.46,17.48,17.43,17.43,432957.0,15.416,15.4336,15.3895,15.3895,432957.0
2022-01-04 13:30:00,17.43,17.44,17.39,17.43,236681.0,15.3895,15.3983,15.3542,15.3895,236681.0
2022-01-04 14:00:00,17.43,17.48,17.42,17.44,209050.0,15.3895,15.4336,15.3807,15.3983,209050.0
2022-01-04 14:30:00,17.44,17.47,17.42,17.46,184836.0,15.3983,15.4248,15.3807,15.416,184836.0
2022-01-04 15:00:00,17.46,17.49,17.42,17.44,291462.0,15.416,15.4425,15.3807,15.3983,291462.0
2022-01-04 15:30:00,17.45,17.48,17.39,17.4,763691.0,15.4071,15.4336,15.3542,15.363,763691.0
2022-01-05 09:30:00,17.52,17.64,17.47,17.57,292026.0,15.4689,15.5749,15.4248,15.5131,292026.0
2022-01-05 10:00:00,17.57,17.67,17.53,17.64,283302.0,15.5131,15.6014,15.4778,15.5749,283302.0
2022-01-05 10:30:00,17.63,17.65,17.56,17.58,259749.0,15.5661,15.5837,15.5043,15.5219,259749.0
2022-01-05 11:00:00,17.57,17.58,17.51,17.56,108739.0,15.5131,15.5219,15.4601,15.5043,108739.0
2022-01-05 11:30:00,17.57,17.59,17.55,17.57,65883.0,15.5131,15.5307,15.4954,15.5131,65883.0
2022-01-05 12:00:00,17.56,17.64,17.55,17.63,70111.0,15.5043,15.5749,15.4954,15.5661,70111.0
2022-01-05 12:30:00,17.63,17.64,17.55,17.57,80479.0,15.5661,15.5749,15.4954,15.5131,80479.0
2022-01-05 13:00:00,17.57,17.58,17.51,17.52,72100.0,15.5131,15.5219,15.4601,15.4689,72100.0
2022-01-05 13:30:00,17.53,17.57,17.52,17.57,97862.0,15.4778,15.5131,15.4689,15.5131,97862.0
2022-01-05 14:00:00,17.56,17.57,17.49,17.51,292698.0,15.5043,15.5131,15.4425,15.4601,292698.0
2022-01-05 14:30:00,17.5,17.53,17.4,17.45,252310.0,15.4513,15.4778,15.363,15.4071,252310.0
2022-01-05 15:00:00,17.44,17.47,17.38,17.44,474780.0,15.3983,15.4248,15.3453,15.3983,474780.0
2022-01-05 15:30:00,17.43,17.46,17.35,17.36,1523325.0,15.3895,15.416,15.3188,15.3277,1523325.0
2022-01-06 09:30:00,17.66,17.83,17.61,17.66,428372.0,15.5926,15.7427,15.5484,15.5926,428372.0
2022-01-06 10:00:00,17.67,17.7,17.55,17.63,253066.0,15.6014,15.6279,15.4954,15.5661,253066.0
2022-01-06 10:30:00,17.64,17.75,17.64,17.7,206707.0,15.5749,15.672,15.5749,15.6279,206707.0
2022-01-06 11:00:00,17.7,17.85,17.67,17.85,310120.0,15.6279,15.7603,15.6014,15.7603,310120.0
2022-01-06 11:30:00,17.84,17.9,17.82,17.9,171977.0,15.7515,15.8045,15.7338,15.8045,171977.0
2022-01-06 12:00:00,17.89,17.98,17.88,17.96,119684.0,15.7956,15.8751,15.7868,15.8574,119684.0
2022-01-06 12:30:00,17.97,18.05,17.94,18.04,231153.0,15.8663,15.9369,15.8398,15.9281,231153.0
2022-01-06 13:00:00,18.04,18.07,18.01,18.04,231339.0,15.9281,15.9546,15.9016,15.9281,231339.0
2022-01-06 13:30:00,18.04,18.06,17.98,18.03,338032.0,15.9281,15.9457,15.8751,15.9192,338032.0
2022-01-06 14:00:00,18.03,18.11,18.0,18.11,285102.0,15.9192,15.9899,15.8928,15.9899,285102.0
2022-01-06 14:30:00,18.11,18.19,18.09,18.18,295732.0,15.9899,16.0605,15.9722,16.0517,295732.0
2022-01-06 15:00:00,18.18,18.18,18.08,18.11,280009.0,16.0517,16.0517,15.9634,15.9899,280009.0
2022-01-06 15:30:00,18.11,18.13,18.07,18.1,772776.0,15.9899,16.0075,15.9546,15.981,772776.0
2022-01-07 09:30:00,18.14,18.21,17.95,18.18,536474.0,16.0164,16.0782,15.8486,16.0517,536474.0
2022-01-07 10:00:00,18.17,18.24,18.1,18.22,383918.0,16.0428,16.1047,15.981,16.087,383918.0
2022-01-07 10:30:00,18.21,18.22,18.12,18.18,307496.0,16.0782,16.087,15.9987,16.0517,307496.0
2022-01-07 11:00:00,18.18,18.3,18.15,18.3,195492.0,16.0517,16.1576,16.0252,16.1576,195492.0
2022-01-07 11:30:00,18.29,18.39,18.28,18.39,254342.0,16.1488,16.2371,16.14,16.2371,254342.0
2022-01-07 12:00:00,18.39,18.46,18.37,18.39,329983.0,16.2371,16.2989,16.2194,16.2371,329983.0
2022-01-07 12:30:00,18.38,18.39,18.34,18.36,109821.0,16.2283,16.2371,16.1929,16.2106,109821.0
2022-01-07 13:00:00,18.37,18.4,18.35,18.39,113044.0,16.2194,16.2459,16.2018,16.2371,113044.0
2022-01-07 13:30:00,18.39,18.41,18.36,18.39,127433.0,16.2371,16.2548,16.2106,16.2371,127433.0
2022-01-07 14:00:00,18.39,18.42,18.36,18.38,126788.0,16.2371,16.2636,16.2106,16.2283,126788.0
2022-01-07 14:30:00,18.37,18.42,18.35,18.41,201613.0,16.2194,16.2636,16.2018,16.2548,201613.0
2022-01-07 15:00:00,18.41,18.42,18.36,18.38,195486.0,16.2548,16.2636,16.2106,16.2283,195486.0
2022-01-07 15:30:00,18.39,18.44,18.36,18.38,1075176.0,16.2371,16.2812,16.2106,16.2283,1075176.0
2022-01-10 09:30:00,18.56,18.62,18.34,18.36,399754.0,16.3872,16.4402,16.1929,16.2106,399754.0
2022-01-10 10:00:00,18.36,18.46,18.27,18.32,691625.0,16.2106,16.2989,16.1311,16.1753,691625.0
2022-01-10 10:30:00,18.32,18.37,18.16,18.26,807547.0,16.1753,16.2194,16.034,16.1223,807547.0
2022-01-10 11:00:00,18.26,18.26,18.14,18.17,731432.0,16.1223,16.1223,16.0164,16.0428,731432.0
2022-01-10 11:30:00,18.17,18.17,18.08,18.14,619252.0,16.0428,16.0428,15.9634,16.0164,619252.0
2022-01-10 12:00:00,18.13,18.13,18.08,18.09,370096.0,16.0075,16.0075,15.9634,15.9722,370096.0
2022-01-10 12:30:00,18.09,18.09,17.99,18.07,347200.0,15.9722,15.9722,15.8839,15.9546,347200.0
2022-01-10 13:00:00,18.07,18.1,17.93,17.96,976892.0,15.9546,15.981,15.8309,15.8574,976892.0
2022-01-10 13:30:00,17.96,18.06,17.96,18.04,529819.0,15.8574,15.9457,15.8574,15.9281,529819.0
2022-01-10 14:00:00,18.04,18.13,18.03,18.11,295342.0,15.9281,16.0075,15.9192,15.9899,295342.0
2022-01-10 14:30:00,18.11,18.12,18.08,18.1,229190.0,15.9899,15.9987,15.9634,15.981,229190.0
2022-01-10 15:00:00,18.1,18.13,18.06,18.1,294933.0,15.981,16.0075,15.9457,15.981,294933.0
2022-01-10 15:30:00,18.1,18.21,18.06,18.18,789972.0,15.981,16.0782,15.9457,16.0517,789972.0
2022-01-11 09:30:00,18.33,18.33,18.09,18.09,426713.0,16.1841,16.1841,15.9722,15.9722,426713.0
2022-01-11 10:00:00,18.08,18.12,18.02,18.05,474601.0,15.9634,15.9987,15.9104,15.9369,474601.0
2022-01-11 10:30:00,18.05,18.11,17.99,18.03,963738.0,15.9369,15.9899,15.8839,15.9192,963738.0
2022-01-11 11:00:00,18.04,18.06,17.99,18.03,744782.0,15.9281,15.9457,15.8839,15.9192,744782.0
2022-01-11 11:30:00,18.03,18.12,18.02,18.05,660139.0,15.9192,15.9987,15.9104,15.9369,660139.0
2022-01-11 12:00:00,18.05,18.11,18.04,18.07,197337.0,15.9369,15.9899,15.9281,15.9546,197337.0
2022-01-11 12:30:00,18.08,18.18,18.07,18.17,224934.0,15.9634,16.0517,15.9546,16.0428,224934.0
2022-01-11 13:00:00,18.17,18.17,18.12,18.14,179269.0,16.0428,16.0428,15.9987,16.0164,179269.0
2022-01-11 13:30:00,18.14,18.16,18.12,18.12,208245.0,16.0164,16.034,15.9987,15.9987,208245.0
2022-01-11 14:00:00,18.13,18.16,18.12,18.16,194006.0,16.0075,16.034,15.9987,16.034,194006.0
2022-01-11 14:30:00,18.16,18.19,18.15,18.17,170455.0,16.034,16.0605,16.0252,16.0428,170455.0
2022-01-11 15:00:00,18.17,18.27,18.17,18.25,231895.0,16.0428,16.1311,16.0428,16.1135,231895.0
2022-01-11 15:30:00,18.25,18.27,18.22,18.27,833249.0,16.1135,16.1311,16.087,16.1311,833249.0
2022-01-12 09:30:00,18.36,18.39,18.23,18.35,489331.0,16.2106,16.2371,16.0958,16.2018,489331.0
2022-01-12 10:00:00,18.35,18.36,18.22,18.24,556929.0,16.2018,16.2106,16.087,16.1047,556929.0
2022-01-12 10:30:00,18.24,18.25,18.14,18.18,371140.0,16.1047,16.1135,16.0164,16.0517,371140.0
2022-01-12 11:00:00,18.18,18.18,18.01,18.07,332137.0,16.0517,16.0517,15.9016,15.9546,332137.0
2022-01-12 11:30:00,18.07,18.07,18.02,18.04,374233.0,15.9546,15.9546,15.9104,15.9281,374233.0
2022-01-12 12:00:00,18.05,18.06,17.98,18.05,253927.0,15.9369,15.9457,15.8751,15.9369,253927.0
2022-01-12 12:30:00,18.05,18.11,18.02,18.1,121055.0,15.9369,15.9899,15.9104,15.981,121055.0
2022-01-12 13:00:00,18.09,18.14,18.09,18.1,170529.0,15.9722,16.0164,15.9722,15.981,170529.0
2022-01-12 13:30:00,18.1,18.11,18.08,18.1,140769.0,15.981,15.9899,15.9634,15.981,140769.0
2022-01-12 14:00:00,18.09,18.14,18.07,18.13,139900.0,15.9722,16.0164,15.9546,16.0075,139900.0
2022-01-12 14:30:00,18.13,18.23,18.12,18.23,238589.0,16.0075,16.0958,15.9987,16.0958,238589.0
2022-01-12 15:00:00,18.23,18.26,18.21,18.24,244030.0,16.0958,16.1223,16.0782,16.1047,244030.0
2022-01-12 15:30:00,18.24,18.28,18.17,18.17,827808.0,16.1047,16.14,16.0428,16.0428,827808.0
2022-01-13 09:30:00,18.32,18.45,18.25,18.44,591551.0,16.1753,16.2901,16.1135,16.2812,591551.0
2022-01-13 10:00:00,18.44,18.45,18.31,18.33,591962.0,16.2812,16.2901,16.1665,16.1841,591962.0
2022-01-13 10:30:00,18.33,18.38,18.29,18.33,494325.0,16.1841,16.2283,16.1488,16.1841,494325.0
2022-01-13 11:00:00,18.34,18.49,18.33,18.49,1679689.0,16.1929,16.3254,16.1841,16.3254,1679689.0
2022-01-13 11:30:00,18.49,18.5,18.43,18.45,384062.0,16.3254,16.3342,16.2724,16.2901,384062.0
2022-01-13 12:00:00,18.45,18.5,18.41,18.44,224528.0,16.2901,16.3342,16.2548,16.2812,224528.0
2022-01-13 12:30:00,18.45,18.49,18.41,18.45,662447.0,16.2901,16.3254,16.2548,16.2901,662447.0
2022-01-13 13:00:00,18.46,18.49,18.4,18.48,795791.0,16.2989,16.3254,16.2459,16.3166,795791.0
2022-01-13 13:30:00,18.48,18.52,18.48,18.5,263484.0,16.3166,16.3519,16.3166,16.3342,263484.0
2022-01-13 14:00:00,18.5,18.5,18.45,18.46,241922.0,16.3342,16.3342,16.2901,16.2989,241922.0
2022-01-13 14:30:00,18.46,18.47,18.42,18.45,178969.0,16.2989,16.3077,16.2636,16.2901,178969.0
2022-01-13 15:00:00,18.45,18.47,18.41,18.46,337020.0,16.2901,16.3077,16.2548,16.2989,337020.0
2022-01-13 15:30:00,18.46,18.53,18.41,18.47,1140902.0,16.2989,16.3607,16.2548,16.3077,1140902.0
2022-01-14 09:30:00,18.21,18.35,18.12,18.32,992072.0,16.0782,16.2018,15.9987,16.1753,992072.0
2022-01-14 10:00:00,18.32,18.49,18.31,18.48,1045143.0,16.1753,16.3254,16.1665,16.3166,1045143.0
2022-01-14 10:30:00,18.47,18.48,18.38,18.44,996030.0,16.3077,16.3166,16.2283,16.2812,996030.0
2022-01-14 11:00:00,18.44,18.46,18.37,18.38,471615.0,16.2812,16.2989,16.2194,16.2283,471615.0
2022-01-14 11:30:00,18.38,18.4,18.33,18.39,209067.0,16.2283,16.2459,16.1841,16.2371,209067.0
2022-01-14 12:00:00,18.39,18.4,18.35,18.37,151188.0,16.2371,16.2459,16.2018,16.2194,151188.0
2022-01-14 12:30:00,18.37,18.37,18.3,18.34,176203.0,16.2194,16.2194,16.1576,16.1929,176203.0
2022-01-14 13:00:00,18.34,18.37,18.3,18.36,175838.0,16.1929,16.2194,16.1576,16.2106,175838.0
2022-01-14 13:30:00,18.36,18.44,18.36,18.39,318940.0,16.2106,16.2812,16.2106,16.2371,318940.0
2022-01-14 14:00:00,18.39,18.46,18.37,18.41,261114.0,16.2371,16.2989,16.2194,16.2548,261114.0
2022-01-14 14:30:00,18.41,18.48,18.4,18.46,239359.0,16.2548,16.3166,16.2459,16.2989,239359.0
2022-01-14 15:00:00,18.46,18.52,18.46,18.51,179810.0,16.2989,16.3519,16.2989,16.343,179810.0
2022-01-14 15:30:00,18.52,18.65,18.51,18.63,831342.0,16.3519,16.4667,16.343,16.449,831342.0
2022-01-18 09:30:00,18.63,18.72,18.49,18.61,419391.0,16.449,16.5285,16.3254,16.4313,419391.0
2022-01-18 10:00:00,18.61,18.66,18.36,18.47,333718.0,16.4313,16.4755,16.2106,16.3077,333718.0
2022-01-18 10:30:00,18.47,18.52,18.42,18.48,613068.0,16.3077,16.3519,16.2636,16.3166,613068.0
2022-01-18 11:00:00,18.48,18.53,18.45,18.48,374577.0,16.3166,16.3607,16.2901,16.3166,374577.0
2022-01-18 11:30:00,18.48,18.49,18.4,18.4,186647.0,16.3166,16.3254,16.2459,16.2459,186647.0
2022-01-18 12:00:00,18.4,18.42,18.32,18.4,202693.0,16.2459,16.2636,16.1753,16.2459,202693.0
2022-01-18 12:30:00,18.39,18.42,18.27,18.3,92571.0,16.2371,16.2636,16.1311,16.1576,92571.0
2022-01-18 13:00:00,18.3,18.35,18.27,18.3,159202.0,16.1576,16.2018,16.1311,16.1576,159202.0
2022-01-18 13:30:00,18.3,18.39,18.3,18.38,144323.0,16.1576,16.2371,16.1576,16.2283,144323.0
2022-01-18 14:00:00,18.38,18.4,18.34,18.35,158857.0,16.2283,16.2459,16.1929,16.2018,158857.0
2022-01-18 14:30:00,18.36,18.46,18.35,18.43,112108.0,16.2106,16.2989,16.2018,16.2724,112108.0
2022-01-18 15:00:00,18.43,18.45,18.37,18.41,221245.0,16.2724,16.2901,16.2194,16.2548,221245.0
2022-01-18 15:30:00,18.41,18.42,18.27,18.31,631680.0,16.2548,16.2636,16.1311,16.1665,631680.0
2022-01-19 09:30:00,18.36,18.41,17.92,18.02,705747.0,16.2106,16.2548,15.8221,15.9104,705747.0
2022-01-19 10:00:00,18.02,18.02,17.77,17.78,493175.0,15.9104,15.9104,15.6897,15.6985,493175.0
2022-01-19 10:30:00,17.78,17.87,17.69,17.83,356076.0,15.6985,15.778,15.619,15.7427,356076.0
2022-01-19 11:00:00,17.82,17.87,17.76,17.8,299211.0,15.7338,15.778,15.6808,15.7162,299211.0
2022-01-19 11:30:00,17.81,17.85,17.77,17.85,176763.0,15.725,15.7603,15.6897,15.7603,176763.0
2022-01-19 12:00:00,17.85,17.88,17.77,17.82,245830.0,15.7603,15.7868,15.6897,15.7338,245830.0
2022-01-19 12:30:00,17.82,17.83,17.74,17.8,167982.0,15.7338,15.7427,15.6632,15.7162,167982.0
2022-01-19 13:00:00,17.78,17.84,17.76,17.8,166191.0,15.6985,15.7515,15.6808,15.7162,166191.0
2022-01-19 13:30:00,17.8,17.84,17.73,17.73,184127.0,15.7162,15.7515,15.6544,15.6544,184127.0
2022-01-19 14:00:00,17.73,17.76,17.67,17.68,159174.0,15.6544,15.6808,15.6014,15.6102,159174.0
2022-01-19 14:30:00,17.68,17.73,17.66,17.71,144786.0,15.6102,15.6544,15.5926,15.6367,144786.0
2022-01-19 15:00:00,17.71,17.77,17.68,17.71,404170.0,15.6367,15.6897,15.6102,15.6367,404170.0
2022-01-19 15:30:00,17.71,17.71,17.59,17.59,760169.0,15.6367,15.6367,15.5307,15.5307,760169.0
2022-01-20 09:30:00,17.82,17.83,17.1,17.51,866902.0,15.7338,15.7427,15.0981,15.4601,866902.0
2022-01-20 10:00:00,17.5,17.54,17.31,17.42,523908.0,15.4513,15.4866,15.2835,15.3807,523908.0
2022-01-20 10:30:00,17.43,17.63,17.43,17.61,172297.0,15.3895,15.5661,15.3895,15.5484,172297.0
2022-01-20 11:00:00,17.62,17.64,17.42,17.44,602296.0,15.5572,15.5749,15.3807,15.3983,602296.0
2022-01-20 11:30:00,17.44,17.49,17.31,17.32,251617.0,15.3983,15.4425,15.2835,15.2924,251617.0
2022-01-20 12:00:00,17.33,17.43,17.33,17.42,348066.0,15.3012,15.3895,15.3012,15.3807,348066.0
2022-01-20 12:30:00,17.43,17.49,17.4,17.46,417250.0,15.3895,15.4425,15.363,15.416,417250.0
2022-01-20 13:00:00,17.46,17.57,17.45,17.5,847186.0,15.416,15.5131,15.4071,15.4513,847186.0
2022-01-20 13:30:00,17.49,17.56,17.47,17.51,310628.0,15.4425,15.5043,15.4248,15.4601,310628.0
2022-01-20 14:00:00,17.51,17.58,17.48,17.51,564591.0,15.4601,15.5219,15.4336,15.4601,564591.0
2022-01-20 14:30:00,17.52,17.53,17.42,17.45,520618.0,15.4689,15.4778,15.3807,15.4071,520618.0
2022-01-20 15:00:00,17.44,17.47,17.42,17.43,709042.0,15.3983,15.4248,15.3807,15.3895,709042.0
2022-01-20 15:30:00,17.43,17.45,17.37,17.39,2381494.0,15.3895,15.4071,15.3365,15.3542,2381494.0
2022-01-21 09:30:00,17.33,17.37,17.11,17.22,625178.0,15.3012,15.3365,15.1069,15.2041,625178.0
2022-01-21 10:00:00,17.23,17.33,17.15,17.25,508488.0,15.2129,15.3012,15.1423,15.2306,508488.0
2022-01-21 10:30:00,17.25,17.49,17.24,17.42,346137.0,15.2306,15.4425,15.2217,15.3807,346137.0
2022-01-21 11:00:00,17.42,17.52,17.38,17.46,259912.0,15.3807,15.4689,15.3453,15.416,259912.0
2022-01-21 11:30:00,17.46,17.47,17.32,17.35,364477.0,15.416,15.4248,15.2924,15.3188,364477.0
2022-01-21 12:00:00,17.34,17.35,17.26,17.34,421325.0,15.31,15.3188,15.2394,15.31,421325.0
2022-01-21 12:30:00,17.34,17.37,17.31,17.34,398925.0,15.31,15.3365,15.2835,15.31,398925.0
2022-01-21 13:00:00,17.35,17.4,17.28,17.32,231751.0,15.3188,15.363,15.257,15.2924,231751.0
2022-01-21 13:30:00,17.31,17.37,17.28,17.29,264363.0,15.2835,15.3365,15.257,15.2659,264363.0
2022-01-21 14:00:00,17.3,17.33,17.24,17.3,332382.0,15.2747,15.3012,15.2217,15.2747,332382.0
2022-01-21 14:30:00,17.3,17.31,17.22,17.23,307896.0,15.2747,15.2835,15.2041,15.2129,307896.0
2022-01-21 15:00:00,17.22,17.25,17.12,17.14,545871.0,15.2041,15.2306,15.1158,15.1334,545871.0
2022-01-21 15:30:00,17.14,17.28,17.12,17.14,1604175.0,15.1334,15.257,15.1158,15.1334,1604175.0
2022-01-24 09:30:00,16.82,16.99,16.61,16.64,584572.0,14.8509,15.001,14.6655,14.692,584572.0
2022-01-24 10:00:00,16.63,16.72,16.51,16.66,472391.0,14.6831,14.7626,14.5772,14.7096,472391.0
2022-01-24 10:30:00,16.67,16.86,16.67,16.76,391104.0,14.7185,14.8862,14.7185,14.7979,391104.0
2022-01-24 11:00:00,16.76,16.83,16.65,16.78,341468.0,14.7979,14.8597,14.7008,14.8156,341468.0
2022-01-24 11:30:00,16.79,16.82,16.61,16.78,316799.0,14.8244,14.8509,14.6655,14.8156,316799.0
2022-01-24 12:00:00,16.78,16.78,16.59,16.63,241391.0,14.8156,14.8156,14.6478,14.6831,241391.0
2022-01-24 12:30:00,16.64,16.73,16.55,16.73,223907.0,14.692,14.7714,14.6125,14.7714,223907.0
2022-01-24 13:00:00,16.73,16.86,16.71,16.74,161735.0,14.7714,14.8862,14.7538,14.7803,161735.0
2022-01-24 13:30:00,16.73,16.93,16.72,16.93,211016.0,14.7714,14.948,14.7626,14.948,211016.0
2022-01-24 14:00:00,16.93,17.02,16.82,16.87,289621.0,14.948,15.0275,14.8509,14.895,289621.0
2022-01-24 14:30:00,16.87,17.01,16.84,17.01,276427.0,14.895,15.0186,14.8686,15.0186,276427.0
2022-01-24 15:00:00,17.01,17.14,16.99,17.11,269609.0,15.0186,15.1334,15.001,15.1069,269609.0
2022-01-24 15:30:00,17.11,17.39,17.08,17.37,1244426.0,15.1069,15.3542,15.0805,15.3365,1244426.0
2022-01-25 09:30:00,17.17,17.23,16.82,16.85,411095.0,15.1599,15.2129,14.8509,14.8774,411095.0
2022-01-25 10:00:00,16.85,17.02,16.72,17.02,410348.0,14.8774,15.0275,14.7626,15.0275,410348.0
2022-01-25 10:30:00,17.02,17.12,16.96,17.01,315976.0,15.0275,15.1158,14.9745,15.0186,315976.0
2022-01-25 11:00:00,17.0,17.21,16.98,17.18,343641.0,15.0098,15.1952,14.9922,15.1687,343641.0
2022-01-25 11:30:00,17.17,17.24,17.05,17.13,330793.0,15.1599,15.2217,15.054,15.1246,330793.0
2022-01-25 12:00:00,17.12,17.21,17.05,17.18,279981.0,15.1158,15.1952,15.054,15.1687,279981.0
2022-01-25 12:30:00,17.18,17.18,17.11,17.16,295260.0,15.1687,15.1687,15.1069,15.1511,295260.0
2022-01-25 13:00:00,17.16,17.28,17.13,17.27,171832.0,15.1511,15.257,15.1246,15.2482,171832.0
2022-01-25 13:30:00,17.27,17.41,17.25,17.41,191727.0,15.2482,15.3718,15.2306,15.3718,191727.0
2022-01-25 14:00:00,17.41,17.44,17.35,17.44,200755.0,15.3718,15.3983,15.3188,15.3983,200755.0
2022-01-25 14:30:00,17.44,17.54,17.37,17.53,248374.0,15.3983,15.4866,15.3365,15.4778,248374.0
2022-01-25 15:00:00,17.53,17.53,17.4,17.41,319159.0,15.4778,15.4778,15.363,15.3718,319159.0
2022-01-25 15:30:00,17.41,17.5,17.33,17.39,1175565.0,15.3718,15.4513,15.3012,15.3542,1175565.0
2022-01-26 09:30:00,17.56,17.83,17.39,17.76,416473.0,15.5043,15.7427,15.3542,15.6808,416473.0
2022-01-26 10:00:00,17.77,17.79,17.46,17.49,317042.0,15.6897,15.7073,15.416,15.4425,317042.0
2022-01-26 10:30:00,17.5,17.58,17.43,17.55,360570.0,15.4513,15.5219,15.3895,15.4954,360570.0
2022-01-26 11:00:00,17.55,17.7,17.53,17.59,542357.0,15.4954,15.6279,15.4778,15.5307,542357.0
2022-01-26 11:30:00,17.59,17.62,17.52,17.57,224814.0,15.5307,15.5572,15.4689,15.5131,224814.0
2022-01-26 12:00:00,17.58,17.6,17.48,17.5,231447.0,15.5219,15.5396,15.4336,15.4513,231447.0
2022-01-26 12:30:00,17.5,17.53,17.45,17.52,179765.0,15.4513,15.4778,15.4071,15.4689,179765.0
2022-01-26 13:00:00,17.51,17.52,17.42,17.46,331394.0,15.4601,15.4689,15.3807,15.416,331394.0
2022-01-26 13:30:00,17.46,17.58,17.44,17.55,153243.0,15.416,15.5219,15.3983,15.4954,153243.0
2022-01-26 14:00:00,17.56,17.69,17.45,17.6,614092.0,15.5043,15.619,15.4071,15.5396,614092.0
2022-01-26 14:30:00,17.6,17.65,17.38,17.48,531563.0,15.5396,15.5837,15.3453,15.4336,531563.0
2022-01-26 15:00:00,17.48,17.48,17.17,17.32,613806.0,15.4336,15.4336,15.1599,15.2924,613806.0
2022-01-26 15:30:00,17.33,17.53,17.31,17.44,1260014.0,15.3012,15.4778,15.2835,15.3983,1260014.0
2022-01-27 09:30:00,17.61,17.86,17.56,17.73,462989.0,15.5484,15.7691,15.5043,15.6544,462989.0
2022-01-27 10:00:00,17.73,17.75,17.5,17.5,273942.0,15.6544,15.672,15.4513,15.4513,273942.0
2022-01-27 10:30:00,17.5,17.59,17.48,17.58,219616.0,15.4513,15.5307,15.4336,15.5219,219616.0
2022-01-27 11:00:00,17.59,17.64,17.43,17.46,206393.0,15.5307,15.5749,15.3895,15.416,206393.0
2022-01-27 11:30:00,17.46,17.54,17.42,17.45,171599.0,15.416,15.4866,15.3807,15.4071,171599.0
2022-01-27 12:00:00,17.45,17.46,17.32,17.34,245870.0,15.4071,15.416,15.2924,15.31,245870.0
2022-01-27 12:30:00,17.35,17.35,17.21,17.22,138525.0,15.3188,15.3188,15.1952,15.2041,138525.0
2022-01-27 13:00:00,17.21,17.24,17.07,17.07,191826.0,15.1952,15.2217,15.0716,15.0716,191826.0
2022-01-27 13:30:00,17.07,17.11,17.0,17.08,324312.0,15.0716,15.1069,15.0098,15.0805,324312.0
2022-01-27 14:00:00,17.09,17.19,17.03,17.04,202355.0,15.0893,15.1776,15.0363,15.0451,202355.0
2022-01-27 14:30:00,17.04,17.13,16.98,17.04,194117.0,15.0451,15.1246,14.9922,15.0451,194117.0
2022-01-27 15:00:00,17.05,17.11,16.94,17.1,195383.0,15.054,15.1069,14.9568,15.0981,195383.0
2022-01-27 15:30:00,17.1,17.2,17.05,17.12,802393.0,15.0981,15.1864,15.054,15.1158,802393.0
2022-01-28 09:30:00,17.09,17.19,16.89,16.91,251370.0,15.0893,15.1776,14.9127,14.9304,251370.0
2022-01-28 10:00:00,16.91,17.16,16.9,17.1,258514.0,14.9304,15.1511,14.9215,15.0981,258514.0
2022-01-28 10:30:00,17.09,17.12,16.92,17.1,217620.0,15.0893,15.1158,14.9392,15.0981,217620.0
2022-01-28 11:00:00,17.1,17.18,17.02,17.13,214407.0,15.0981,15.1687,15.0275,15.1246,214407.0
2022-01-28 11:30:00,17.13,17.25,17.1,17.24,199215.0,15.1246,15.2306,15.0981,15.2217,199215.0
2022-01-28 12:00:00,17.23,17.27,17.13,17.15,177388.0,15.2129,15.2482,15.1246,15.1423,177388.0
2022-01-28 12:30:00,17.14,17.16,16.97,16.99,157362.0,15.1334,15.1511,14.9833,15.001,157362.0
2022-01-28 13:00:00,16.99,17.08,16.99,17.05,156602.0,15.001,15.0805,15.001,15.054,156602.0
2022-01-28 13:30:00,17.06,17.12,17.04,17.07,147175.0,15.0628,15.1158,15.0451,15.0716,147175.0
2022-01-28 14:00:00,17.07,17.11,16.83,16.85,231222.0,15.0716,15.1069,14.8597,14.8774,231222.0
2022-01-28 14:30:00,16.84,17.0,16.82,17.0,233605.0,14.8686,15.0098,14.8509,15.0098,233605.0
2022-01-28 15:00:00,17.0,17.06,16.96,17.05,203543.0,15.0098,15.0628,14.9745,15.054,203543.0
2022-01-28 15:30:00,17.05,17.3,17.01,17.29,848269.0,15.054,15.2747,15.0186,15.2659,848269.0
2022-01-31 09:30:00,17.09,17.11,16.77,16.89,363244.0,15.0893,15.1069,14.8067,14.9127,363244.0
2022-01-31 10:00:00,16.91,17.05,16.9,16.99,219568.0,14.9304,15.054,14.9215,15.001,219568.0
2022-01-31 10:30:00,16.99,17.05,16.88,16.96,188585.0,15.001,15.054,14.9039,14.9745,188585.0
2022-01-31 11:00:00,16.97,16.98,16.92,16.92,216065.0,14.9833,14.9922,14.9392,14.9392,216065.0
2022-01-31 11:30:00,16.93,17.01,16.91,17.0,182684.0,14.948,15.0186,14.9304,15.0098,182684.0
2022-01-31 12:00:00,17.01,17.11,17.0,17.07,185919.0,15.0186,15.1069,15.0098,15.0716,185919.0
2022-01-31 12:30:00,17.07,17.15,17.07,17.12,128792.0,15.0716,15.1423,15.0716,15.1158,128792.0
2022-01-31 13:00:00,17.12,17.13,17.06,17.1,243333.0,15.1158,15.1246,15.0628,15.0981,243333.0
2022-01-31 13:30:00,17.1,17.1,17.03,17.04,189533.0,15.0981,15.0981,15.0363,15.0451,189533.0
2022-01-31 14:00:00,17.04,17.05,17.0,17.04,201153.0,15.0451,15.054,15.0098,15.0451,201153.0
2022-01-31 14:30:00,17.03,17.05,16.99,17.01,227005.0,15.0363,15.054,15.001,15.0186,227005.0
2022-01-31 15:00:00,17.01,17.04,16.9,16.98,390772.0,15.0186,15.0451,14.9215,14.9922,390772.0
2022-01-31 15:30:00,16.98,17.12,16.91,17.11,1410966.0,14.9922,15.1158,14.9304,15.1069,1410966.0
2022-02-01 09:30:00,17.09,17.23,17.04,17.1,394675.0,15.0893,15.2129,15.0451,15.0981,394675.0
2022-02-01 10:00:00,17.1,17.19,17.0,17.15,311096.0,15.0981,15.1776,15.0098,15.1423,311096.0
2022-02-01 10:30:00,17.15,17.25,17.14,17.24,375641.0,15.1423,15.2306,15.1334,15.2217,375641.0
2022-02-01 11:00:00,17.24,17.25,17.18,17.19,178884.0,15.2217,15.2306,15.1687,15.1776,178884.0
2022-02-01 11:30:00,17.19,17.21,17.14,17.21,218314.0,15.1776,15.1952,15.1334,15.1952,218314.0
2022-02-01 12:00:00,17.2,17.22,17.16,17.17,109306.0,15.1864,15.2041,15.1511,15.1599,109306.0
2022-02-01 12:30:00,17.16,17.21,17.11,17.21,161433.0,15.1511,15.1952,15.1069,15.1952,161433.0
2022-02-01 13:00:00,17.21,17.26,17.2,17.26,139393.0,15.1952,15.2394,15.1864,15.2394,139393.0
2022-02-01 13:30:00,17.25,17.29,17.23,17.29,141345.0,15.2306,15.2659,15.2129,15.2659,141345.0
2022-02-01 14:00:00,17.28,17.35,17.28,17.35,137946.0,15.257,15.3188,15.257,15.3188,137946.0
2022-02-01 14:30:00,17.35,17.39,17.34,17.39,200686.0,15.3188,15.3542,15.31,15.3542,200686.0
2022-02-01 15:00:00,17.39,17.48,17.38,17.46,272112.0,15.3542,15.4336,15.3453,15.416,272112.0
2022-02-01 15:30:00,17.46,17.51,17.44,17.49,791043.0,15.416,15.4601,15.3983,15.4425,791043.0
2022-02-02 09:30:00,17.4,17.49,17.28,17.28,324608.0,15.363,15.4425,15.257,15.257,324608.0
2022-02-02 10:00:00,17.28,17.4,17.28,17.29,231743.0,15.257,15.363,15.257,15.2659,231743.0
2022-02-02 10:30:00,17.29,17.46,17.28,17.42,377832.0,15.2659,15.416,15.257,15.3807,377832.0
2022-02-02 11:00:00,17.41,17.42,17.29,17.34,291805.0,15.3718,15.3807,15.2659,15.31,291805.0
2022-02-02 11:30:00,17.33,17.36,17.31,17.33,264829.0,15.3012,15.3277,15.2835,15.3012,264829.0
2022-02-02 12:00:00,17.32,17.42,17.31,17.38,180324.0,15.2924,15.3807,15.2835,15.3453,180324.0
2022-02-02 12:30:00,17.38,17.39,17.35,17.39,138472.0,15.3453,15.3542,15.3188,15.3542,138472.0
2022-02-02 13:00:00,17.39,17.43,17.38,17.39,161455.0,15.3542,15.3895,15.3453,15.3542,161455.0
2022-02-02 13:30:00,17.39,17.46,17.39,17.46,155184.0,15.3542,15.416,15.3542,15.416,155184.0
2022-02-02 14:00:00,17.46,17.49,17.42,17.43,187334.0,15.416,15.4425,15.3807,15.3895,187334.0
2022-02-02 14:30:00,17.44,17.46,17.42,17.42,180533.0,15.3983,15.416,15.3807,15.3807,180533.0
2022-02-02 15:00:00,17.43,17.48,17.42,17.45,487228.0,15.3895,15.4336,15.3807,15.4071,487228.0
2022-02-02 15:30:00,17.45,17.46,17.36,17.41,1156351.0,15.4071,15.416,15.3277,15.3718,1156351.0
2022-02-03 09:30:00,17.49,17.52,17.3,17.42,409849.0,15.4425,15.4689,15.2747,15.3807,409849.0
2022-02-03 10:00:00,17.41,17.69,17.41,17.64,422291.0,15.3718,15.619,15.3718,15.5749,422291.0
2022-02-03 10:30:00,17.64,17.75,17.63,17.74,402141.0,15.5749,15.672,15.5661,15.6632,402141.0
2022-02-03 11:00:00,17.75,17.75,17.64,17.66,251127.0,15.672,15.672,15.5749,15.5926,251127.0
2022-02-03 11:30:00,17.67,17.69,17.59,17.61,272481.0,15.6014,15.619,15.5307,15.5484,272481.0
2022-02-03 12:00:00,17.61,17.63,17.52,17.55,261243.0,15.5484,15.5661,15.4689,15.4954,261243.0
2022-02-03 12:30:00,17.55,17.6,17.53,17.55,245955.0,15.4954,15.5396,15.4778,15.4954,245955.0
2022-02-03 13:00:00,17.55,17.56,17.48,17.53,173962.0,15.4954,15.5043,15.4336,15.4778,173962.0
2022-02-03 13:30:00,17.53,17.55,17.46,17.46,121870.0,15.4778,15.4954,15.416,15.416,121870.0
2022-02-03 14:00:00,17.46,17.47,17.38,17.39,255657.0,15.416,15.4248,15.3453,15.3542,255657.0
2022-02-03 14:30:00,17.38,17.39,17.34,17.36,331786.0,15.3453,15.3542,15.31,15.3277,331786.0
2022-02-03 15:00:00,17.37,17.44,17.34,17.41,398760.0,15.3365,15.3983,15.31,15.3718,398760.0
2022-02-03 15:30:00,17.41,17.42,17.34,17.38,1011440.0,15.3718,15.3807,15.31,15.3453,1011440.0
2022-02-04 09:30:00,17.47,17.65,17.4,17.42,360330.0,15.4248,15.5837,15.363,15.3807,360330.0
2022-02-04 10:00:00,17.43,17.5,17.38,17.45,415297.0,15.3895,15.4513,15.3453,15.4071,415297.0
2022-02-04 10:30:00,17.45,17.51,17.42,17.44,244009.0,15.4071,15.4601,15.3807,15.3983,244009.0
2022-02-04 11:00:00,17.43,17.47,17.39,17.46,123158.0,15.3895,15.4248,15.3542,15.416,123158.0
2022-02-04 11:30:00,17.46,17.56,17.43,17.55,119899.0,15.416,15.5043,15.3895,15.4954,119899.0
2022-02-04 12:00:00,17.54,17.63,17.52,17.62,328309.0,15.4866,15.5661,15.4689,15.5572,328309.0
2022-02-04 12:30:00,17.63,17.69,17.62,17.68,146938.0,15.5661,15.619,15.5572,15.6102,146938.0
2022-02-04 13:00:00,17.68,17.75,17.68,17.74,133980.0,15.6102,15.672,15.6102,15.6632,133980.0
2022-02-04 13:30:00,17.73,17.79,17.71,17.79,229940.0,15.6544,15.7073,15.6367,15.7073,229940.0
2022-02-04 14:00:00,17.79,17.79,17.72,17.73,161325.0,15.7073,15.7073,15.6455,15.6544,161325.0
2022-02-04 14:30:00,17.73,17.81,17.73,17.8,301635.0,15.6544,15.725,15.6544,15.7162,301635.0
2022-02-04 15:00:00,17.8,17.81,17.73,17.75,519016.0,15.7162,15.725,15.6544,15.672,519016.0
2022-02-04 15:30:00,17.75,17.81,17.69,17.74,1265998.0,15.672,15.725,15.619,15.6632,1265998.0
2022-02-07 09:30:00,17.79,17.83,17.65,17.79,276995.0,15.7073,15.7427,15.5837,15.7073,276995.0
2022-02-07 10:00:00,17.81,17.84,17.71,17.8,367009.0,15.725,15.7515,15.6367,15.7162,367009.0
2022-02-07 10:30:00,17.8,17.88,17.77,17.88,315392.0,15.7162,15.7868,15.6897,15.7868,315392.0
2022-02-07 11:00:00,17.88,17.95,17.85,17.93,116634.0,15.7868,15.8486,15.7603,15.8309,116634.0
2022-02-07 11:30:00,17.93,17.93,17.8,17.84,236457.0,15.8309,15.8309,15.7162,15.7515,236457.0
2022-02-07 12:00:00,17.84,17.85,17.78,17.82,99506.0,15.7515,15.7603,15.6985,15.7338,99506.0
2022-02-07 12:30:00,17.83,17.87,17.81,17.84,125944.0,15.7427,15.778,15.725,15.7515,125944.0
2022-02-07 13:00:00,17.84,17.9,17.83,17.87,166055.0,15.7515,15.8045,15.7427,15.778,166055.0
2022-02-07 13:30:00,17.88,17.93,17.87,17.93,135490.0,15.7868,15.8309,15.778,15.8309,135490.0
2022-02-07 14:00:00,17.93,17.96,17.92,17.95,99929.0,15.8309,15.8574,15.8221,15.8486,99929.0
2022-02-07 14:30:00,17.95,18.0,17.95,17.97,138848.0,15.8486,15.8928,15.8486,15.8663,138848.0
2022-02-07 15:00:00,17.98,18.02,17.95,17.98,205654.0,15.8751,15.9104,15.8486,15.8751,205654.0
2022-02-07 15:30:00,17.98,18.0,17.88,17.92,796236.0,15.8751,15.8928,15.7868,15.8221,796236.0
2022-02-08 09:30:00,18.2,18.27,18.07,18.26,395351.0,16.0693,16.1311,15.9546,16.1223,395351.0
2022-02-08 10:00:00,18.26,18.39,18.19,18.35,517116.0,16.1223,16.2371,16.0605,16.2018,517116.0
2022-02-08 10:30:00,18.34,18.37,18.28,18.3,550607.0,16.1929,16.2194,16.14,16.1576,550607.0
2022-02-08 11:00:00,18.3,18.34,18.16,18.16,471910.0,16.1576,16.1929,16.034,16.034,471910.0
2022-02-08 11:30:00,18.17,18.24,18.15,18.23,196619.0,16.0428,16.1047,16.0252,16.0958,196619.0
2022-02-08 12:00:00,18.24,18.26,18.19,18.25,263268.0,16.1047,16.1223,16.0605,16.1135,263268.0
2022-02-08 12:30:00,18.25,18.3,18.22,18.29,872824.0,16.1135,16.1576,16.087,16.1488,872824.0
2022-02-08 13:00:00,18.29,18.31,18.23,18.26,963901.0,16.1488,16.1665,16.0958,16.1223,963901.0
2022-02-08 13:30:00,18.25,18.31,18.24,18.29,855830.0,16.1135,16.1665,16.1047,16.1488,855830.0
2022-02-08 14:00:00,18.29,18.37,18.24,18.25,370275.0,16.1488,16.2194,16.1047,16.1135,370275.0
2022-02-08 14:30:00,18.25,18.27,18.17,18.21,321806.0,16.1135,16.1311,16.0428,16.0782,321806.0
2022-02-08 15:00:00,18.21,18.31,18.19,18.31,298524.0,16.0782,16.1665,16.0605,16.1665,298524.0
2022-02-08 15:30:00,18.3,18.39,18.3,18.35,677685.0,16.1576,16.2371,16.1576,16.2018,677685.0
2022-02-09 09:30:00,18.32,18.4,18.24,18.28,221258.0,16.1753,16.2459,16.1047,16.14,221258.0
2022-02-09 10:00:00,18.29,18.39,18.28,18.32,226422.0,16.1488,16.2371,16.14,16.1753,226422.0
2022-02-09 10:30:00,18.32,18.4,18.32,18.38,219924.0,16.1753,16.2459,16.1753,16.2283,219924.0
2022-02-09 11:00:00,18.37,18.38,18.3,18.32,181757.0,16.2194,16.2283,16.1576,16.1753,181757.0
2022-02-09 11:30:00,18.32,18.33,18.21,18.22,160869.0,16.1753,16.1841,16.0782,16.087,160869.0
2022-02-09 12:00:00,18.21,18.24,18.15,18.2,364723.0,16.0782,16.1047,16.0252,16.0693,364723.0
2022-02-09 12:30:00,18.2,18.23,18.18,18.21,118107.0,16.0693,16.0958,16.0517,16.0782,118107.0
2022-02-09 13:00:00,18.2,18.24,18.16,18.24,207311.0,16.0693,16.1047,16.034,16.1047,207311.0
2022-02-09 13:30:00,18.23,18.3,18.23,18.25,626297.0,16.0958,16.1576,16.0958,16.1135,626297.0
2022-02-09 14:00:00,18.26,18.27,18.22,18.23,616980.0,16.1223,16.1311,16.087,16.0958,616980.0
2022-02-09 14:30:00,18.23,18.24,18.19,18.19,210253.0,16.0958,16.1047,16.0605,16.0605,210253.0
2022-02-09 15:00:00,18.19,18.21,18.18,18.2,180470.0,16.0605,16.0782,16.0517,16.0693,180470.0
2022-02-09 15:30:00,18.2,18.21,18.12,18.14,613654.0,16.0693,16.0782,15.9987,16.0164,613654.0
2022-02-10 09:30:00,18.2,18.37,18.17,18.3,890676.0,16.0693,16.2194,16.0428,16.1576,890676.0
2022-02-10 10:00:00,18.3,18.42,18.28,18.4,862103.0,16.1576,16.2636,16.14,16.2459,862103.0
2022-02-10 10:30:00,18.39,18.48,18.33,18.34,416485.0,16.2371,16.3166,16.1841,16.1929,416485.0
2022-02-10 11:00:00,18.34,18.39,18.28,18.34,613361.0,16.1929,16.2371,16.14,16.1929,613361.0
2022-02-10 11:30:00,18.33,18.39,18.31,18.34,377835.0,16.1841,16.2371,16.1665,16.1929,377835.0
2022-02-10 12:00:00,18.34,18.36,18.31,18.36,122752.0,16.1929,16.2106,16.1665,16.2106,122752.0
2022-02-10 12:30:00,18.35,18.36,18.27,18.34,225838.0,16.2018,16.2106,16.1311,16.1929,225838.0
2022-02-10 13:00:00,18.34,18.34,18.21,18.24,199115.0,16.1929,16.1929,16.0782,16.1047,199115.0
2022-02-10 13:30:00,18.24,18.24,18.13,18.21,380817.0,16.1047,16.1047,16.0075,16.0782,380817.0
2022-02-10 14:00:00,18.21,18.23,18.09,18.16,681181.0,16.0782,16.0958,15.9722,16.034,681181.0
2022-02-10 14:30:00,18.15,18.2,18.08,18.11,252844.0,16.0252,16.0693,15.9634,15.9899,252844.0
2022-02-10 15:00:00,18.11,18.19,18.08,18.13,249152.0,15.9899,16.0605,15.9634,16.0075,249152.0
2022-02-10 15:30:00,18.13,18.15,18.01,18.09,931494.0,16.0075,16.0252,15.9016,15.9722,931494.0
2022-02-11 09:30:00,17.98,18.15,17.88,18.1,282824.0,15.8751,16.0252,15.7868,15.981,282824.0
2022-02-11 10:00:00,18.1,18.27,18.09,18.26,290772.0,15.981,16.1311,15.9722,16.1223,290772.0
2022-02-11 10:30:00,18.27,18.36,18.25,18.34,108851.0,16.1311,16.2106,16.1135,16.1929,108851.0
2022-02-11 11:00:00,18.35,18.41,18.31,18.36,190095.0,16.2018,16.2548,16.1665,16.2106,190095.0
2022-02-11 11:30:00,18.36,18.37,18.27,18.3,110731.0,16.2106,16.2194,16.1311,16.1576,110731.0
2022-02-11 12:00:00,18.29,18.34,18.28,18.32,87380.0,16.1488,16.1929,16.14,16.1753,87380.0
2022-02-11 12:30:00,18.32,18.33,18.24,18.25,104552.0,16.1753,16.1841,16.1047,16.1135,104552.0
2022-02-11 13:00:00,18.26,18.28,18.21,18.21,76824.0,16.1223,16.14,16.0782,16.0782,76824.0
2022-02-11 13:30:00,18.21,18.21,17.91,17.92,448840.0,16.0782,16.0782,15.8133,15.8221,448840.0
2022-02-11 14:00:00,17.92,18.02,17.82,17.91,647598.0,15.8221,15.9104,15.7338,15.8133,647598.0
2022-02-11 14:30:00,17.91,17.99,17.82,17.88,365394.0,15.8133,15.8839,15.7338,15.7868,365394.0
2022-02-11 15:00:00,17.89,17.96,17.84,17.93,344176.0,15.7956,15.8574,15.7515,15.8309,344176.0
2022-02-11 15:30:00,17.92,18.01,17.84,17.96,733541.0,15.8221,15.9016,15.7515,15.8574,733541.0
2022-02-14 09:30:00,18.05,18.2,18.02,18.03,282138.0,15.9369,16.0693,15.9104,15.9192,282138.0
2022-02-14 10:00:00,18.03,18.1,17.93,17.99,310076.0,15.9192,15.981,15.8309,15.8839,310076.0
2022-02-14 10:30:00,17.99,17.99,17.83,17.84,350947.0,15.8839,15.8839,15.7427,15.7515,350947.0
2022-02-14 11:00:00,17.84,17.9,17.81,17.89,205708.0,15.7515,15.8045,15.725,15.7956,205708.0
2022-02-14 11:30:00,17.89,17.98,17.86,17.96,160872.0,15.7956,15.8751,15.7691,15.8574,160872.0
2022-02-14 12:00:00,17.95,17.97,17.9,17.96,76829.0,15.8486,15.8663,15.8045,15.8574,76829.0
2022-02-14 12:30:00,17.96,18.0,17.92,17.96,126193.0,15.8574,15.8928,15.8221,15.8574,126193.0
2022-02-14 13:00:00,17.97,18.0,17.91,17.93,100470.0,15.8663,15.8928,15.8133,15.8309,100470.0
2022-02-14 13:30:00,17.92,17.94,17.8,17.8,157049.0,15.8221,15.8398,15.7162,15.7162,157049.0
2022-02-14 14:00:00,17.8,17.83,17.68,17.76,354000.0,15.7162,15.7427,15.6102,15.6808,354000.0
2022-02-14 14:30:00,17.76,17.85,17.7,17.84,224041.0,15.6808,15.7603,15.6279,15.7515,224041.0
2022-02-14 15:00:00,17.84,17.85,17.76,17.79,232950.0,15.7515,15.7603,15.6808,15.7073,232950.0
2022-02-14 15:30:00,17.78,17.89,17.77,17.83,563740.0,15.6985,15.7956,15.6897,15.7427,563740.0
2022-02-15 09:30:00,18.02,18.29,18.0,18.09,542613.0,15.9104,16.1488,15.8928,15.9722,542613.0
2022-02-15 10:00:00,18.1,18.23,18.09,18.23,237056.0,15.981,16.0958,15.9722,16.0958,237056.0
2022-02-15 10:30:00,18.23,18.28,18.21,18.24,174544.0,16.0958,16.14,16.0782,16.1047,174544.0
2022-02-15 11:00:00,18.23,18.26,18.19,18.2,92485.0,16.0958,16.1223,16.0605,16.0693,92485.0
2022-02-15 11:30:00,18.2,18.25,18.2,18.24,134482.0,16.0693,16.1135,16.0693,16.1047,134482.0
2022-02-15 12:00:00,18.23,18.29,18.23,18.29,81008.0,16.0958,16.1488,16.0958,16.1488,81008.0
2022-02-15 12:30:00,18.29,18.32,18.27,18.28,108187.0,16.1488,16.1753,16.1311,16.14,108187.0
2022-02-15 13:00:00,18.29,18.36,18.28,18.36,147388.0,16.1488,16.2106,16.14,16.2106,147388.0
2022-02-15 13:30:00,18.36,18.46,18.35,18.45,304927.0,16.2106,16.2989,16.2018,16.2901,304927.0
2022-02-15 14:00:00,18.46,18.5,18.43,18.49,273064.0,16.2989,16.3342,16.2724,16.3254,273064.0
2022-02-15 14:30:00,18.48,18.49,18.43,18.44,258140.0,16.3166,16.3254,16.2724,16.2812,258140.0
2022-02-15 15:00:00,18.43,18.49,18.42,18.48,235427.0,16.2724,16.3254,16.2636,16.3166,235427.0
2022-02-15 15:30:00,18.48,18.56,18.41,18.53,1497374.0,16.3166,16.3872,16.2548,16.3607,1497374.0
2022-02-16 09:30:00,18.32,18.67,18.29,18.5,258781.0,16.1753,16.4843,16.1488,16.3342,258781.0
2022-02-16 10:00:00,18.5,18.57,18.44,18.55,296210.0,16.3342,16.396,16.2812,16.3784,296210.0
2022-02-16 10:30:00,18.55,18.58,18.46,18.46,111877.0,16.3784,16.4049,16.2989,16.2989,111877.0
2022-02-16 11:00:00,18.46,18.5,18.45,18.48,146609.0,16.2989,16.3342,16.2901,16.3166,146609.0
2022-02-16 11:30:00,18.48,18.5,18.45,18.48,141106.0,16.3166,16.3342,16.2901,16.3166,141106.0
2022-02-16 12:00:00,18.48,18.48,18.4,18.41,94467.0,16.3166,16.3166,16.2459,16.2548,94467.0
2022-02-16 12:30:00,18.4,18.42,18.37,18.4,211415.0,16.2459,16.2636,16.2194,16.2459,211415.0
2022-02-16 13:00:00,18.41,18.44,18.4,18.41,146977.0,16.2548,16.2812,16.2459,16.2548,146977.0
2022-02-16 13:30:00,18.41,18.45,18.39,18.41,196021.0,16.2548,16.2901,16.2371,16.2548,196021.0
2022-02-16 14:00:00,18.41,18.53,18.37,18.52,296042.0,16.2548,16.3607,16.2194,16.3519,296042.0
2022-02-16 14:30:00,18.53,18.58,18.51,18.55,306568.0,16.3607,16.4049,16.343,16.3784,306568.0
2022-02-16 15:00:00,18.55,18.58,18.5,18.52,163868.0,16.3784,16.4049,16.3342,16.3519,163868.0
2022-02-16 15:30:00,18.51,18.58,18.49,18.54,867262.0,16.343,16.4049,16.3254,16.3695,867262.0
2022-02-17 09:30:00,18.41,18.43,18.19,18.21,344043.0,16.2548,16.2724,16.0605,16.0782,344043.0
2022-02-17 10:00:00,18.21,18.29,18.17,18.2,205762.0,16.0782,16.1488,16.0428,16.0693,205762.0
2022-02-17 10:30:00,18.19,18.23,18.14,18.2,320005.0,16.0605,16.0958,16.0164,16.0693,320005.0
2022-02-17 11:00:00,18.2,18.26,18.18,18.21,252875.0,16.0693,16.1223,16.0517,16.0782,252875.0
2022-02-17 11:30:00,18.21,18.24,18.19,18.2,233126.0,16.0782,16.1047,16.0605,16.0693,233126.0
2022-02-17 12:00:00,18.2,18.25,18.19,18.23,217854.0,16.0693,16.1135,16.0605,16.0958,217854.0
2022-02-17 12:30:00,18.22,18.23,18.14,18.17,419758.0,16.087,16.0958,16.0164,16.0428,419758.0
2022-02-17 13:00:00,18.18,18.2,18.08,18.09,253122.0,16.0517,16.0693,15.9634,15.9722,253122.0
2022-02-17 13:30:00,18.09,18.1,18.02,18.02,135063.0,15.9722,15.981,15.9104,15.9104,135063.0
2022-02-17 14:00:00,18.03,18.03,17.83,17.85,434680.0,15.9192,15.9192,15.7427,15.7603,434680.0
2022-02-17 14:30:00,17.85,17.9,17.83,17.84,186680.0,15.7603,15.8045,15.7427,15.7515,186680.0
2022-02-17 15:00:00,17.85,17.86,17.77,17.8,265422.0,15.7603,15.7691,15.6897,15.7162,265422.0
2022-02-17 15:30:00,17.8,17.87,17.78,17.81,719614.0,15.7162,15.778,15.6985,15.725,719614.0
2022-02-18 09:30:00,17.72,18.09,17.7,18.07,520432.0,15.6455,15.9722,15.6279,15.9546,520432.0
2022-02-18 10:00:00,18.08,18.2,18.05,18.11,427403.0,15.9634,16.0693,15.9369,15.9899,427403.0
2022-02-18 10:30:00,18.11,18.17,18.06,18.08,636007.0,15.9899,16.0428,15.9457,15.9634,636007.0
2022-02-18 11:00:00,18.07,18.1,17.98,18.07,520296.0,15.9546,15.981,15.8751,15.9546,520296.0
2022-02-18 11:30:00,18.07,18.09,17.94,17.96,541946.0,15.9546,15.9722,15.8398,15.8574,541946.0
2022-02-18 12:00:00,17.96,18.06,17.94,18.03,344774.0,15.8574,15.9457,15.8398,15.9192,344774.0
2022-02-18 12:30:00,18.03,18.06,17.98,18.02,277373.0,15.9192,15.9457,15.8751,15.9104,277373.0
2022-02-18 13:00:00,18.02,18.03,17.94,18.0,227480.0,15.9104,15.9192,15.8398,15.8928,227480.0
2022-02-18 13:30:00,18.0,18.06,17.98,18.04,173817.0,15.8928,15.9457,15.8751,15.9281,173817.0
2022-02-18 14:00:00,18.04,18.1,18.01,18.1,201913.0,15.9281,15.981,15.9016,15.981,201913.0
2022-02-18 14:30:00,18.1,18.13,17.99,18.07,342167.0,15.981,16.0075,15.8839,15.9546,342167.0
2022-02-18 15:00:00,18.07,18.13,18.04,18.06,696955.0,15.9546,16.0075,15.9281,15.9457,696955.0
2022-02-18 15:30:00,18.06,18.2,18.01,18.11,2445616.0,15.9457,16.0693,15.9016,15.9899,2445616.0
2022-02-22 09:30:00,18.09,18.18,17.89,18.14,320421.0,15.9722,16.0517,15.7956,16.0164,320421.0
2022-02-22 10:00:00,18.14,18.24,18.1,18.19,259309.0,16.0164,16.1047,15.981,16.0605,259309.0
2022-02-22 10:30:00,18.2,18.2,18.02,18.05,272817.0,16.0693,16.0693,15.9104,15.9369,272817.0
2022-02-22 11:00:00,18.04,18.1,17.98,18.04,350950.0,15.9281,15.981,15.8751,15.9281,350950.0
2022-02-22 11:30:00,18.05,18.13,18.04,18.09,207715.0,15.9369,16.0075,15.9281,15.9722,207715.0
2022-02-22 12:00:00,18.08,18.11,18.0,18.02,155014.0,15.9634,15.9899,15.8928,15.9104,155014.0
2022-02-22 12:30:00,18.02,18.03,17.94,17.95,188735.0,15.9104,15.9192,15.8398,15.8486,188735.0
2022-02-22 13:00:00,17.95,18.01,17.93,17.95,242411.0,15.8486,15.9016,15.8309,15.8486,242411.0
2022-02-22 13:30:00,17.95,17.96,17.82,17.85,209995.0,15.8486,15.8574,15.7338,15.7603,209995.0
2022-02-22 14:00:00,17.84,17.92,17.79,17.89,296672.0,15.7515,15.8221,15.7073,15.7956,296672.0
2022-02-22 14:30:00,17.88,18.03,17.86,17.99,437310.0,15.7868,15.9192,15.7691,15.8839,437310.0
2022-02-22 15:00:00,18.0,18.04,17.92,17.96,543697.0,15.8928,15.9281,15.8221,15.8574,543697.0
2022-02-22 15:30:00,17.96,17.98,17.79,17.86,1104156.0,15.8574,15.8751,15.7073,15.7691,1104156.0
2022-02-23 09:30:00,18.28,18.28,18.06,18.1,418182.0,16.14,16.14,15.9457,15.981,418182.0
2022-02-23 10:00:00,18.1,18.1,17.86,17.89,372859.0,15.981,15.981,15.7691,15.7956,372859.0
2022-02-23 10:30:00,17.89,17.94,17.83,17.89,271969.0,15.7956,15.8398,15.7427,15.7956,271969.0
2022-02-23 11:00:00,17.89,17.9,17.82,17.84,355988.0,15.7956,15.8045,15.7338,15.7515,355988.0
2022-02-23 11:30:00,17.84,17.9,17.81,17.88,253605.0,15.7515,15.8045,15.725,15.7868,253605.0
2022-02-23 12:00:00,17.88,18.01,17.85,18.0,244642.0,15.7868,15.9016,15.7603,15.8928,244642.0
2022-02-23 12:30:00,18.01,18.01,17.95,17.96,112200.0,15.9016,15.9016,15.8486,15.8574,112200.0
2022-02-23 13:00:00,17.96,17.96,17.77,17.77,184416.0,15.8574,15.8574,15.6897,15.6897,184416.0
2022-02-23 13:30:00,17.78,17.89,17.75,17.88,184216.0,15.6985,15.7956,15.672,15.7868,184216.0
2022-02-23 14:00:00,17.88,17.89,17.78,17.79,211606.0,15.7868,15.7956,15.6985,15.7073,211606.0
2022-02-23 14:30:00,17.79,17.81,17.72,17.75,301318.0,15.7073,15.725,15.6455,15.672,301318.0
2022-02-23 15:00:00,17.74,17.75,17.68,17.72,442820.0,15.6632,15.672,15.6102,15.6455,442820.0
2022-02-23 15:30:00,17.73,17.73,17.58,17.67,972418.0,15.6544,15.6544,15.5219,15.6014,972418.0
2022-02-24 09:30:00,17.02,17.15,16.78,17.14,939872.0,15.0275,15.1423,14.8156,15.1334,939872.0
2022-02-24 10:00:00,17.14,17.18,17.02,17.05,911057.0,15.1334,15.1687,15.0275,15.054,911057.0
2022-02-24 10:30:00,17.04,17.17,17.0,17.11,492322.0,15.0451,15.1599,15.0098,15.1069,492322.0
2022-02-24 11:00:00,17.1,17.2,17.01,17.07,307567.0,15.0981,15.1864,15.0186,15.0716,307567.0
2022-02-24 11:30:00,17.07,17.13,17.02,17.12,339303.0,15.0716,15.1246,15.0275,15.1158,339303.0
2022-02-24 12:00:00,17.11,17.13,16.9,16.95,264704.0,15.1069,15.1246,14.9215,14.9657,264704.0
2022-02-24 12:30:00,16.95,17.01,16.89,16.89,310019.0,14.9657,15.0186,14.9127,14.9127,310019.0
2022-02-24 13:00:00,16.89,16.95,16.84,16.91,371033.0,14.9127,14.9657,14.8686,14.9304,371033.0
2022-02-24 13:30:00,16.9,17.08,16.87,17.01,574091.0,14.9215,15.0805,14.895,15.0186,574091.0
2022-02-24 14:00:00,17.01,17.13,16.97,17.13,355403.0,15.0186,15.1246,14.9833,15.1246,355403.0
2022-02-24 14:30:00,17.13,17.3,17.11,17.27,388303.0,15.1246,15.2747,15.1069,15.2482,388303.0
2022-02-24 15:00:00,17.27,17.37,17.25,17.3,335253.0,15.2482,15.3365,15.2306,15.2747,335253.0
2022-02-24 15:30:00,17.3,17.52,17.3,17.44,1336607.0,15.2747,15.4689,15.2747,15.3983,1336607.0
2022-02-25 09:30:00,17.65,17.99,17.64,17.78,608602.0,15.5837,15.8839,15.5749,15.6985,608602.0
2022-02-25 10:00:00,17.78,17.99,17.73,17.97,344877.0,15.6985,15.8839,15.6544,15.8663,344877.0
2022-02-25 10:30:00,17.96,18.0,17.87,17.96,276395.0,15.8574,15.8928,15.778,15.8574,276395.0
2022-02-25 11:00:00,17.96,18.05,17.92,18.01,274101.0,15.8574,15.9369,15.8221,15.9016,274101.0
2022-02-25 11:30:00,18.01,18.15,17.99,18.14,307674.0,15.9016,16.0252,15.8839,16.0164,307674.0
2022-02-25 12:00:00,18.14,18.16,18.08,18.15,419000.0,16.0164,16.034,15.9634,16.0252,419000.0
2022-02-25 12:30:00,18.14,18.21,18.14,18.17,192121.0,16.0164,16.0782,16.0164,16.0428,192121.0
2022-02-25 13:00:00,18.17,18.19,18.09,18.17,187434.0,16.0428,16.0605,15.9722,16.0428,187434.0
2022-02-25 13:30:00,18.16,18.24,18.15,18.21,198126.0,16.034,16.1047,16.0252,16.0782,198126.0
2022-02-25 14:00:00,18.21,18.23,18.12,18.21,365293.0,16.0782,16.0958,15.9987,16.0782,365293.0
2022-02-25 14:30:00,18.21,18.23,18.14,18.16,259725.0,16.0782,16.0958,16.0164,16.034,259725.0
2022-02-25 15:00:00,18.16,18.25,18.13,18.22,301884.0,16.034,16.1135,16.0075,16.087,301884.0
2022-02-25 15:30:00,18.22,18.27,18.16,18.25,977334.0,16.087,16.1311,16.034,16.1135,977334.0
2022-02-28 09:30:00,24.15,24.24,23.53,23.6,20903227.0,21.3228,21.4022,20.7754,20.8372,20903227.0
2022-02-28 10:00:00,23.6,23.84,23.42,23.73,12456486.0,20.8372,21.0491,20.6782,20.9519,12456486.0
2022-02-28 10:30:00,23.74,23.83,23.65,23.69,8199001.0,20.9608,21.0402,20.8813,20.9166,8199001.0
2022-02-28 11:00:00,23.68,23.86,23.68,23.83,5477094.0,20.9078,21.0667,20.9078,21.0402,5477094.0
2022-02-28 11:30:00,23.84,23.84,23.67,23.68,3975518.0,21.0491,21.0491,20.899,20.9078,3975518.0
2022-02-28 12:00:00,23.68,23.69,23.55,23.57,3009228.0,20.9078,20.9166,20.793,20.8107,3009228.0
2022-02-28 12:30:00,23.56,23.57,23.35,23.48,5185563.0,20.8018,20.8107,20.6164,20.7312,5185563.0
2022-02-28 13:00:00,23.48,23.56,23.47,23.48,3399814.0,20.7312,20.8018,20.7224,20.7312,3399814.0
2022-02-28 13:30:00,23.47,23.5,23.33,23.48,3816462.0,20.7224,20.7489,20.5988,20.7312,3816462.0
2022-02-28 14:00:00,23.47,23.52,23.41,23.5,3644253.0,20.7224,20.7665,20.6694,20.7489,3644253.0
2022-02-28 14:30:00,23.5,23.53,23.44,23.48,2613825.0,20.7489,20.7754,20.6959,20.7312,2613825.0
2022-02-28 15:00:00,23.48,23.51,23.43,23.45,4345484.0,20.7312,20.7577,20.6871,20.7047,4345484.0
2022-02-28 15:30:00,23.45,23.52,23.43,23.48,7688779.0,20.7047,20.7665,20.6871,20.7312,7688779.0
2022-03-01 09:30:00,23.37,23.55,23.35,23.5,3668356.0,20.6341,20.793,20.6164,20.7489,3668356.0
2022-03-01 10:00:00,23.5,23.66,23.49,23.59,2817802.0,20.7489,20.8901,20.74,20.8283,2817802.0
2022-03-01 10:30:00,23.59,23.63,23.51,23.54,2548523.0,20.8283,20.8636,20.7577,20.7842,2548523.0
2022-03-01 11:00:00,23.54,23.58,23.48,23.49,2016526.0,20.7842,20.8195,20.7312,20.74,2016526.0
2022-03-01 11:30:00,23.49,23.51,23.46,23.47,1791868.0,20.74,20.7577,20.7136,20.7224,1791868.0
2022-03-01 12:00:00,23.47,23.51,23.43,23.51,1153776.0,20.7224,20.7577,20.6871,20.7577,1153776.0
2022-03-01 12:30:00,23.51,23.53,23.47,23.5,1007848.0,20.7577,20.7754,20.7224,20.7489,1007848.0
2022-03-01 13:00:00,23.5,23.53,23.39,23.4,1397938.0,20.7489,20.7754,20.6517,20.6606,1397938.0
2022-03-01 13:30:00,23.4,23.41,23.35,23.36,1627571.0,20.6606,20.6694,20.6164,20.6253,1627571.0
2022-03-01 14:00:00,23.36,23.47,23.34,23.46,2532177.0,20.6253,20.7224,20.6076,20.7136,2532177.0
2022-03-01 14:30:00,23.46,23.53,23.45,23.5,3014523.0,20.7136,20.7754,20.7047,20.7489,3014523.0
2022-03-01 15:00:00,23.5,23.61,23.49,23.51,1352369.0,20.7489,20.846,20.74,20.7577,1352369.0
2022-03-01 15:30:00,23.51,23.53,23.43,23.43,5747754.0,20.7577,20.7754,20.6871,20.6871,5747754.0
2022-03-02 09:30:00,23.5,23.71,23.5,23.69,3788106.0,20.7489,20.9343,20.7489,20.9166,3788106.0
2022-03-02 10:00:00,23.69,23.71,23.62,23.68,2783728.0,20.9166,20.9343,20.8548,20.9078,2783728.0
2022-03-02 10:30:00,23.68,23.72,23.65,23.7,2081447.0,20.9078,20.9431,20.8813,20.9255,2081447.0
2022-03-02 11:00:00,23.7,23.72,23.66,23.69,3074043.0,20.9255,20.9431,20.8901,20.9166,3074043.0
2022-03-02 11:30:00,23.7,23.75,23.68,23.7,1966581.0,20.9255,20.9696,20.9078,20.9255,1966581.0
2022-03-02 12:00:00,23.7,23.79,23.68,23.78,1801807.0,20.9255,21.0049,20.9078,20.9961,1801807.0
2022-03-02 12:30:00,23.79,23.89,23.77,23.89,1167293.0,21.0049,21.0932,20.9873,21.0932,1167293.0
2022-03-02 13:00:00,23.89,23.91,23.82,23.85,896652.0,21.0932,21.1109,21.0314,21.0579,896652.0
2022-03-02 13:30:00,23.86,23.87,23.82,23.85,734939.0,21.0667,21.0756,21.0314,21.0579,734939.0
2022-03-02 14:00:00,23.85,23.88,23.83,23.88,1107870.0,21.0579,21.0844,21.0402,21.0844,1107870.0
2022-03-02 14:30:00,23.87,23.88,23.74,23.76,988005.0,21.0756,21.0844,20.9608,20.9784,988005.0
2022-03-02 15:00:00,23.76,23.82,23.74,23.76,1115121.0,20.9784,21.0314,20.9608,20.9784,1115121.0
2022-03-02 15:30:00,23.77,23.83,23.74,23.82,2782706.0,20.9873,21.0402,20.9608,21.0314,2782706.0
2022-03-03 09:30:00,23.76,23.82,23.7,23.77,1947780.0,20.9784,21.0314,20.9255,20.9873,1947780.0
2022-03-03 10:00:00,23.76,23.83,23.75,23.8,1399203.0,20.9784,21.0402,20.9696,21.0137,1399203.0
2022-03-03 10:30:00,23.8,23.81,23.73,23.75,884820.0,21.0137,21.0226,20.9519,20.9696,884820.0
2022-03-03 11:00:00,23.74,23.79,23.73,23.79,632566.0,20.9608,21.0049,20.9519,21.0049,632566.0
2022-03-03 11:30:00,23.78,23.82,23.73,23.77,1247360.0,20.9961,21.0314,20.9519,20.9873,1247360.0
2022-03-03 12:00:00,23.77,23.81,23.76,23.77,674392.0,20.9873,21.0226,20.9784,20.9873,674392.0
2022-03-03 12:30:00,23.78,23.96,23.77,23.95,1313099.0,20.9961,21.155,20.9873,21.1462,1313099.0
2022-03-03 13:00:00,23.95,23.97,23.9,23.93,606503.0,21.1462,21.1638,21.102,21.1285,606503.0
2022-03-03 13:30:00,23.93,23.93,23.86,23.88,678761.0,21.1285,21.1285,21.0667,21.0844,678761.0
2022-03-03 14:00:00,23.87,23.92,23.85,23.88,841694.0,21.0756,21.1197,21.0579,21.0844,841694.0
2022-03-03 14:30:00,23.88,23.9,23.84,23.86,456948.0,21.0844,21.102,21.0491,21.0667,456948.0
2022-03-03 15:00:00,23.85,23.86,23.78,23.81,1040209.0,21.0579,21.0667,20.9961,21.0226,1040209.0
2022-03-03 15:30:00,23.82,23.88,23.78,23.87,2322164.0,21.0314,21.0844,20.9961,21.0756,2322164.0
2022-03-04 09:30:00,23.76,23.83,23.71,23.8,1776887.0,20.9784,21.0402,20.9343,21.0137,1776887.0
2022-03-04 10:00:00,23.81,23.83,23.76,23.8,863614.0,21.0226,21.0402,20.9784,21.0137,863614.0
2022-03-04 10:30:00,23.8,23.8,23.76,23.77,1019524.0,21.0137,21.0137,20.9784,20.9873,1019524.0
2022-03-04 11:00:00,23.77,23.78,23.75,23.77,857132.0,20.9873,20.9961,20.9696,20.9873,857132.0
2022-03-04 11:30:00,23.77,23.79,23.75,23.76,686169.0,20.9873,21.0049,20.9696,20.9784,686169.0
2022-03-04 12:00:00,23.76,23.81,23.75,23.78,1188177.0,20.9784,21.0226,20.9696,20.9961,1188177.0
2022-03-04 12:30:00,23.77,23.8,23.76,23.78,484082.0,20.9873,21.0137,20.9784,20.9961,484082.0
2022-03-04 13:00:00,23.79,23.81,23.75,23.76,907482.0,21.0049,21.0226,20.9696,20.9784,907482.0
2022-03-04 13:30:00,23.76,23.78,23.74,23.75,1213863.0,20.9784,20.9961,20.9608,20.9696,1213863.0
2022-03-04 14:00:00,23.75,23.78,23.72,23.75,1309424.0,20.9696,20.9961,20.9431,20.9696,1309424.0
2022-03-04 14:30:00,23.74,23.75,23.67,23.68,901126.0,20.9608,20.9696,20.899,20.9078,901126.0
2022-03-04 15:00:00,23.69,23.74,23.67,23.71,864462.0,20.9166,20.9608,20.899,20.9343,864462.0
2022-03-04 15:30:00,23.71,23.76,23.69,23.71,2017827.0,20.9343,20.9784,20.9166,20.9343,2017827.0
2022-03-07 09:30:00,23.71,23.83,23.7,23.79,2233900.0,20.9343,21.0402,20.9255,21.0049,2233900.0
2022-03-07 10:00:00,23.78,23.84,23.73,23.73,1694735.0,20.9961,21.0491,20.9519,20.9519,1694735.0
2022-03-07 10:30:00,23.73,23.76,23.7,23.71,736780.0,20.9519,20.9784,20.9255,20.9343,736780.0
2022-03-07 11:00:00,23.71,23.72,23.66,23.68,1609760.0,20.9343,20.9431,20.8901,20.9078,1609760.0
2022-03-07 11:30:00,23.69,23.69,23.58,23.6,895616.0,20.9166,20.9166,20.8195,20.8372,895616.0
2022-03-07 12:00:00,23.6,23.6,23.52,23.54,1006503.0,20.8372,20.8372,20.7665,20.7842,1006503.0
2022-03-07 12:30:00,23.54,23.56,23.53,23.55,712169.0,20.7842,20.8018,20.7754,20.793,712169.0
2022-03-07 13:00:00,23.55,23.57,23.5,23.53,550066.0,20.793,20.8107,20.7489,20.7754,550066.0
2022-03-07 13:30:00,23.53,23.53,23.47,23.5,708108.0,20.7754,20.7754,20.7224,20.7489,708108.0
2022-03-07 14:00:00,23.5,23.55,23.49,23.52,582215.0,20.7489,20.793,20.74,20.7665,582215.0
2022-03-07 14:30:00,23.52,23.54,23.5,23.5,459703.0,20.7665,20.7842,20.7489,20.7489,459703.0
2022-03-07 15:00:00,23.51,23.53,23.47,23.51,905653.0,20.7577,20.7754,20.7224,20.7577,905653.0
2022-03-07 15:30:00,23.52,23.57,23.45,23.46,2298689.0,20.7665,20.8107,20.7047,20.7136,2298689.0
2022-03-08 09:30:00,23.5,23.6,23.49,23.54,1848950.0,20.7489,20.8372,20.74,20.7842,1848950.0
2022-03-08 10:00:00,23.53,23.57,23.47,23.5,1864475.0,20.7754,20.8107,20.7224,20.7489,1864475.0
2022-03-08 10:30:00,23.5,23.55,23.48,23.53,910040.0,20.7489,20.793,20.7312,20.7754,910040.0
2022-03-08 11:00:00,23.53,23.53,23.45,23.46,1358889.0,20.7754,20.7754,20.7047,20.7136,1358889.0
2022-03-08 11:30:00,23.46,23.51,23.45,23.47,1059494.0,20.7136,20.7577,20.7047,20.7224,1059494.0
2022-03-08 12:00:00,23.47,23.61,23.46,23.57,1299551.0,20.7224,20.846,20.7136,20.8107,1299551.0
2022-03-08 12:30:00,23.57,23.58,23.49,23.54,1309918.0,20.8107,20.8195,20.74,20.7842,1309918.0
2022-03-08 13:00:00,23.55,23.56,23.46,23.46,733076.0,20.793,20.8018,20.7136,20.7136,733076.0
2022-03-08 13:30:00,23.46,23.48,23.43,23.45,885108.0,20.7136,20.7312,20.6871,20.7047,885108.0
2022-03-08 14:00:00,23.44,23.54,23.42,23.54,866368.0,20.6959,20.7842,20.6782,20.7842,866368.0
2022-03-08 14:30:00,23.53,23.57,23.49,23.53,792861.0,20.7754,20.8107,20.74,20.7754,792861.0
2022-03-08 15:00:00,23.53,23.56,23.43,23.44,1214026.0,20.7754,20.8018,20.6871,20.6959,1214026.0
2022-03-08 15:30:00,23.44,23.45,23.4,23.4,2102625.0,20.6959,20.7047,20.6606,20.6606,2102625.0
2022-03-09 09:30:00,23.54,23.59,23.42,23.48,1883316.0,20.7842,20.8283,20.6782,20.7312,1883316.0
2022-03-09 10:00:00,23.48,23.55,23.47,23.54,1082715.0,20.7312,20.793,20.7224,20.7842,1082715.0
2022-03-09 10:30:00,23.53,23.61,23.52,23.58,646773.0,20.7754,20.846,20.7665,20.8195,646773.0
2022-03-09 11:00:00,23.58,23.6,23.55,23.57,553783.0,20.8195,20.8372,20.793,20.8107,553783.0
2022-03-09 11:30:00,23.57,23.59,23.54,23.57,533514.0,20.8107,20.8283,20.7842,20.8107,533514.0
2022-03-09 12:00:00,23.57,23.59,23.56,23.57,429811.0,20.8107,20.8283,20.8018,20.8107,429811.0
2022-03-09 12:30:00,23.58,23.59,23.55,23.55,429284.0,20.8195,20.8283,20.793,20.793,429284.0
2022-03-09 13:00:00,23.56,23.56,23.5,23.52,753363.0,20.8018,20.8018,20.7489,20.7665,753363.0
2022-03-09 13:30:00,23.52,23.52,23.46,23.47,792559.0,20.7665,20.7665,20.7136,20.7224,792559.0
2022-03-09 14:00:00,23.46,23.49,23.46,23.48,580949.0,20.7136,20.74,20.7136,20.7312,580949.0
2022-03-09 14:30:00,23.48,23.5,23.47,23.47,607513.0,20.7312,20.7489,20.7224,20.7224,607513.0
2022-03-09 15:00:00,23.48,23.52,23.45,23.51,929621.0,20.7312,20.7665,20.7047,20.7577,929621.0
2022-03-09 15:30:00,23.51,23.55,23.45,23.47,2191716.0,20.7577,20.793,20.7047,20.7224,2191716.0
2022-03-10 09:30:00,23.39,23.41,23.33,23.39,2413091.0,20.7852,20.803,20.7319,20.7852,2413091.0
2022-03-10 10:00:00,23.39,23.43,23.35,23.35,732307.0,20.7852,20.8208,20.7497,20.7497,732307.0
2022-03-10 10:30:00,23.35,23.35,23.2,23.21,667594.0,20.7497,20.7497,20.6164,20.6253,667594.0
2022-03-10 11:00:00,23.21,23.24,23.17,23.17,960168.0,20.6253,20.6519,20.5897,20.5897,960168.0
2022-03-10 11:30:00,23.18,23.19,23.12,23.18,866149.0,20.5986,20.6075,20.5453,20.5986,866149.0
2022-03-10 12:00:00,23.17,23.19,23.15,23.18,668403.0,20.5897,20.6075,20.5719,20.5986,668403.0
2022-03-10 12:30:00,23.17,23.18,23.13,23.13,609774.0,20.5897,20.5986,20.5542,20.5542,609774.0
2022-03-10 13:00:00,23.13,23.16,23.1,23.14,1065058.0,20.5542,20.5808,20.5275,20.5631,1065058.0
2022-03-10 13:30:00,23.13,23.19,23.12,23.17,681273.0,20.5542,20.6075,20.5453,20.5897,681273.0
2022-03-10 14:00:00,23.18,23.22,23.17,23.18,825833.0,20.5986,20.6341,20.5897,20.5986,825833.0
2022-03-10 14:30:00,23.18,23.23,23.16,23.2,312324.0,20.5986,20.643,20.5808,20.6164,312324.0
2022-03-10 15:00:00,23.2,23.22,23.14,23.21,600540.0,20.6164,20.6341,20.5631,20.6253,600540.0
2022-03-10 15:30:00,23.21,23.24,23.17,23.22,1504452.0,20.6253,20.6519,20.5897,20.6341,1504452.0
2022-03-11 09:30:00,23.25,23.31,23.09,23.11,1760241.0,20.6608,20.7141,20.5186,20.5364,1760241.0
2022-03-11 10:00:00,23.11,23.17,23.07,23.13,1499236.0,20.5364,20.5897,20.5008,20.5542,1499236.0
2022-03-11 10:30:00,23.14,23.19,23.09,23.18,747441.0,20.5631,20.6075,20.5186,20.5986,747441.0
2022-03-11 11:00:00,23.19,23.19,23.1,23.12,977376.0,20.6075,20.6075,20.5275,20.5453,977376.0
2022-03-11 11:30:00,23.12,23.12,23.08,23.08,338099.0,20.5453,20.5453,20.5097,20.5097,338099.0
2022-03-11 12:00:00,23.08,23.11,23.06,23.1,364821.0,20.5097,20.5364,20.492,20.5275,364821.0
2022-03-11 12:30:00,23.1,23.16,23.1,23.14,307256.0,20.5275,20.5808,20.5275,20.5631,307256.0
2022-03-11 13:00:00,23.14,23.17,23.13,23.17,292153.0,20.5631,20.5897,20.5542,20.5897,292153.0
2022-03-11 13:30:00,23.17,23.2,23.14,23.16,202395.0,20.5897,20.6164,20.5631,20.5808,202395.0
2022-03-11 14:00:00,23.15,23.19,23.14,23.18,621044.0,20.5719,20.6075,20.5631,20.5986,621044.0
2022-03-11 14:30:00,23.17,23.18,23.07,23.1,539944.0,20.5897,20.5986,20.5008,20.5275,539944.0
2022-03-11 15:00:00,23.1,23.1,23.05,23.09,479664.0,20.5275,20.5275,20.4831,20.5186,479664.0
2022-03-11 15:30:00,23.09,23.11,23.05,23.08,1488661.0,20.5186,20.5364,20.4831,20.5097,1488661.0
2022-03-14 09:30:00,23.16,23.29,23.12,23.16,1132804.0,20.5808,20.6963,20.5453,20.5808,1132804.0
2022-03-14 10:00:00,23.16,23.27,23.14,23.2,780695.0,20.5808,20.6786,20.5631,20.6164,780695.0
2022-03-14 10:30:00,23.2,23.25,23.16,23.2,1371345.0,20.6164,20.6608,20.5808,20.6164,1371345.0
2022-03-14 11:00:00,23.2,23.23,23.13,23.17,907034.0,20.6164,20.643,20.5542,20.5897,907034.0
2022-03-14 11:30:00,23.16,23.17,23.1,23.15,416559.0,20.5808,20.5897,20.5275,20.5719,416559.0
2022-03-14 12:00:00,23.14,23.2,23.14,23.2,613157.0,20.5631,20.6164,20.5631,20.6164,613157.0
2022-03-14 12:30:00,23.2,23.22,23.16,23.19,499635.0,20.6164,20.6341,20.5808,20.6075,499635.0
2022-03-14 13:00:00,23.2,23.21,23.17,23.2,308309.0,20.6164,20.6253,20.5897,20.6164,308309.0
2022-03-14 13:30:00,23.21,23.25,23.17,23.2,800924.0,20.6253,20.6608,20.5897,20.6164,800924.0
2022-03-14 14:00:00,23.2,23.24,23.18,23.18,515176.0,20.6164,20.6519,20.5986,20.5986,515176.0
2022-03-14 14:30:00,23.19,23.21,23.18,23.21,809042.0,20.6075,20.6253,20.5986,20.6253,809042.0
2022-03-14 15:00:00,23.21,23.33,23.19,23.29,982324.0,20.6253,20.7319,20.6075,20.6963,982324.0
2022-03-14 15:30:00,23.29,23.32,23.21,23.3,1677395.0,20.6963,20.723,20.6253,20.7052,1677395.0
2022-03-15 09:30:00,23.34,23.38,23.23,23.32,835657.0,20.7408,20.7763,20.643,20.723,835657.0
2022-03-15 10:00:00,23.32,23.35,23.21,23.26,921591.0,20.723,20.7497,20.6253,20.6697,921591.0
2022-03-15 10:30:00,23.26,23.28,23.22,23.22,427386.0,20.6697,20.6875,20.6341,20.6341,427386.0
2022-03-15 11:00:00,23.22,23.25,23.18,23.24,318885.0,20.6341,20.6608,20.5986,20.6519,318885.0
2022-03-15 11:30:00,23.24,23.27,23.17,23.25,603003.0,20.6519,20.6786,20.5897,20.6608,603003.0
2022-03-15 12:00:00,23.24,23.25,23.16,23.16,676773.0,20.6519,20.6608,20.5808,20.5808,676773.0
2022-03-15 12:30:00,23.17,23.19,23.14,23.15,401786.0,20.5897,20.6075,20.5631,20.5719,401786.0
2022-03-15 13:00:00,23.16,23.19,23.12,23.12,507508.0,20.5808,20.6075,20.5453,20.5453,507508.0
2022-03-15 13:30:00,23.13,23.15,23.11,23.12,567037.0,20.5542,20.5719,20.5364,20.5453,567037.0
2022-03-15 14:00:00,23.11,23.14,23.07,23.08,914908.0,20.5364,20.5631,20.5008,20.5097,914908.0
2022-03-15 14:30:00,23.09,23.13,23.08,23.12,721544.0,20.5186,20.5542,20.5097,20.5453,721544.0
2022-03-15 15:00:00,23.12,23.14,23.05,23.05,1294318.0,20.5453,20.5631,20.4831,20.4831,1294318.0
2022-03-15 15:30:00,23.05,23.16,23.01,23.16,2268472.0,20.4831,20.5808,20.4475,20.5808,2268472.0
2022-03-16 09:30:00,23.2,23.25,23.12,23.12,905669.0,20.6164,20.6608,20.5453,20.5453,905669.0
2022-03-16 10:00:00,23.13,23.19,23.08,23.13,657399.0,20.5542,20.6075,20.5097,20.5542,657399.0
2022-03-16 10:30:00,23.13,23.18,23.01,23.04,506194.0,20.5542,20.5986,20.4475,20.4742,506194.0
2022-03-16 11:00:00,23.04,23.08,23.01,23.07,471237.0,20.4742,20.5097,20.4475,20.5008,471237.0
2022-03-16 11:30:00,23.08,23.08,22.99,23.02,561300.0,20.5097,20.5097,20.4298,20.4564,561300.0
2022-03-16 12:00:00,23.02,23.08,23.0,23.08,457848.0,20.4564,20.5097,20.4386,20.5097,457848.0
2022-03-16 12:30:00,23.08,23.09,23.03,23.08,326437.0,20.5097,20.5186,20.4653,20.5097,326437.0
2022-03-16 13:00:00,23.08,23.09,23.03,23.08,245959.0,20.5097,20.5186,20.4653,20.5097,245959.0
2022-03-16 13:30:00,23.08,23.09,23.03,23.05,271930.0,20.5097,20.5186,20.4653,20.4831,271930.0
2022-03-16 14:00:00,23.05,23.09,22.93,22.94,1002690.0,20.4831,20.5186,20.3764,20.3853,1002690.0
2022-03-16 14:30:00,22.94,22.96,22.85,22.89,1275220.0,20.3853,20.4031,20.3053,20.3409,1275220.0
2022-03-16 15:00:00,22.89,23.07,22.89,23.05,1039462.0,20.3409,20.5008,20.3409,20.4831,1039462.0
2022-03-16 15:30:00,23.06,23.08,22.99,23.05,1981895.0,20.492,20.5097,20.4298,20.4831,1981895.0
2022-03-17 09:30:00,23.0,23.08,22.98,23.03,1451725.0,20.4386,20.5097,20.4209,20.4653,1451725.0
2022-03-17 10:00:00,23.03,23.03,22.97,23.02,871978.0,20.4653,20.4653,20.412,20.4564,871978.0
2022-03-17 10:30:00,23.03,23.07,22.99,23.04,637360.0,20.4653,20.5008,20.4298,20.4742,637360.0
2022-03-17 11:00:00,23.05,23.08,23.01,23.02,313801.0,20.4831,20.5097,20.4475,20.4564,313801.0
2022-03-17 11:30:00,23.02,23.06,23.0,23.05,416621.0,20.4564,20.492,20.4386,20.4831,416621.0
2022-03-17 12:00:00,23.05,23.07,23.02,23.04,324064.0,20.4831,20.5008,20.4564,20.4742,324064.0
2022-03-17 12:30:00,23.03,23.04,23.02,23.03,116471.0,20.4653,20.4742,20.4564,20.4653,116471.0
2022-03-17 13:00:00,23.03,23.05,23.02,23.05,217714.0,20.4653,20.4831,20.4564,20.4831,217714.0
2022-03-17 13:30:00,23.05,23.06,23.03,23.04,657220.0,20.4831,20.492,20.4653,20.4742,657220.0
2022-03-17 14:00:00,23.04,23.05,23.0,23.01,508213.0,20.4742,20.4831,20.4386,20.4475,508213.0
2022-03-17 14:30:00,23.01,23.05,22.98,23.05,311730.0,20.4475,20.4831,20.4209,20.4831,311730.0
2022-03-17 15:00:00,23.04,23.11,23.04,23.11,460445.0,20.4742,20.5364,20.4742,20.5364,460445.0
2022-03-17 15:30:00,23.11,23.14,23.08,23.11,1519019.0,20.5364,20.5631,20.5097,20.5364,1519019.0
2022-03-18 09:30:00,23.03,23.07,22.98,23.03,1792485.0,20.4653,20.5008,20.4209,20.4653,1792485.0
2022-03-18 10:00:00,23.03,23.05,23.0,23.04,600641.0,20.4653,20.4831,20.4386,20.4742,600641.0
2022-03-18 10:30:00,23.03,23.04,22.99,23.0,788007.0,20.4653,20.4742,20.4298,20.4386,788007.0
2022-03-18 11:00:00,23.0,23.01,22.98,23.0,510843.0,20.4386,20.4475,20.4209,20.4386,510843.0
2022-03-18 11:30:00,22.99,23.03,22.99,23.0,361810.0,20.4298,20.4653,20.4298,20.4386,361810.0
2022-03-18 12:00:00,22.99,23.01,22.98,23.01,382303.0,20.4298,20.4475,20.4209,20.4475,382303.0
2022-03-18 12:30:00,23.01,23.04,22.99,23.01,323592.0,20.4475,20.4742,20.4298,20.4475,323592.0
2022-03-18 13:00:00,23.01,23.02,23.0,23.01,236463.0,20.4475,20.4564,20.4386,20.4475,236463.0
2022-03-18 13:30:00,23.01,23.01,22.99,23.01,322299.0,20.4475,20.4475,20.4298,20.4475,322299.0
2022-03-18 14:00:00,23.01,23.01,22.98,23.0,565228.0,20.4475,20.4475,20.4209,20.4386,565228.0
2022-03-18 14:30:00,23.0,23.01,22.99,23.0,501761.0,20.4386,20.4475,20.4298,20.4386,501761.0
2022-03-18 15:00:00,23.0,23.01,22.99,23.0,578103.0,20.4386,20.4475,20.4298,20.4386,578103.0
2022-03-18 15:30:00,23.0,23.01,22.95,22.99,2546149.0,20.4386,20.4475,20.3942,20.4298,2546149.0
2022-03-21 09:30:00,23.13,23.13,23.03,23.04,817639.0,20.5542,20.5542,20.4653,20.4742,817639.0
2022-03-21 10:00:00,23.04,23.13,23.03,23.1,410938.0,20.4742,20.5542,20.4653,20.5275,410938.0
2022-03-21 10:30:00,23.1,23.13,23.05,23.11,238530.0,20.5275,20.5542,20.4831,20.5364,238530.0
2022-03-21 11:00:00,23.11,23.11,23.03,23.05,472460.0,20.5364,20.5364,20.4653,20.4831,472460.0
2022-03-21 11:30:00,23.05,23.06,23.01,23.04,308108.0,20.4831,20.492,20.4475,20.4742,308108.0
2022-03-21 12:00:00,23.04,23.07,23.03,23.05,174668.0,20.4742,20.5008,20.4653,20.4831,174668.0
2022-03-21 12:30:00,23.05,23.05,23.01,23.02,337196.0,20.4831,20.4831,20.4475,20.4564,337196.0
2022-03-21 13:00:00,23.02,23.03,22.97,22.98,272737.0,20.4564,20.4653,20.412,20.4209,272737.0
2022-03-21 13:30:00,22.97,23.02,22.97,23.02,271150.0,20.412,20.4564,20.412,20.4564,271150.0
2022-03-21 14:00:00,23.02,23.02,22.95,23.0,422123.0,20.4564,20.4564,20.3942,20.4386,422123.0
2022-03-21 14:30:00,23.0,23.0,22.93,22.94,268663.0,20.4386,20.4386,20.3764,20.3853,268663.0
2022-03-21 15:00:00,22.94,22.98,22.93,22.98,266373.0,20.3853,20.4209,20.3764,20.4209,266373.0
2022-03-21 15:30:00,22.98,23.03,22.95,23.0,800002.0,20.4209,20.4653,20.3942,20.4386,800002.0
2022-03-22 09:30:00,23.09,23.12,23.04,23.09,780990.0,20.5186,20.5453,20.4742,20.5186,780990.0
2022-03-22 10:00:00,23.09,23.1,23.04,23.05,431026.0,20.5186,20.5275,20.4742,20.4831,431026.0
2022-03-22 10:30:00,23.06,23.07,23.03,23.05,481159.0,20.492,20.5008,20.4653,20.4831,481159.0
2022-03-22 11:00:00,23.06,23.06,23.02,23.05,383452.0,20.492,20.492,20.4564,20.4831,383452.0
2022-03-22 11:30:00,23.06,23.08,23.04,23.08,372146.0,20.492,20.5097,20.4742,20.5097,372146.0
2022-03-22 12:00:00,23.08,23.09,23.05,23.07,201992.0,20.5097,20.5186,20.4831,20.5008,201992.0
2022-03-22 12:30:00,23.06,23.09,23.04,23.09,246794.0,20.492,20.5186,20.4742,20.5186,246794.0
2022-03-22 13:00:00,23.09,23.1,23.06,23.07,331250.0,20.5186,20.5275,20.492,20.5008,331250.0
2022-03-22 13:30:00,23.07,23.08,23.05,23.07,152152.0,20.5008,20.5097,20.4831,20.5008,152152.0
2022-03-22 14:00:00,23.07,23.08,23.05,23.07,477695.0,20.5008,20.5097,20.4831,20.5008,477695.0
2022-03-22 14:30:00,23.07,23.08,23.05,23.08,251988.0,20.5008,20.5097,20.4831,20.5097,251988.0
2022-03-22 15:00:00,23.08,23.08,23.04,23.05,294747.0,20.5097,20.5097,20.4742,20.4831,294747.0
2022-03-22 15:30:00,23.05,23.08,23.05,23.06,917909.0,20.4831,20.5097,20.4831,20.492,917909.0
2022-03-23 09:30:00,23.05,23.12,23.05,23.1,779445.0,20.4831,20.5453,20.4831,20.5275,779445.0
2022-03-23 10:00:00,23.1,23.13,23.08,23.1,339993.0,20.5275,20.5542,20.5097,20.5275,339993.0
2022-03-23 10:30:00,23.1,23.12,23.07,23.08,401723.0,20.5275,20.5453,20.5008,20.5097,401723.0
2022-03-23 11:00:00,23.08,23.13,23.07,23.1,321516.0,20.5097,20.5542,20.5008,20.5275,321516.0
2022-03-23 11:30:00,23.1,23.1,23.06,23.06,279483.0,20.5275,20.5275,20.492,20.492,279483.0
2022-03-23 12:00:00,23.06,23.08,23.03,23.05,938650.0,20.492,20.5097,20.4653,20.4831,938650.0
2022-03-23 12:30:00,23.05,23.07,23.04,23.05,136072.0,20.4831,20.5008,20.4742,20.4831,136072.0
2022-03-23 13:00:00,23.05,23.07,23.04,23.05,230644.0,20.4831,20.5008,20.4742,20.4831,230644.0
2022-03-23 13:30:00,23.05,23.07,23.04,23.05,258532.0,20.4831,20.5008,20.4742,20.4831,258532.0
2022-03-23 14:00:00,23.05,23.07,23.05,23.07,180322.0,20.4831,20.5008,20.4831,20.5008,180322.0
2022-03-23 14:30:00,23.07,23.08,23.05,23.07,165970.0,20.5008,20.5097,20.4831,20.5008,165970.0
2022-03-23 15:00:00,23.07,23.08,23.04,23.05,382720.0,20.5008,20.5097,20.4742,20.4831,382720.0
2022-03-23 15:30:00,23.05,23.07,23.03,23.03,1183075.0,20.4831,20.5008,20.4653,20.4653,1183075.0
2022-03-24 09:30:00,23.1,23.23,23.08,23.21,732470.0,20.5275,20.643,20.5097,20.6253,732470.0
2022-03-24 10:00:00,23.22,23.32,23.2,23.28,597964.0,20.6341,20.723,20.6164,20.6875,597964.0
2022-03-24 10:30:00,23.28,23.3,23.26,23.29,358196.0,20.6875,20.7052,20.6697,20.6963,358196.0
2022-03-24 11:00:00,23.29,23.31,23.27,23.31,364857.0,20.6963,20.7141,20.6786,20.7141,364857.0
2022-03-24 11:30:00,23.31,23.38,23.3,23.35,272580.0,20.7141,20.7763,20.7052,20.7497,272580.0
2022-03-24 12:00:00,23.35,23.37,23.32,23.34,203336.0,20.7497,20.7674,20.723,20.7408,203336.0
2022-03-24 12:30:00,23.34,23.34,23.29,23.3,158239.0,20.7408,20.7408,20.6963,20.7052,158239.0
2022-03-24 13:00:00,23.29,23.31,23.28,23.3,143633.0,20.6963,20.7141,20.6875,20.7052,143633.0
2022-03-24 13:30:00,23.3,23.33,23.29,23.32,443613.0,20.7052,20.7319,20.6963,20.723,443613.0
2022-03-24 14:00:00,23.32,23.33,23.29,23.3,458001.0,20.723,20.7319,20.6963,20.7052,458001.0
2022-03-24 14:30:00,23.3,23.3,23.22,23.25,507532.0,20.7052,20.7052,20.6341,20.6608,507532.0
2022-03-24 15:00:00,23.25,23.29,23.23,23.23,1000475.0,20.6608,20.6963,20.643,20.643,1000475.0
2022-03-24 15:30:00,23.23,23.24,23.11,23.13,1951749.0,20.643,20.6519,20.5364,20.5542,1951749.0
2022-03-25 09:30:00,23.24,23.35,23.2,23.31,779882.0,20.6519,20.7497,20.6164,20.7141,779882.0
2022-03-25 10:00:00,23.32,23.38,23.31,23.36,313175.0,20.723,20.7763,20.7141,20.7586,313175.0
2022-03-25 10:30:00,23.37,23.37,23.32,23.36,253561.0,20.7674,20.7674,20.723,20.7586,253561.0
2022-03-25 11:00:00,23.36,23.37,23.28,23.28,326460.0,20.7586,20.7674,20.6875,20.6875,326460.0
2022-03-25 11:30:00,23.28,23.34,23.27,23.3,287723.0,20.6875,20.7408,20.6786,20.7052,287723.0
2022-03-25 12:00:00,23.3,23.33,23.3,23.33,107838.0,20.7052,20.7319,20.7052,20.7319,107838.0
2022-03-25 12:30:00,23.33,23.34,23.3,23.31,180196.0,20.7319,20.7408,20.7052,20.7141,180196.0
2022-03-25 13:00:00,23.32,23.33,23.27,23.3,313975.0,20.723,20.7319,20.6786,20.7052,313975.0
2022-03-25 13:30:00,23.31,23.35,23.3,23.34,150232.0,20.7141,20.7497,20.7052,20.7408,150232.0
2022-03-25 14:00:00,23.34,23.34,23.32,23.32,126986.0,20.7408,20.7408,20.723,20.723,126986.0
2022-03-25 14:30:00,23.33,23.34,23.32,23.33,277849.0,20.7319,20.7408,20.723,20.7319,277849.0
2022-03-25 15:00:00,23.32,23.33,23.28,23.29,326899.0,20.723,20.7319,20.6875,20.6963,326899.0
2022-03-25 15:30:00,23.28,23.4,23.27,23.4,915764.0,20.6875,20.7941,20.6786,20.7941,915764.0
2022-03-28 09:30:00,23.26,23.3,23.14,23.23,1364345.0,20.6697,20.7052,20.5631,20.643,1364345.0
2022-03-28 10:00:00,23.23,23.3,23.21,23.28,304233.0,20.643,20.7052,20.6253,20.6875,304233.0
2022-03-28 10:30:00,23.28,23.29,23.22,23.23,300031.0,20.6875,20.6963,20.6341,20.643,300031.0
2022-03-28 11:00:00,23.23,23.27,23.21,23.27,273960.0,20.643,20.6786,20.6253,20.6786,273960.0
2022-03-28 11:30:00,23.27,23.27,23.22,23.23,258180.0,20.6786,20.6786,20.6341,20.643,258180.0
2022-03-28 12:00:00,23.23,23.26,23.21,23.23,152149.0,20.643,20.6697,20.6253,20.643,152149.0
2022-03-28 12:30:00,23.23,23.28,23.22,23.27,143787.0,20.643,20.6875,20.6341,20.6786,143787.0
2022-03-28 13:00:00,23.27,23.29,23.25,23.28,151930.0,20.6786,20.6963,20.6608,20.6875,151930.0
2022-03-28 13:30:00,23.28,23.3,23.27,23.3,182650.0,20.6875,20.7052,20.6786,20.7052,182650.0
2022-03-28 14:00:00,23.3,23.32,23.29,23.31,150208.0,20.7052,20.723,20.6963,20.7141,150208.0
2022-03-28 14:30:00,23.32,23.4,23.31,23.4,205053.0,20.723,20.7941,20.7141,20.7941,205053.0
2022-03-28 15:00:00,23.4,23.41,23.37,23.39,361147.0,20.7941,20.803,20.7674,20.7852,361147.0
2022-03-28 15:30:00,23.39,23.43,23.37,23.43,1149188.0,20.7852,20.8208,20.7674,20.8208,1149188.0
2022-03-29 09:30:00,23.44,23.48,23.37,23.44,741129.0,20.8296,20.8652,20.7674,20.8296,741129.0
2022-03-29 10:00:00,23.44,23.47,23.42,23.45,639704.0,20.8296,20.8563,20.8119,20.8385,639704.0
2022-03-29 10:30:00,23.45,23.49,23.44,23.48,577905.0,20.8385,20.8741,20.8296,20.8652,577905.0
2022-03-29 11:00:00,23.49,23.52,23.47,23.49,295127.0,20.8741,20.9007,20.8563,20.8741,295127.0
2022-03-29 11:30:00,23.5,23.5,23.48,23.48,160642.0,20.883,20.883,20.8652,20.8652,160642.0
2022-03-29 12:00:00,23.48,23.49,23.44,23.46,403631.0,20.8652,20.8741,20.8296,20.8474,403631.0
2022-03-29 12:30:00,23.46,23.46,23.42,23.46,530177.0,20.8474,20.8474,20.8119,20.8474,530177.0
2022-03-29 13:00:00,23.45,23.49,23.44,23.49,248215.0,20.8385,20.8741,20.8296,20.8741,248215.0
2022-03-29 13:30:00,23.48,23.5,23.48,23.48,143460.0,20.8652,20.883,20.8652,20.8652,143460.0
2022-03-29 14:00:00,23.48,23.49,23.44,23.47,532892.0,20.8652,20.8741,20.8296,20.8563,532892.0
2022-03-29 14:30:00,23.47,23.49,23.46,23.48,198220.0,20.8563,20.8741,20.8474,20.8652,198220.0
2022-03-29 15:00:00,23.48,23.5,23.48,23.5,249948.0,20.8652,20.883,20.8652,20.883,249948.0
2022-03-29 15:30:00,23.5,23.58,23.49,23.56,1508225.0,20.883,20.9541,20.8741,20.9363,1508225.0
2022-03-30 09:30:00,23.58,23.58,23.49,23.51,931043.0,20.9541,20.9541,20.8741,20.8918,931043.0
2022-03-30 10:00:00,23.51,23.51,23.48,23.5,1160472.0,20.8918,20.8918,20.8652,20.883,1160472.0
2022-03-30 10:30:00,23.5,23.54,23.49,23.53,390914.0,20.883,20.9185,20.8741,20.9096,390914.0
2022-03-30 11:00:00,23.53,23.54,23.5,23.51,305999.0,20.9096,20.9185,20.883,20.8918,305999.0
2022-03-30 11:30:00,23.51,23.52,23.49,23.51,780266.0,20.8918,20.9007,20.8741,20.8918,780266.0
2022-03-30 12:00:00,23.51,23.54,23.5,23.52,317324.0,20.8918,20.9185,20.883,20.9007,317324.0
2022-03-30 12:30:00,23.51,23.52,23.5,23.51,117365.0,20.8918,20.9007,20.883,20.8918,117365.0
2022-03-30 13:00:00,23.51,23.51,23.49,23.51,825266.0,20.8918,20.8918,20.8741,20.8918,825266.0
2022-03-30 13:30:00,23.5,23.51,23.5,23.51,766526.0,20.883,20.8918,20.883,20.8918,766526.0
2022-03-30 14:00:00,23.5,23.51,23.5,23.51,384869.0,20.883,20.8918,20.883,20.8918,384869.0
2022-03-30 14:30:00,23.51,23.51,23.47,23.48,825488.0,20.8918,20.8918,20.8563,20.8652,825488.0
2022-03-30 15:00:00,23.48,23.54,23.47,23.54,906923.0,20.8652,20.9185,20.8563,20.9185,906923.0
2022-03-30 15:30:00,23.54,23.57,23.52,23.53,1587947.0,20.9185,20.9452,20.9007,20.9096,1587947.0
2022-03-31 09:30:00,23.5,23.59,23.49,23.57,647059.0,20.883,20.9629,20.8741,20.9452,647059.0
2022-03-31 10:00:00,23.57,23.57,23.54,23.56,347979.0,20.9452,20.9452,20.9185,20.9363,347979.0
2022-03-31 10:30:00,23.57,23.59,23.55,23.57,269093.0,20.9452,20.9629,20.9274,20.9452,269093.0
2022-03-31 11:00:00,23.58,23.58,23.55,23.57,307137.0,20.9541,20.9541,20.9274,20.9452,307137.0
2022-03-31 11:30:00,23.57,23.58,23.56,23.58,244736.0,20.9452,20.9541,20.9363,20.9541,244736.0
2022-03-31 12:00:00,23.57,23.58,23.56,23.58,403406.0,20.9452,20.9541,20.9363,20.9541,403406.0
2022-03-31 12:30:00,23.58,23.58,23.53,23.53,405889.0,20.9541,20.9541,20.9096,20.9096,405889.0
2022-03-31 13:00:00,23.54,23.58,23.53,23.57,229801.0,20.9185,20.9541,20.9096,20.9452,229801.0
2022-03-31 13:30:00,23.57,23.57,23.53,23.55,355048.0,20.9452,20.9452,20.9096,20.9274,355048.0
2022-03-31 14:00:00,23.55,23.56,23.53,23.55,171743.0,20.9274,20.9363,20.9096,20.9274,171743.0
2022-03-31 14:30:00,23.55,23.55,23.52,23.54,273421.0,20.9274,20.9274,20.9007,20.9185,273421.0
2022-03-31 15:00:00,23.55,23.55,23.5,23.51,249340.0,20.9274,20.9274,20.883,20.8918,249340.0
2022-03-31 15:30:00,23.51,23.53,23.49,23.5,1839635.0,20.8918,20.9096,20.8741,20.883,1839635.0
2022-04-01 09:30:00,23.58,23.59,23.54,23.55,549703.0,20.9541,20.9629,20.9185,20.9274,549703.0
2022-04-01 10:00:00,23.55,23.57,23.51,23.52,547813.0,20.9274,20.9452,20.8918,20.9007,547813.0
2022-04-01 10:30:00,23.52,23.56,23.5,23.56,567122.0,20.9007,20.9363,20.883,20.9363,567122.0
2022-04-01 11:00:00,23.55,23.57,23.54,23.55,247500.0,20.9274,20.9452,20.9185,20.9274,247500.0
2022-04-01 11:30:00,23.55,23.57,23.54,23.57,384077.0,20.9274,20.9452,20.9185,20.9452,384077.0
2022-04-01 12:00:00,23.57,23.57,23.52,23.57,1176599.0,20.9452,20.9452,20.9007,20.9452,1176599.0
2022-04-01 12:30:00,23.56,23.57,23.54,23.55,258971.0,20.9363,20.9452,20.9185,20.9274,258971.0
2022-04-01 13:00:00,23.55,23.56,23.54,23.56,317070.0,20.9274,20.9363,20.9185,20.9363,317070.0
2022-04-01 13:30:00,23.56,23.57,23.55,23.57,193355.0,20.9363,20.9452,20.9274,20.9452,193355.0
2022-04-01 14:00:00,23.56,23.57,23.55,23.57,240480.0,20.9363,20.9452,20.9274,20.9452,240480.0
2022-04-01 14:30:00,23.57,23.58,23.55,23.55,277771.0,20.9452,20.9541,20.9274,20.9274,277771.0
2022-04-01 15:00:00,23.55,23.56,23.55,23.55,261204.0,20.9274,20.9363,20.9274,20.9274,261204.0
2022-04-01 15:30:00,23.55,23.57,23.54,23.55,1720377.0,20.9274,20.9452,20.9185,20.9274,1720377.0
2022-04-04 09:30:00,23.52,23.58,23.52,23.57,728122.0,20.9007,20.9541,20.9007,20.9452,728122.0
2022-04-04 10:00:00,23.57,23.59,23.56,23.58,262564.0,20.9452,20.9629,20.9363,20.9541,262564.0
2022-04-04 10:30:00,23.58,23.59,23.55,23.55,378525.0,20.9541,20.9629,20.9274,20.9274,378525.0
2022-04-04 11:00:00,23.55,23.57,23.55,23.55,312148.0,20.9274,20.9452,20.9274,20.9274,312148.0
2022-04-04 11:30:00,23.55,23.57,23.55,23.57,147480.0,20.9274,20.9452,20.9274,20.9452,147480.0
2022-04-04 12:00:00,23.57,23.58,23.55,23.58,182141.0,20.9452,20.9541,20.9274,20.9541,182141.0
2022-04-04 12:30:00,23.58,23.59,23.56,23.59,127154.0,20.9541,20.9629,20.9363,20.9629,127154.0
2022-04-04 13:00:00,23.59,23.59,23.57,23.59,216921.0,20.9629,20.9629,20.9452,20.9629,216921.0
2022-04-04 13:30:00,23.59,23.59,23.58,23.59,104147.0,20.9629,20.9629,20.9541,20.9629,104147.0
2022-04-04 14:00:00,23.59,23.59,23.58,23.59,221101.0,20.9629,20.9629,20.9541,20.9629,221101.0
2022-04-04 14:30:00,23.59,23.59,23.57,23.59,663511.0,20.9629,20.9629,20.9452,20.9629,663511.0
2022-04-04 15:00:00,23.59,23.59,23.58,23.59,169902.0,20.9629,20.9629,20.9541,20.9629,169902.0
2022-04-04 15:30:00,23.59,23.65,23.58,23.64,2143405.0,20.9629,21.0163,20.9541,21.0074,2143405.0
2022-04-05 09:30:00,23.6,23.66,23.6,23.61,510750.0,20.9718,21.0251,20.9718,20.9807,510750.0
2022-04-05 10:00:00,23.62,23.63,23.53,23.54,528818.0,20.9896,20.9985,20.9096,20.9185,528818.0
2022-04-05 10:30:00,23.54,23.55,23.47,23.48,1013235.0,20.9185,20.9274,20.8563,20.8652,1013235.0
2022-04-05 11:00:00,23.48,23.49,23.45,23.46,679769.0,20.8652,20.8741,20.8385,20.8474,679769.0
2022-04-05 11:30:00,23.46,23.48,23.43,23.43,377143.0,20.8474,20.8652,20.8208,20.8208,377143.0
2022-04-05 12:00:00,23.43,23.48,23.43,23.46,542462.0,20.8208,20.8652,20.8208,20.8474,542462.0
2022-04-05 12:30:00,23.46,23.47,23.45,23.46,133590.0,20.8474,20.8563,20.8385,20.8474,133590.0
2022-04-05 13:00:00,23.46,23.48,23.45,23.46,341102.0,20.8474,20.8652,20.8385,20.8474,341102.0
2022-04-05 13:30:00,23.46,23.46,23.45,23.45,447329.0,20.8474,20.8474,20.8385,20.8385,447329.0
2022-04-05 14:00:00,23.45,23.46,23.44,23.45,423570.0,20.8385,20.8474,20.8296,20.8385,423570.0
2022-04-05 14:30:00,23.45,23.47,23.44,23.47,356480.0,20.8385,20.8563,20.8296,20.8563,356480.0
2022-04-05 15:00:00,23.47,23.47,23.46,23.46,327209.0,20.8563,20.8563,20.8474,20.8474,327209.0
2022-04-05 15:30:00,23.46,23.47,23.44,23.45,1550657.0,20.8474,20.8563,20.8296,20.8385,1550657.0
2022-04-06 09:30:00,23.43,23.49,23.41,23.46,400321.0,20.8208,20.8741,20.803,20.8474,400321.0
2022-04-06 10:00:00,23.46,23.46,23.45,23.46,297818.0,20.8474,20.8474,20.8385,20.8474,297818.0
2022-04-06 10:30:00,23.45,23.47,23.44,23.46,395075.0,20.8385,20.8563,20.8296,20.8474,395075.0
2022-04-06 11:00:00,23.46,23.47,23.45,23.45,330867.0,20.8474,20.8563,20.8385,20.8385,330867.0
2022-04-06 11:30:00,23.45,23.46,23.45,23.45,384175.0,20.8385,20.8474,20.8385,20.8385,384175.0
2022-04-06 12:00:00,23.46,23.46,23.45,23.45,87889.0,20.8474,20.8474,20.8385,20.8385,87889.0
2022-04-06 12:30:00,23.45,23.46,23.45,23.45,151813.0,20.8385,20.8474,20.8385,20.8385,151813.0
2022-04-06 13:00:00,23.46,23.46,23.45,23.45,200678.0,20.8474,20.8474,20.8385,20.8385,200678.0
2022-04-06 13:30:00,23.45,23.46,23.45,23.46,266610.0,20.8385,20.8474,20.8385,20.8474,266610.0
2022-04-06 14:00:00,23.45,23.5,23.45,23.46,376731.0,20.8385,20.883,20.8385,20.8474,376731.0
2022-04-06 14:30:00,23.45,23.47,23.45,23.46,167173.0,20.8385,20.8563,20.8385,20.8474,167173.0
2022-04-06 15:00:00,23.47,23.48,23.46,23.48,265630.0,20.8563,20.8652,20.8474,20.8652,265630.0
2022-04-06 15:30:00,23.48,23.53,23.47,23.5,975716.0,20.8652,20.9096,20.8563,20.883,975716.0
2022-04-07 09:30:00,23.53,23.55,23.45,23.46,293180.0,20.9096,20.9274,20.8385,20.8474,293180.0
2022-04-07 10:00:00,23.46,23.46,23.43,23.43,967051.0,20.8474,20.8474,20.8208,20.8208,967051.0
2022-04-07 10:30:00,23.44,23.45,23.42,23.45,474958.0,20.8296,20.8385,20.8119,20.8385,474958.0
2022-04-07 11:00:00,23.45,23.46,23.42,23.43,254319.0,20.8385,20.8474,20.8119,20.8208,254319.0
2022-04-07 11:30:00,23.43,23.44,23.41,23.42,183659.0,20.8208,20.8296,20.803,20.8119,183659.0
2022-04-07 12:00:00,23.42,23.42,23.38,23.39,177373.0,20.8119,20.8119,20.7763,20.7852,177373.0
2022-04-07 12:30:00,23.38,23.38,23.35,23.36,179251.0,20.7763,20.7763,20.7497,20.7586,179251.0
2022-04-07 13:00:00,23.36,23.4,23.35,23.4,126313.0,20.7586,20.7941,20.7497,20.7941,126313.0
2022-04-07 13:30:00,23.4,23.41,23.39,23.41,519799.0,20.7941,20.803,20.7852,20.803,519799.0
2022-04-07 14:00:00,23.41,23.44,23.4,23.41,223491.0,20.803,20.8296,20.7941,20.803,223491.0
2022-04-07 14:30:00,23.41,23.47,23.4,23.46,357431.0,20.803,20.8563,20.7941,20.8474,357431.0
2022-04-07 15:00:00,23.46,23.47,23.43,23.44,198645.0,20.8474,20.8563,20.8208,20.8296,198645.0
2022-04-07 15:30:00,23.44,23.48,23.41,23.41,570251.0,20.8296,20.8652,20.803,20.803,570251.0
2022-04-08 09:30:00,23.5,23.53,23.43,23.44,399748.0,20.883,20.9096,20.8208,20.8296,399748.0
2022-04-08 10:00:00,23.43,23.45,23.42,23.43,206149.0,20.8208,20.8385,20.8119,20.8208,206149.0
2022-04-08 10:30:00,23.43,23.46,23.41,23.45,170328.0,20.8208,20.8474,20.803,20.8385,170328.0
2022-04-08 11:00:00,23.45,23.46,23.37,23.38,525929.0,20.8385,20.8474,20.7674,20.7763,525929.0
2022-04-08 11:30:00,23.38,23.4,23.37,23.37,121231.0,20.7763,20.7941,20.7674,20.7674,121231.0
2022-04-08 12:00:00,23.38,23.39,23.37,23.38,126215.0,20.7763,20.7852,20.7674,20.7763,126215.0
2022-04-08 12:30:00,23.38,23.39,23.36,23.39,169312.0,20.7763,20.7852,20.7586,20.7852,169312.0
2022-04-08 13:00:00,23.39,23.41,23.37,23.41,162274.0,20.7852,20.803,20.7674,20.803,162274.0
2022-04-08 13:30:00,23.4,23.4,23.36,23.38,248042.0,20.7941,20.7941,20.7586,20.7763,248042.0
2022-04-08 14:00:00,23.38,23.41,23.37,23.4,282913.0,20.7763,20.803,20.7674,20.7941,282913.0
2022-04-08 14:30:00,23.41,23.44,23.4,23.44,125312.0,20.803,20.8296,20.7941,20.8296,125312.0
2022-04-08 15:00:00,23.44,23.48,23.43,23.48,235456.0,20.8296,20.8652,20.8208,20.8652,235456.0
2022-04-08 15:30:00,23.48,23.48,23.39,23.42,1031194.0,20.8652,20.8652,20.7852,20.8119,1031194.0
2022-04-11 09:30:00,23.39,23.52,23.39,23.52,362720.0,20.7852,20.9007,20.7852,20.9007,362720.0
2022-04-11 10:00:00,23.52,23.53,23.49,23.5,236516.0,20.9007,20.9096,20.8741,20.883,236516.0
2022-04-11 10:30:00,23.51,23.52,23.47,23.49,231678.0,20.8918,20.9007,20.8563,20.8741,231678.0
2022-04-11 11:00:00,23.48,23.5,23.47,23.5,122761.0,20.8652,20.883,20.8563,20.883,122761.0
2022-04-11 11:30:00,23.5,23.53,23.49,23.51,161279.0,20.883,20.9096,20.8741,20.8918,161279.0
2022-04-11 12:00:00,23.51,23.53,23.5,23.5,152210.0,20.8918,20.9096,20.883,20.883,152210.0
2022-04-11 12:30:00,23.5,23.5,23.46,23.47,160880.0,20.883,20.883,20.8474,20.8563,160880.0
2022-04-11 13:00:00,23.48,23.5,23.47,23.5,89889.0,20.8652,20.883,20.8563,20.883,89889.0
2022-04-11 13:30:00,23.5,23.5,23.48,23.48,202611.0,20.883,20.883,20.8652,20.8652,202611.0
2022-04-11 14:00:00,23.48,23.49,23.39,23.44,493284.0,20.8652,20.8741,20.7852,20.8296,493284.0
2022-04-11 14:30:00,23.44,23.46,23.43,23.46,116122.0,20.8296,20.8474,20.8208,20.8474,116122.0
2022-04-11 15:00:00,23.45,23.47,23.42,23.42,172481.0,20.8385,20.8563,20.8119,20.8119,172481.0
2022-04-11 15:30:00,23.42,23.44,23.41,23.44,506221.0,20.8119,20.8296,20.803,20.8296,506221.0
2022-04-12 09:30:00,23.48,23.51,23.43,23.5,288281.0,20.8652,20.8918,20.8208,20.883,288281.0
2022-04-12 10:00:00,23.5,23.51,23.48,23.48,95895.0,20.883,20.8918,20.8652,20.8652,95895.0
2022-04-12 10:30:00,23.48,23.5,23.47,23.48,115188.0,20.8652,20.883,20.8563,20.8652,115188.0
2022-04-12 11:00:00,23.48,23.5,23.47,23.48,153643.0,20.8652,20.883,20.8563,20.8652,153643.0
2022-04-12 11:30:00,23.48,23.49,23.36,23.37,513449.0,20.8652,20.8741,20.7586,20.7674,513449.0
2022-04-12 12:00:00,23.37,23.37,23.27,23.29,1619909.0,20.7674,20.7674,20.6786,20.6963,1619909.0
2022-04-12 12:30:00,23.29,23.29,23.16,23.19,987992.0,20.6963,20.6963,20.5808,20.6075,987992.0
2022-04-12 13:00:00,23.19,23.19,23.05,23.1,2308254.0,20.6075,20.6075,20.4831,20.5275,2308254.0
2022-04-12 13:30:00,23.1,23.11,22.92,22.95,1859751.0,20.5275,20.5364,20.3676,20.3942,1859751.0
2022-04-12 14:00:00,22.95,23.04,22.94,23.02,1109026.0,20.3942,20.4742,20.3853,20.4564,1109026.0
2022-04-12 14:30:00,23.03,23.14,23.0,23.07,1109318.0,20.4653,20.5631,20.4386,20.5008,1109318.0
2022-04-12 15:00:00,23.07,23.15,23.05,23.11,756235.0,20.5008,20.5719,20.4831,20.5364,756235.0
2022-04-12 15:30:00,23.11,23.12,23.0,23.04,3640322.0,20.5364,20.5453,20.4386,20.4742,3640322.0
2022-04-13 09:30:00,23.0,23.07,22.99,23.02,422147.0,20.4386,20.5008,20.4298,20.4564,422147.0
2022-04-13 10:00:00,23.03,23.03,22.99,23.0,508058.0,20.4653,20.4653,20.4298,20.4386,508058.0
2022-04-13 10:30:00,23.0,23.02,22.95,23.0,366659.0,20.4386,20.4564,20.3942,20.4386,366659.0
2022-04-13 11:00:00,23.0,23.06,22.99,23.05,273953.0,20.4386,20.492,20.4298,20.4831,273953.0
2022-04-13 11:30:00,23.05,23.06,23.0,23.0,395394.0,20.4831,20.492,20.4386,20.4386,395394.0
2022-04-13 12:00:00,23.0,23.01,22.97,22.98,569024.0,20.4386,20.4475,20.412,20.4209,569024.0
2022-04-13 12:30:00,22.98,23.0,22.97,22.98,248741.0,20.4209,20.4386,20.412,20.4209,248741.0
2022-04-13 13:00:00,22.98,22.99,22.95,22.95,300492.0,20.4209,20.4298,20.3942,20.3942,300492.0
2022-04-13 13:30:00,22.95,22.97,22.92,22.96,567348.0,20.3942,20.412,20.3676,20.4031,567348.0
2022-04-13 14:00:00,22.95,22.96,22.9,22.94,423642.0,20.3942,20.4031,20.3498,20.3853,423642.0
2022-04-13 14:30:00,22.95,22.96,22.9,22.9,314445.0,20.3942,20.4031,20.3498,20.3498,314445.0
2022-04-13 15:00:00,22.91,22.93,22.89,22.89,692644.0,20.3587,20.3764,20.3409,20.3409,692644.0
2022-04-13 15:30:00,22.89,22.92,22.87,22.89,1450077.0,20.3409,20.3676,20.3231,20.3409,1450077.0
2022-04-14 09:30:00,22.97,23.06,22.95,23.0,454216.0,20.412,20.492,20.3942,20.4386,454216.0
2022-04-14 10:00:00,23.0,23.04,22.96,22.99,368197.0,20.4386,20.4742,20.4031,20.4298,368197.0
2022-04-14 10:30:00,23.0,23.01,22.95,22.97,311057.0,20.4386,20.4475,20.3942,20.412,311057.0
2022-04-14 11:00:00,22.97,23.04,22.96,23.01,250485.0,20.412,20.4742,20.4031,20.4475,250485.0
2022-04-14 11:30:00,23.01,23.02,22.98,22.98,117665.0,20.4475,20.4564,20.4209,20.4209,117665.0
2022-04-14 12:00:00,22.98,23.02,22.97,23.01,365656.0,20.4209,20.4564,20.412,20.4475,365656.0
2022-04-14 12:30:00,23.0,23.02,23.0,23.02,98594.0,20.4386,20.4564,20.4386,20.4564,98594.0
2022-04-14 13:00:00,23.02,23.03,22.99,23.03,153726.0,20.4564,20.4653,20.4298,20.4653,153726.0
2022-04-14 13:30:00,23.03,23.03,23.0,23.01,362833.0,20.4653,20.4653,20.4386,20.4475,362833.0
2022-04-14 14:00:00,23.01,23.03,23.01,23.02,185572.0,20.4475,20.4653,20.4475,20.4564,185572.0
2022-04-14 14:30:00,23.02,23.02,23.0,23.0,87694.0,20.4564,20.4564,20.4386,20.4386,87694.0
2022-04-14 15:00:00,23.0,23.02,23.0,23.01,120040.0,20.4386,20.4564,20.4386,20.4475,120040.0
2022-04-14 15:30:00,23.02,23.04,23.0,23.04,631579.0,20.4564,20.4742,20.4386,20.4742,631579.0
2022-04-18 09:30:00,23.01,23.14,23.01,23.02,375280.0,20.4475,20.5631,20.4475,20.4564,375280.0
2022-04-18 10:00:00,23.02,23.06,23.01,23.03,156825.0,20.4564,20.492,20.4475,20.4653,156825.0
2022-04-18 10:30:00,23.04,23.1,23.02,23.04,217058.0,20.4742,20.5275,20.4564,20.4742,217058.0
2022-04-18 11:00:00,23.04,23.1,23.03,23.07,117459.0,20.4742,20.5275,20.4653,20.5008,117459.0
2022-04-18 11:30:00,23.07,23.08,23.02,23.05,91840.0,20.5008,20.5097,20.4564,20.4831,91840.0
2022-04-18 12:00:00,23.05,23.06,23.02,23.04,98069.0,20.4831,20.492,20.4564,20.4742,98069.0
2022-04-18 12:30:00,23.04,23.08,23.03,23.07,85445.0,20.4742,20.5097,20.4653,20.5008,85445.0
2022-04-18 13:00:00,23.07,23.11,23.06,23.1,80211.0,20.5008,20.5364,20.492,20.5275,80211.0
2022-04-18 13:30:00,23.1,23.12,23.1,23.12,131102.0,20.5275,20.5453,20.5275,20.5453,131102.0
2022-04-18 14:00:00,23.12,23.12,23.08,23.09,149434.0,20.5453,20.5453,20.5097,20.5186,149434.0
2022-04-18 14:30:00,23.09,23.09,23.05,23.05,104215.0,20.5186,20.5186,20.4831,20.4831,104215.0
2022-04-18 15:00:00,23.05,23.07,23.03,23.03,204303.0,20.4831,20.5008,20.4653,20.4653,204303.0
2022-04-18 15:30:00,23.04,23.1,23.01,23.1,422782.0,20.4742,20.5275,20.4475,20.5275,422782.0
2022-04-19 09:30:00,23.1,23.16,23.08,23.15,260045.0,20.5275,20.5808,20.5097,20.5719,260045.0
2022-04-19 10:00:00,23.16,23.18,23.12,23.15,211844.0,20.5808,20.5986,20.5453,20.5719,211844.0
2022-04-19 10:30:00,23.15,23.21,23.14,23.18,295659.0,20.5719,20.6253,20.5631,20.5986,295659.0
2022-04-19 11:00:00,23.19,23.24,23.16,23.23,405961.0,20.6075,20.6519,20.5808,20.643,405961.0
2022-04-19 11:30:00,23.22,23.23,23.18,23.18,140230.0,20.6341,20.643,20.5986,20.5986,140230.0
2022-04-19 12:00:00,23.19,23.2,23.17,23.19,84217.0,20.6075,20.6164,20.5897,20.6075,84217.0
2022-04-19 12:30:00,23.19,23.21,23.18,23.21,105065.0,20.6075,20.6253,20.5986,20.6253,105065.0
2022-04-19 13:00:00,23.21,23.22,23.19,23.19,229503.0,20.6253,20.6341,20.6075,20.6075,229503.0
2022-04-19 13:30:00,23.2,23.23,23.19,23.23,77253.0,20.6164,20.643,20.6075,20.643,77253.0
2022-04-19 14:00:00,23.23,23.23,23.2,23.22,112119.0,20.643,20.643,20.6164,20.6341,112119.0
2022-04-19 14:30:00,23.22,23.24,23.22,23.23,138764.0,20.6341,20.6519,20.6341,20.643,138764.0
2022-04-19 15:00:00,23.23,23.24,23.21,23.22,207014.0,20.643,20.6519,20.6253,20.6341,207014.0
2022-04-19 15:30:00,23.22,23.25,23.19,23.25,643304.0,20.6341,20.6608,20.6075,20.6608,643304.0
2022-04-20 09:30:00,23.25,23.28,23.11,23.15,561776.0,20.6608,20.6875,20.5364,20.5719,561776.0
2022-04-20 10:00:00,23.15,23.18,23.11,23.14,292465.0,20.5719,20.5986,20.5364,20.5631,292465.0
2022-04-20 10:30:00,23.14,23.22,23.14,23.18,160094.0,20.5631,20.6341,20.5631,20.5986,160094.0
2022-04-20 11:00:00,23.18,23.22,23.15,23.22,123923.0,20.5986,20.6341,20.5719,20.6341,123923.0
2022-04-20 11:30:00,23.21,23.24,23.19,23.21,123752.0,20.6253,20.6519,20.6075,20.6253,123752.0
2022-04-20 12:00:00,23.21,23.25,23.2,23.21,228147.0,20.6253,20.6608,20.6164,20.6253,228147.0
2022-04-20 12:30:00,23.21,23.21,23.18,23.2,208990.0,20.6253,20.6253,20.5986,20.6164,208990.0
2022-04-20 13:00:00,23.2,23.21,23.13,23.14,227142.0,20.6164,20.6253,20.5542,20.5631,227142.0
2022-04-20 13:30:00,23.14,23.17,23.12,23.13,171750.0,20.5631,20.5897,20.5453,20.5542,171750.0
2022-04-20 14:00:00,23.13,23.15,23.1,23.13,268515.0,20.5542,20.5719,20.5275,20.5542,268515.0
2022-04-20 14:30:00,23.13,23.15,23.11,23.12,130043.0,20.5542,20.5719,20.5364,20.5453,130043.0
2022-04-20 15:00:00,23.12,23.13,23.11,23.12,158328.0,20.5453,20.5542,20.5364,20.5453,158328.0
2022-04-20 15:30:00,23.12,23.15,23.1,23.1,734027.0,20.5453,20.5719,20.5275,20.5275,734027.0
2022-04-21 09:30:00,23.19,23.23,23.15,23.2,242527.0,20.6075,20.643,20.5719,20.6164,242527.0
2022-04-21 10:00:00,23.2,23.22,23.17,23.2,228819.0,20.6164,20.6341,20.5897,20.6164,228819.0
2022-04-21 10:30:00,23.21,23.22,23.16,23.17,142597.0,20.6253,20.6341,20.5808,20.5897,142597.0
2022-04-21 11:00:00,23.17,23.21,23.16,23.18,82081.0,20.5897,20.6253,20.5808,20.5986,82081.0
2022-04-21 11:30:00,23.19,23.2,23.17,23.18,139215.0,20.6075,20.6164,20.5897,20.5986,139215.0
2022-04-21 12:00:00,23.18,23.23,23.16,23.2,176747.0,20.5986,20.643,20.5808,20.6164,176747.0
2022-04-21 12:30:00,23.19,23.21,23.18,23.19,70109.0,20.6075,20.6253,20.5986,20.6075,70109.0
2022-04-21 13:00:00,23.19,23.19,23.16,23.18,57695.0,20.6075,20.6075,20.5808,20.5986,57695.0
2022-04-21 13:30:00,23.18,23.19,23.13,23.13,69243.0,20.5986,20.6075,20.5542,20.5542,69243.0
2022-04-21 14:00:00,23.13,23.13,23.09,23.1,328002.0,20.5542,20.5542,20.5186,20.5275,328002.0
2022-04-21 14:30:00,23.1,23.11,23.05,23.07,340555.0,20.5275,20.5364,20.4831,20.5008,340555.0
2022-04-21 15:00:00,23.07,23.07,23.0,23.04,481105.0,20.5008,20.5008,20.4386,20.4742,481105.0
2022-04-21 15:30:00,23.05,23.08,23.02,23.03,545606.0,20.4831,20.5097,20.4564,20.4653,545606.0
2022-04-22 09:30:00,23.05,23.08,23.02,23.04,339967.0,20.4831,20.5097,20.4564,20.4742,339967.0
2022-04-22 10:00:00,23.04,23.05,23.0,23.03,145886.0,20.4742,20.4831,20.4386,20.4653,145886.0
2022-04-22 10:30:00,23.03,23.03,22.97,22.98,232918.0,20.4653,20.4653,20.412,20.4209,232918.0
2022-04-22 11:00:00,22.97,22.99,22.96,22.98,146432.0,20.412,20.4298,20.4031,20.4209,146432.0
2022-04-22 11:30:00,22.98,22.98,22.89,22.9,245713.0,20.4209,20.4209,20.3409,20.3498,245713.0
2022-04-22 12:00:00,22.9,22.96,22.89,22.93,193922.0,20.3498,20.4031,20.3409,20.3764,193922.0
2022-04-22 12:30:00,22.93,22.93,22.9,22.9,125365.0,20.3764,20.3764,20.3498,20.3498,125365.0
2022-04-22 13:00:00,22.91,22.91,22.87,22.91,286917.0,20.3587,20.3587,20.3231,20.3587,286917.0
2022-04-22 13:30:00,22.91,22.91,22.86,22.87,525259.0,20.3587,20.3587,20.3142,20.3231,525259.0
2022-04-22 14:00:00,22.87,22.92,22.86,22.89,387838.0,20.3231,20.3676,20.3142,20.3409,387838.0
2022-04-22 14:30:00,22.89,22.9,22.88,22.89,251359.0,20.3409,20.3498,20.332,20.3409,251359.0
2022-04-22 15:00:00,22.89,22.9,22.84,22.89,426216.0,20.3409,20.3498,20.2965,20.3409,426216.0
2022-04-22 15:30:00,22.89,22.92,22.86,22.89,1671231.0,20.3409,20.3676,20.3142,20.3409,1671231.0
2022-04-25 09:30:00,22.86,22.91,22.83,22.87,427005.0,20.3142,20.3587,20.2876,20.3231,427005.0
2022-04-25 10:00:00,22.87,22.98,22.86,22.95,294270.0,20.3231,20.4209,20.3142,20.3942,294270.0
2022-04-25 10:30:00,22.95,22.96,22.9,22.91,185296.0,20.3942,20.4031,20.3498,20.3587,185296.0
2022-04-25 11:00:00,22.91,22.93,22.9,22.9,255735.0,20.3587,20.3764,20.3498,20.3498,255735.0
2022-04-25 11:30:00,22.91,22.91,22.86,22.87,282449.0,20.3587,20.3587,20.3142,20.3231,282449.0
2022-04-25 12:00:00,22.87,22.9,22.85,22.87,271116.0,20.3231,20.3498,20.3053,20.3231,271116.0
2022-04-25 12:30:00,22.87,22.91,22.86,22.88,411163.0,20.3231,20.3587,20.3142,20.332,411163.0
2022-04-25 13:00:00,22.88,22.89,22.85,22.86,182256.0,20.332,20.3409,20.3053,20.3142,182256.0
2022-04-25 13:30:00,22.86,22.87,22.84,22.86,187936.0,20.3142,20.3231,20.2965,20.3142,187936.0
2022-04-25 14:00:00,22.86,22.93,22.84,22.91,561526.0,20.3142,20.3764,20.2965,20.3587,561526.0
2022-04-25 14:30:00,22.91,22.95,22.9,22.91,216022.0,20.3587,20.3942,20.3498,20.3587,216022.0
2022-04-25 15:00:00,22.92,23.0,22.87,22.99,661905.0,20.3676,20.4386,20.3231,20.4298,661905.0
2022-04-25 15:30:00,22.99,23.02,22.91,22.93,973510.0,20.4298,20.4564,20.3587,20.3764,973510.0
2022-04-26 09:30:00,22.87,22.93,22.84,22.93,666256.0,20.3231,20.3764,20.2965,20.3764,666256.0
2022-04-26 10:00:00,22.93,22.95,22.88,22.93,451147.0,20.3764,20.3942,20.332,20.3764,451147.0
2022-04-26 10:30:00,22.94,22.94,22.86,22.88,206378.0,20.3853,20.3853,20.3142,20.332,206378.0
2022-04-26 11:00:00,22.88,22.88,22.84,22.85,175137.0,20.332,20.332,20.2965,20.3053,175137.0
2022-04-26 11:30:00,22.85,22.86,22.8,22.81,144441.0,20.3053,20.3142,20.2609,20.2698,144441.0
2022-04-26 12:00:00,22.8,22.83,22.77,22.82,125971.0,20.2609,20.2876,20.2343,20.2787,125971.0
2022-04-26 12:30:00,22.82,22.82,22.78,22.8,114009.0,20.2787,20.2787,20.2431,20.2609,114009.0
2022-04-26 13:00:00,22.81,22.83,22.79,22.82,322362.0,20.2698,20.2876,20.252,20.2787,322362.0
2022-04-26 13:30:00,22.81,22.86,22.81,22.85,364755.0,20.2698,20.3142,20.2698,20.3053,364755.0
2022-04-26 14:00:00,22.85,22.92,22.83,22.91,217027.0,20.3053,20.3676,20.2876,20.3587,217027.0
2022-04-26 14:30:00,22.91,22.96,22.9,22.92,153108.0,20.3587,20.4031,20.3498,20.3676,153108.0
2022-04-26 15:00:00,22.92,22.93,22.86,22.89,151871.0,20.3676,20.3764,20.3142,20.3409,151871.0
2022-04-26 15:30:00,22.89,22.9,22.81,22.82,477648.0,20.3409,20.3498,20.2698,20.2787,477648.0
2022-04-27 09:30:00,22.82,22.9,22.77,22.88,504727.0,20.2787,20.3498,20.2343,20.332,504727.0
2022-04-27 10:00:00,22.89,22.91,22.75,22.77,964052.0,20.3409,20.3587,20.2165,20.2343,964052.0
2022-04-27 10:30:00,22.77,22.78,22.73,22.77,282288.0,20.2343,20.2431,20.1987,20.2343,282288.0
2022-04-27 11:00:00,22.77,22.79,22.75,22.77,190702.0,20.2343,20.252,20.2165,20.2343,190702.0
2022-04-27 11:30:00,22.77,22.78,22.74,22.76,262170.0,20.2343,20.2431,20.2076,20.2254,262170.0
2022-04-27 12:00:00,22.76,22.78,22.74,22.78,217000.0,20.2254,20.2431,20.2076,20.2431,217000.0
2022-04-27 12:30:00,22.78,22.79,22.76,22.77,87898.0,20.2431,20.252,20.2254,20.2343,87898.0
2022-04-27 13:00:00,22.76,22.78,22.75,22.76,341362.0,20.2254,20.2431,20.2165,20.2254,341362.0
2022-04-27 13:30:00,22.77,22.82,22.76,22.82,415931.0,20.2343,20.2787,20.2254,20.2787,415931.0
2022-04-27 14:00:00,22.81,22.84,22.79,22.82,408181.0,20.2698,20.2965,20.252,20.2787,408181.0
2022-04-27 14:30:00,22.83,22.84,22.78,22.79,482183.0,20.2876,20.2965,20.2431,20.252,482183.0
2022-04-27 15:00:00,22.8,22.83,22.75,22.77,264048.0,20.2609,20.2876,20.2165,20.2343,264048.0
2022-04-27 15:30:00,22.76,22.79,22.69,22.73,653147.0,20.2254,20.252,20.1632,20.1987,653147.0
2022-04-28 09:30:00,22.85,22.86,22.74,22.75,342179.0,20.3053,20.3142,20.2076,20.2165,342179.0
2022-04-28 10:00:00,22.74,22.75,22.69,22.73,281001.0,20.2076,20.2165,20.1632,20.1987,281001.0
2022-04-28 10:30:00,22.73,22.76,22.7,22.75,207605.0,20.1987,20.2254,20.1721,20.2165,207605.0
2022-04-28 11:00:00,22.75,22.77,22.72,22.74,203672.0,20.2165,20.2343,20.1898,20.2076,203672.0
2022-04-28 11:30:00,22.75,22.76,22.67,22.68,199480.0,20.2165,20.2254,20.1454,20.1543,199480.0
2022-04-28 12:00:00,22.69,22.74,22.67,22.74,188824.0,20.1632,20.2076,20.1454,20.2076,188824.0
2022-04-28 12:30:00,22.74,22.76,22.7,22.73,197008.0,20.2076,20.2254,20.1721,20.1987,197008.0
2022-04-28 13:00:00,22.73,22.81,22.73,22.8,150351.0,20.1987,20.2698,20.1987,20.2609,150351.0
2022-04-28 13:30:00,22.81,22.81,22.72,22.73,288728.0,20.2698,20.2698,20.1898,20.1987,288728.0
2022-04-28 14:00:00,22.74,22.75,22.7,22.71,207439.0,20.2076,20.2165,20.1721,20.1809,207439.0
2022-04-28 14:30:00,22.71,22.78,22.71,22.78,312174.0,20.1809,20.2431,20.1809,20.2431,312174.0
2022-04-28 15:00:00,22.78,22.78,22.75,22.76,181054.0,20.2431,20.2431,20.2165,20.2254,181054.0
2022-04-28 15:30:00,22.76,22.76,22.71,22.72,440501.0,20.2254,20.2254,20.1809,20.1898,440501.0
2022-04-29 09:30:00,22.72,22.76,22.7,22.71,284629.0,20.1898,20.2254,20.1721,20.1809,284629.0
2022-04-29 10:00:00,22.71,22.75,22.69,22.7,242922.0,20.1809,20.2165,20.1632,20.1721,242922.0
2022-04-29 10:30:00,22.7,22.7,22.66,22.68,264670.0,20.1721,20.1721,20.1365,20.1543,264670.0
2022-04-29 11:00:00,22.67,22.69,22.65,22.66,179031.0,20.1454,20.1632,20.1276,20.1365,179031.0
2022-04-29 11:30:00,22.66,22.69,22.65,22.66,188424.0,20.1365,20.1632,20.1276,20.1365,188424.0
2022-04-29 12:00:00,22.65,22.66,22.61,22.62,164536.0,20.1276,20.1365,20.0921,20.101,164536.0
2022-04-29 12:30:00,22.62,22.62,22.6,22.6,136863.0,20.101,20.101,20.0832,20.0832,136863.0
2022-04-29 13:00:00,22.6,22.62,22.6,22.62,142577.0,20.0832,20.101,20.0832,20.101,142577.0
2022-04-29 13:30:00,22.62,22.63,22.6,22.61,139049.0,20.101,20.1098,20.0832,20.0921,139049.0
2022-04-29 14:00:00,22.61,22.61,22.45,22.45,419961.0,20.0921,20.0921,19.9499,19.9499,419961.0
2022-04-29 14:30:00,22.45,22.51,22.43,22.49,723072.0,19.9499,20.0032,19.9321,19.9854,723072.0
2022-04-29 15:00:00,22.49,22.5,22.44,22.47,362762.0,19.9854,19.9943,19.941,19.9677,362762.0
2022-04-29 15:30:00,22.47,22.48,22.37,22.39,871685.0,19.9677,19.9766,19.8788,19.8966,871685.0
2022-05-02 09:30:00,22.5,22.62,22.47,22.48,480049.0,19.9943,20.101,19.9677,19.9766,480049.0
2022-05-02 10:00:00,22.48,22.59,22.46,22.55,389094.0,19.9766,20.0743,19.9588,20.0388,389094.0
2022-05-02 10:30:00,22.55,22.62,22.54,22.55,315566.0,20.0388,20.101,20.0299,20.0388,315566.0
2022-05-02 11:00:00,22.55,22.56,22.5,22.52,251134.0,20.0388,20.0476,19.9943,20.0121,251134.0
2022-05-02 11:30:00,22.52,22.58,22.49,22.57,210015.0,20.0121,20.0654,19.9854,20.0565,210015.0
2022-05-02 12:00:00,22.57,22.58,22.54,22.57,210702.0,20.0565,20.0654,20.0299,20.0565,210702.0
2022-05-02 12:30:00,22.56,22.57,22.41,22.42,229749.0,20.0476,20.0565,19.9143,19.9232,229749.0
2022-05-02 13:00:00,22.42,22.43,22.35,22.36,283075.0,19.9232,19.9321,19.861,19.8699,283075.0
2022-05-02 13:30:00,22.35,22.41,22.35,22.39,229976.0,19.861,19.9143,19.861,19.8966,229976.0
2022-05-02 14:00:00,22.39,22.43,22.34,22.37,313751.0,19.8966,19.9321,19.8521,19.8788,313751.0
2022-05-02 14:30:00,22.36,22.37,22.3,22.35,331849.0,19.8699,19.8788,19.8166,19.861,331849.0
2022-05-02 15:00:00,22.35,22.56,22.35,22.51,637147.0,19.861,20.0476,19.861,20.0032,637147.0
2022-05-02 15:30:00,22.51,22.53,22.47,22.51,952112.0,20.0032,20.021,19.9677,20.0032,952112.0
2022-05-03 09:30:00,22.5,22.51,22.3,22.36,525217.0,19.9943,20.0032,19.8166,19.8699,525217.0
2022-05-03 10:00:00,22.37,22.39,22.34,22.36,481591.0,19.8788,19.8966,19.8521,19.8699,481591.0
2022-05-03 10:30:00,22.36,22.36,22.29,22.3,529622.0,19.8699,19.8699,19.8077,19.8166,529622.0
2022-05-03 11:00:00,22.3,22.33,22.28,22.3,316933.0,19.8166,19.8433,19.7988,19.8166,316933.0
2022-05-03 11:30:00,22.3,22.31,22.21,22.23,544545.0,19.8166,19.8255,19.7366,19.7544,544545.0
2022-05-03 12:00:00,22.23,22.25,22.18,22.18,455716.0,19.7544,19.7722,19.71,19.71,455716.0
2022-05-03 12:30:00,22.18,22.23,22.15,22.18,478050.0,19.71,19.7544,19.6833,19.71,478050.0
2022-05-03 13:00:00,22.19,22.29,22.18,22.27,476888.0,19.7188,19.8077,19.71,19.7899,476888.0
2022-05-03 13:30:00,22.28,22.31,22.27,22.28,323506.0,19.7988,19.8255,19.7899,19.7988,323506.0
2022-05-03 14:00:00,22.28,22.28,22.18,22.19,412543.0,19.7988,19.7988,19.71,19.7188,412543.0
2022-05-03 14:30:00,22.19,22.25,22.14,22.17,913776.0,19.7188,19.7722,19.6744,19.7011,913776.0
2022-05-03 15:00:00,22.17,22.24,22.14,22.16,626057.0,19.7011,19.7633,19.6744,19.6922,626057.0
2022-05-03 15:30:00,22.15,22.21,22.1,22.2,1548580.0,19.6833,19.7366,19.6389,19.7277,1548580.0
2022-05-04 09:30:00,22.19,22.24,22.15,22.18,413067.0,19.7188,19.7633,19.6833,19.71,413067.0
2022-05-04 10:00:00,22.18,22.18,22.02,22.04,420113.0,19.71,19.71,19.5678,19.5856,420113.0
2022-05-04 10:30:00,22.04,22.05,21.93,21.96,649066.0,19.5856,19.5944,19.4878,19.5145,649066.0
2022-05-04 11:00:00,21.97,21.98,21.75,21.8,1046536.0,19.5233,19.5322,19.3278,19.3723,1046536.0
2022-05-04 11:30:00,21.8,22.0,21.8,22.0,1093309.0,19.3723,19.55,19.3723,19.55,1093309.0
2022-05-04 12:00:00,22.0,22.09,21.97,22.07,918639.0,19.55,19.63,19.5233,19.6122,918639.0
2022-05-04 12:30:00,22.07,22.13,22.05,22.11,919117.0,19.6122,19.6655,19.5944,19.6478,919117.0
2022-05-04 13:00:00,22.1,22.13,22.05,22.06,528264.0,19.6389,19.6655,19.5944,19.6033,528264.0
2022-05-04 13:30:00,22.06,22.17,22.05,22.14,170240.0,19.6033,19.7011,19.5944,19.6744,170240.0
2022-05-04 14:00:00,22.14,22.18,22.07,22.16,404229.0,19.6744,19.71,19.6122,19.6922,404229.0
2022-05-04 14:30:00,22.16,22.34,22.05,22.31,886992.0,19.6922,19.8521,19.5944,19.8255,886992.0
2022-05-04 15:00:00,22.32,22.44,22.31,22.42,545799.0,19.8344,19.941,19.8255,19.9232,545799.0
2022-05-04 15:30:00,22.43,22.56,22.38,22.55,1119445.0,19.9321,20.0476,19.8877,20.0388,1119445.0
2022-05-05 09:30:00,22.39,22.42,22.21,22.27,226639.0,19.8966,19.9232,19.7366,19.7899,226639.0
2022-05-05 10:00:00,22.27,22.31,22.11,22.11,315273.0,19.7899,19.8255,19.6478,19.6478,315273.0
2022-05-05 10:30:00,22.11,22.12,22.01,22.03,438618.0,19.6478,19.6566,19.5589,19.5767,438618.0
2022-05-05 11:00:00,22.02,22.03,21.92,22.01,644765.0,19.5678,19.5767,19.4789,19.5589,644765.0
2022-05-05 11:30:00,22.0,22.04,21.97,22.02,691319.0,19.55,19.5856,19.5233,19.5678,691319.0
2022-05-05 12:00:00,22.01,22.18,21.97,22.12,487071.0,19.5589,19.71,19.5233,19.6566,487071.0
2022-05-05 12:30:00,22.11,22.19,22.1,22.17,186275.0,19.6478,19.7188,19.6389,19.7011,186275.0
2022-05-05 13:00:00,22.17,22.28,22.16,22.23,449274.0,19.7011,19.7988,19.6922,19.7544,449274.0
2022-05-05 13:30:00,22.22,22.31,22.2,22.24,380213.0,19.7455,19.8255,19.7277,19.7633,380213.0
2022-05-05 14:00:00,22.24,22.29,22.2,22.25,218680.0,19.7633,19.8077,19.7277,19.7722,218680.0
2022-05-05 14:30:00,22.26,22.28,22.22,22.23,360423.0,19.7811,19.7988,19.7455,19.7544,360423.0
2022-05-05 15:00:00,22.23,22.3,22.23,22.26,534571.0,19.7544,19.8166,19.7544,19.7811,534571.0
2022-05-05 15:30:00,22.26,22.35,22.23,22.35,986666.0,19.7811,19.861,19.7544,19.861,986666.0
2022-05-06 09:30:00,22.34,22.47,22.31,22.35,320009.0,19.8521,19.9677,19.8255,19.861,320009.0
2022-05-06 10:00:00,22.34,22.46,22.33,22.36,486159.0,19.8521,19.9588,19.8433,19.8699,486159.0
2022-05-06 10:30:00,22.37,22.47,22.29,22.45,243478.0,19.8788,19.9677,19.8077,19.9499,243478.0
2022-05-06 11:00:00,22.44,22.46,22.4,22.45,148054.0,19.941,19.9588,19.9055,19.9499,148054.0
2022-05-06 11:30:00,22.45,22.46,22.33,22.34,129812.0,19.9499,19.9588,19.8433,19.8521,129812.0
2022-05-06 12:00:00,22.34,22.52,22.33,22.51,260776.0,19.8521,20.0121,19.8433,20.0032,260776.0
2022-05-06 12:30:00,22.51,22.63,22.49,22.59,258805.0,20.0032,20.1098,19.9854,20.0743,258805.0
2022-05-06 13:00:00,22.58,22.6,22.45,22.52,155212.0,20.0654,20.0832,19.9499,20.0121,155212.0
2022-05-06 13:30:00,22.52,22.54,22.46,22.5,138330.0,20.0121,20.0299,19.9588,19.9943,138330.0
2022-05-06 14:00:00,22.49,22.52,22.41,22.43,159521.0,19.9854,20.0121,19.9143,19.9321,159521.0
2022-05-06 14:30:00,22.43,22.46,22.37,22.37,234571.0,19.9321,19.9588,19.8788,19.8788,234571.0
2022-05-06 15:00:00,22.38,22.4,22.22,22.26,853941.0,19.8877,19.9055,19.7455,19.7811,853941.0
2022-05-06 15:30:00,22.26,22.53,22.26,22.49,1088564.0,19.7811,20.021,19.7811,19.9854,1088564.0
2022-05-09 09:30:00,22.35,22.45,22.25,22.28,346764.0,19.861,19.9499,19.7722,19.7988,346764.0
2022-05-09 10:00:00,22.28,22.32,22.23,22.25,669558.0,19.7988,19.8344,19.7544,19.7722,669558.0
2022-05-09 10:30:00,22.25,22.33,22.15,22.16,246021.0,19.7722,19.8433,19.6833,19.6922,246021.0
2022-05-09 11:00:00,22.15,22.21,22.12,22.15,341096.0,19.6833,19.7366,19.6566,19.6833,341096.0
2022-05-09 11:30:00,22.14,22.22,22.12,22.2,208554.0,19.6744,19.7455,19.6566,19.7277,208554.0
2022-05-09 12:00:00,22.19,22.21,22.16,22.2,318668.0,19.7188,19.7366,19.6922,19.7277,318668.0
2022-05-09 12:30:00,22.19,22.2,22.11,22.12,332015.0,19.7188,19.7277,19.6478,19.6566,332015.0
2022-05-09 13:00:00,22.12,22.19,22.08,22.18,387254.0,19.6566,19.7188,19.6211,19.71,387254.0
2022-05-09 13:30:00,22.18,22.21,22.13,22.18,357677.0,19.71,19.7366,19.6655,19.71,357677.0
2022-05-09 14:00:00,22.17,22.19,22.08,22.1,390880.0,19.7011,19.7188,19.6211,19.6389,390880.0
2022-05-09 14:30:00,22.09,22.11,22.06,22.1,252524.0,19.63,19.6478,19.6033,19.6389,252524.0
2022-05-09 15:00:00,22.1,22.12,22.05,22.05,417593.0,19.6389,19.6566,19.5944,19.5944,417593.0
2022-05-09 15:30:00,22.05,22.07,21.99,22.0,1360397.0,19.5944,19.6122,19.5411,19.55,1360397.0
2022-05-10 09:30:00,22.05,22.36,21.95,22.34,807574.0,19.5944,19.8699,19.5056,19.8521,807574.0
2022-05-10 10:00:00,22.35,22.35,22.18,22.2,341084.0,19.861,19.861,19.71,19.7277,341084.0
2022-05-10 10:30:00,22.2,22.21,21.97,21.98,417306.0,19.7277,19.7366,19.5233,19.5322,417306.0
2022-05-10 11:00:00,21.97,21.99,21.81,21.87,378641.0,19.5233,19.5411,19.3812,19.4345,378641.0
2022-05-10 11:30:00,21.88,21.92,21.78,21.82,808663.0,19.4434,19.4789,19.3545,19.3901,808663.0
2022-05-10 12:00:00,21.82,21.88,21.81,21.84,389357.0,19.3901,19.4434,19.3812,19.4078,389357.0
2022-05-10 12:30:00,21.85,21.86,21.62,21.69,367046.0,19.4167,19.4256,19.2123,19.2745,367046.0
2022-05-10 13:00:00,21.7,21.81,21.67,21.75,456471.0,19.2834,19.3812,19.2568,19.3278,456471.0
2022-05-10 13:30:00,21.75,22.02,21.74,22.02,316864.0,19.3278,19.5678,19.319,19.5678,316864.0
2022-05-10 14:00:00,22.02,22.04,21.84,21.86,306960.0,19.5678,19.5856,19.4078,19.4256,306960.0
2022-05-10 14:30:00,21.86,21.97,21.85,21.92,277384.0,19.4256,19.5233,19.4167,19.4789,277384.0
2022-05-10 15:00:00,21.93,21.99,21.87,21.9,335946.0,19.4878,19.5411,19.4345,19.4611,335946.0
2022-05-10 15:30:00,21.9,21.93,21.81,21.83,778773.0,19.4611,19.4878,19.3812,19.3989,778773.0
2022-05-11 09:30:00,21.82,21.89,21.7,21.89,255760.0,19.3901,19.4523,19.2834,19.4523,255760.0
2022-05-11 10:00:00,21.89,22.01,21.85,22.0,482024.0,19.4523,19.5589,19.4167,19.55,482024.0
2022-05-11 10:30:00,22.0,22.09,21.96,22.0,288955.0,19.55,19.63,19.5145,19.55,288955.0
2022-05-11 11:00:00,21.99,22.0,21.88,21.91,202366.0,19.5411,19.55,19.4434,19.47,202366.0
2022-05-11 11:30:00,21.92,21.96,21.85,21.87,190741.0,19.4789,19.5145,19.4167,19.4345,190741.0
2022-05-11 12:00:00,21.87,21.87,21.74,21.75,362043.0,19.4345,19.4345,19.319,19.3278,362043.0
2022-05-11 12:30:00,21.74,21.78,21.67,21.68,510789.0,19.319,19.3545,19.2568,19.2656,510789.0
2022-05-11 13:00:00,21.67,21.7,21.51,21.52,394803.0,19.2568,19.2834,19.1146,19.1235,394803.0
2022-05-11 13:30:00,21.52,21.71,21.5,21.71,619052.0,19.1235,19.2923,19.1057,19.2923,619052.0
2022-05-11 14:00:00,21.69,21.83,21.68,21.81,580475.0,19.2745,19.3989,19.2656,19.3812,580475.0
2022-05-11 14:30:00,21.8,21.91,21.8,21.84,510336.0,19.3723,19.47,19.3723,19.4078,510336.0
2022-05-11 15:00:00,21.85,21.89,21.8,21.84,365172.0,19.4167,19.4523,19.3723,19.4078,365172.0
2022-05-11 15:30:00,21.85,21.87,21.51,21.53,1804897.0,19.4167,19.4345,19.1146,19.1323,1804897.0
2022-05-12 09:30:00,21.49,21.58,21.45,21.5,494015.0,19.0968,19.1768,19.0613,19.1057,494015.0
2022-05-12 10:00:00,21.49,21.72,21.47,21.72,353806.0,19.0968,19.3012,19.079,19.3012,353806.0
2022-05-12 10:30:00,21.72,21.77,21.64,21.71,332608.0,19.3012,19.3456,19.2301,19.2923,332608.0
2022-05-12 11:00:00,21.71,21.8,21.67,21.71,205390.0,19.2923,19.3723,19.2568,19.2923,205390.0
2022-05-12 11:30:00,21.71,21.72,21.55,21.57,251646.0,19.2923,19.3012,19.1501,19.1679,251646.0
2022-05-12 12:00:00,21.57,21.63,21.54,21.62,297409.0,19.1679,19.2212,19.1412,19.2123,297409.0
2022-05-12 12:30:00,21.62,21.69,21.59,21.62,131716.0,19.2123,19.2745,19.1857,19.2123,131716.0
2022-05-12 13:00:00,21.62,21.63,21.5,21.51,156551.0,19.2123,19.2212,19.1057,19.1146,156551.0
2022-05-12 13:30:00,21.51,21.55,21.39,21.43,311960.0,19.1146,19.1501,19.0079,19.0435,311960.0
2022-05-12 14:00:00,21.43,21.46,21.37,21.44,258238.0,19.0435,19.0701,18.9902,19.0524,258238.0
2022-05-12 14:30:00,21.43,21.45,21.33,21.36,474679.0,19.0435,19.0613,18.9546,18.9813,474679.0
2022-05-12 15:00:00,21.36,21.62,21.35,21.51,866276.0,18.9813,19.2123,18.9724,19.1146,866276.0
2022-05-12 15:30:00,21.51,21.63,21.47,21.62,881397.0,19.1146,19.2212,19.079,19.2123,881397.0
2022-05-13 09:30:00,21.64,21.8,21.52,21.76,289449.0,19.2301,19.3723,19.1235,19.3367,289449.0
2022-05-13 10:00:00,21.77,21.84,21.76,21.8,148768.0,19.3456,19.4078,19.3367,19.3723,148768.0
2022-05-13 10:30:00,21.8,21.81,21.74,21.79,145390.0,19.3723,19.3812,19.319,19.3634,145390.0
2022-05-13 11:00:00,21.79,21.81,21.76,21.78,106457.0,19.3634,19.3812,19.3367,19.3545,106457.0
2022-05-13 11:30:00,21.77,21.81,21.71,21.73,258812.0,19.3456,19.3812,19.2923,19.3101,258812.0
2022-05-13 12:00:00,21.73,21.76,21.66,21.66,333353.0,19.3101,19.3367,19.2479,19.2479,333353.0
2022-05-13 12:30:00,21.67,21.69,21.57,21.63,323547.0,19.2568,19.2745,19.1679,19.2212,323547.0
2022-05-13 13:00:00,21.63,21.65,21.59,21.61,180235.0,19.2212,19.239,19.1857,19.2034,180235.0
2022-05-13 13:30:00,21.61,21.7,21.58,21.66,245304.0,19.2034,19.2834,19.1768,19.2479,245304.0
2022-05-13 14:00:00,21.65,21.71,21.55,21.55,217275.0,19.239,19.2923,19.1501,19.1501,217275.0
2022-05-13 14:30:00,21.55,21.66,21.51,21.66,358738.0,19.1501,19.2479,19.1146,19.2479,358738.0
2022-05-13 15:00:00,21.66,21.71,21.65,21.7,116089.0,19.2479,19.2923,19.239,19.2834,116089.0
2022-05-13 15:30:00,21.7,21.72,21.65,21.72,439451.0,19.2834,19.3012,19.239,19.3012,439451.0
2022-05-16 09:30:00,21.76,21.79,21.51,21.57,244611.0,19.3367,19.3634,19.1146,19.1679,244611.0
2022-05-16 10:00:00,21.56,21.66,21.55,21.63,232064.0,19.159,19.2479,19.1501,19.2212,232064.0
2022-05-16 10:30:00,21.63,21.63,21.45,21.5,251108.0,19.2212,19.2212,19.0613,19.1057,251108.0
2022-05-16 11:00:00,21.5,21.51,21.45,21.48,221886.0,19.1057,19.1146,19.0613,19.0879,221886.0
2022-05-16 11:30:00,21.48,21.59,21.43,21.59,266318.0,19.0879,19.1857,19.0435,19.1857,266318.0
2022-05-16 12:00:00,21.59,21.59,21.53,21.59,169939.0,19.1857,19.1857,19.1323,19.1857,169939.0
2022-05-16 12:30:00,21.58,21.62,21.51,21.54,215371.0,19.1768,19.2123,19.1146,19.1412,215371.0
2022-05-16 13:00:00,21.55,21.64,21.53,21.63,345057.0,19.1501,19.2301,19.1323,19.2212,345057.0
2022-05-16 13:30:00,21.63,21.66,21.56,21.57,184504.0,19.2212,19.2479,19.159,19.1679,184504.0
2022-05-16 14:00:00,21.57,21.61,21.56,21.61,102543.0,19.1679,19.2034,19.159,19.2034,102543.0
2022-05-16 14:30:00,21.61,21.62,21.51,21.52,285035.0,19.2034,19.2123,19.1146,19.1235,285035.0
2022-05-16 15:00:00,21.52,21.57,21.5,21.57,304261.0,19.1235,19.1679,19.1057,19.1679,304261.0
2022-05-16 15:30:00,21.56,21.62,21.53,21.56,720266.0,19.159,19.2123,19.1323,19.159,720266.0
2022-05-17 09:30:00,21.75,21.85,21.73,21.77,242648.0,19.3278,19.4167,19.3101,19.3456,242648.0
2022-05-17 10:00:00,21.77,21.86,21.76,21.8,158173.0,19.3456,19.4256,19.3367,19.3723,158173.0
2022-05-17 10:30:00,21.8,21.84,21.79,21.84,167638.0,19.3723,19.4078,19.3634,19.4078,167638.0
2022-05-17 11:00:00,21.84,21.86,21.82,21.84,187350.0,19.4078,19.4256,19.3901,19.4078,187350.0
2022-05-17 11:30:00,21.85,21.88,21.83,21.85,163001.0,19.4167,19.4434,19.3989,19.4167,163001.0
2022-05-17 12:00:00,21.85,21.97,21.85,21.95,114367.0,19.4167,19.5233,19.4167,19.5056,114367.0
2022-05-17 12:30:00,21.94,21.98,21.93,21.97,79685.0,19.4967,19.5322,19.4878,19.5233,79685.0
2022-05-17 13:00:00,21.98,21.99,21.96,21.96,65894.0,19.5322,19.5411,19.5145,19.5145,65894.0
2022-05-17 13:30:00,21.97,22.0,21.93,22.0,124483.0,19.5233,19.55,19.4878,19.55,124483.0
2022-05-17 14:00:00,22.0,22.07,21.98,22.05,285756.0,19.55,19.6122,19.5322,19.5944,285756.0
2022-05-17 14:30:00,22.04,22.14,22.04,22.09,192631.0,19.5856,19.6744,19.5856,19.63,192631.0
2022-05-17 15:00:00,22.1,22.16,22.09,22.14,302651.0,19.6389,19.6922,19.63,19.6744,302651.0
2022-05-17 15:30:00,22.14,22.17,22.1,22.17,518097.0,19.6744,19.7011,19.6389,19.7011,518097.0
2022-05-18 09:30:00,22.09,22.14,21.99,22.13,213831.0,19.63,19.6744,19.5411,19.6655,213831.0
2022-05-18 10:00:00,22.14,22.27,22.13,22.24,349652.0,19.6744,19.7899,19.6655,19.7633,349652.0
2022-05-18 10:30:00,22.24,22.28,22.22,22.27,237993.0,19.7633,19.7988,19.7455,19.7899,237993.0
2022-05-18 11:00:00,22.26,22.26,22.15,22.16,137428.0,19.7811,19.7811,19.6833,19.6922,137428.0
2022-05-18 11:30:00,22.16,22.28,22.14,22.2,109138.0,19.6922,19.7988,19.6744,19.7277,109138.0
2022-05-18 12:00:00,22.19,22.2,22.12,22.15,119414.0,19.7188,19.7277,19.6566,19.6833,119414.0
2022-05-18 12:30:00,22.16,22.18,22.14,22.16,61168.0,19.6922,19.71,19.6744,19.6922,61168.0
2022-05-18 13:00:00,22.15,22.15,22.06,22.09,147610.0,19.6833,19.6833,19.6033,19.63,147610.0
2022-05-18 13:30:00,22.1,22.1,22.05,22.07,120319.0,19.6389,19.6389,19.5944,19.6122,120319.0
2022-05-18 14:00:00,22.08,22.13,22.05,22.12,184006.0,19.6211,19.6655,19.5944,19.6566,184006.0
2022-05-18 14:30:00,22.12,22.15,22.07,22.07,153589.0,19.6566,19.6833,19.6122,19.6122,153589.0
2022-05-18 15:00:00,22.07,22.09,21.95,21.95,199335.0,19.6122,19.63,19.5056,19.5056,199335.0
2022-05-18 15:30:00,21.96,22.03,21.91,21.98,489789.0,19.5145,19.5767,19.47,19.5322,489789.0
2022-05-19 09:30:00,21.89,22.1,21.82,22.03,352924.0,19.4523,19.6389,19.3901,19.5767,352924.0
2022-05-19 10:00:00,22.02,22.09,21.98,22.01,186178.0,19.5678,19.63,19.5322,19.5589,186178.0
2022-05-19 10:30:00,22.0,22.07,21.96,22.02,321978.0,19.55,19.6122,19.5145,19.5678,321978.0
2022-05-19 11:00:00,22.02,22.05,21.98,22.04,117948.0,19.5678,19.5944,19.5322,19.5856,117948.0
2022-05-19 11:30:00,22.05,22.17,22.04,22.11,92330.0,19.5944,19.7011,19.5856,19.6478,92330.0
2022-05-19 12:00:00,22.1,22.12,22.03,22.06,92885.0,19.6389,19.6566,19.5767,19.6033,92885.0
2022-05-19 12:30:00,22.05,22.07,21.99,22.02,109049.0,19.5944,19.6122,19.5411,19.5678,109049.0
2022-05-19 13:00:00,22.02,22.06,22.0,22.03,102848.0,19.5678,19.6033,19.55,19.5767,102848.0
2022-05-19 13:30:00,22.03,22.11,21.98,22.1,120189.0,19.5767,19.6478,19.5322,19.6389,120189.0
2022-05-19 14:00:00,22.11,22.12,22.06,22.09,131703.0,19.6478,19.6566,19.6033,19.63,131703.0
2022-05-19 14:30:00,22.09,22.09,22.01,22.06,92764.0,19.63,19.63,19.5589,19.6033,92764.0
2022-05-19 15:00:00,22.07,22.11,21.96,21.97,201838.0,19.6122,19.6478,19.5145,19.5233,201838.0
2022-05-19 15:30:00,21.96,22.0,21.94,21.97,345747.0,19.5145,19.55,19.4967,19.5233,345747.0
2022-05-20 09:30:00,22.0,22.26,22.0,22.1,357698.0,19.55,19.7811,19.55,19.6389,357698.0
2022-05-20 10:00:00,22.1,22.13,22.06,22.13,169188.0,19.6389,19.6655,19.6033,19.6655,169188.0
2022-05-20 10:30:00,22.13,22.17,22.08,22.09,155725.0,19.6655,19.7011,19.6211,19.63,155725.0
2022-05-20 11:00:00,22.09,22.09,22.01,22.05,190371.0,19.63,19.63,19.5589,19.5944,190371.0
2022-05-20 11:30:00,22.05,22.09,22.03,22.05,105928.0,19.5944,19.63,19.5767,19.5944,105928.0
2022-05-20 12:00:00,22.04,22.05,21.93,21.95,96623.0,19.5856,19.5944,19.4878,19.5056,96623.0
2022-05-20 12:30:00,21.95,21.96,21.82,21.88,161090.0,19.5056,19.5145,19.3901,19.4434,161090.0
2022-05-20 13:00:00,21.88,21.89,21.77,21.79,158849.0,19.4434,19.4523,19.3456,19.3634,158849.0
2022-05-20 13:30:00,21.79,21.87,21.79,21.84,115001.0,19.3634,19.4345,19.3634,19.4078,115001.0
2022-05-20 14:00:00,21.85,21.86,21.79,21.84,235797.0,19.4167,19.4256,19.3634,19.4078,235797.0
2022-05-20 14:30:00,21.84,21.98,21.84,21.98,152220.0,19.4078,19.5322,19.4078,19.5322,152220.0
2022-05-20 15:00:00,21.98,22.03,21.94,22.03,160894.0,19.5322,19.5767,19.4967,19.5767,160894.0
2022-05-20 15:30:00,22.03,22.21,22.01,22.18,459744.0,19.5767,19.7366,19.5589,19.71,459744.0
2022-05-23 09:30:00,22.52,22.52,22.3,22.38,214973.0,20.0121,20.0121,19.8166,19.8877,214973.0
2022-05-23 10:00:00,22.38,22.42,22.29,22.42,133353.0,19.8877,19.9232,19.8077,19.9232,133353.0
2022-05-23 10:30:00,22.42,22.43,22.36,22.41,154866.0,19.9232,19.9321,19.8699,19.9143,154866.0
2022-05-23 11:00:00,22.41,22.55,22.4,22.54,183167.0,19.9143,20.0388,19.9055,20.0299,183167.0
2022-05-23 11:30:00,22.54,22.6,22.51,22.58,146645.0,20.0299,20.0832,20.0032,20.0654,146645.0
2022-05-23 12:00:00,22.59,22.61,22.55,22.57,111810.0,20.0743,20.0921,20.0388,20.0565,111810.0
2022-05-23 12:30:00,22.57,22.59,22.51,22.51,144036.0,20.0565,20.0743,20.0032,20.0032,144036.0
2022-05-23 13:00:00,22.52,22.54,22.49,22.53,166902.0,20.0121,20.0299,19.9854,20.021,166902.0
2022-05-23 13:30:00,22.53,22.59,22.51,22.58,283451.0,20.021,20.0743,20.0032,20.0654,283451.0
2022-05-23 14:00:00,22.58,22.6,22.56,22.57,169453.0,20.0654,20.0832,20.0476,20.0565,169453.0
2022-05-23 14:30:00,22.58,22.62,22.56,22.57,217285.0,20.0654,20.101,20.0476,20.0565,217285.0
2022-05-23 15:00:00,22.56,22.61,22.56,22.6,137129.0,20.0476,20.0921,20.0476,20.0832,137129.0
2022-05-23 15:30:00,22.61,22.63,22.48,22.5,536929.0,20.0921,20.1098,19.9766,19.9943,536929.0
2022-05-24 09:30:00,22.39,22.45,22.26,22.36,139486.0,19.8966,19.9499,19.7811,19.8699,139486.0
2022-05-24 10:00:00,22.36,22.37,22.19,22.25,254909.0,19.8699,19.8788,19.7188,19.7722,254909.0
2022-05-24 10:30:00,22.24,22.24,22.11,22.12,201191.0,19.7633,19.7633,19.6478,19.6566,201191.0
2022-05-24 11:00:00,22.12,22.16,22.11,22.16,115481.0,19.6566,19.6922,19.6478,19.6922,115481.0
2022-05-24 11:30:00,22.16,22.4,22.14,22.38,299375.0,19.6922,19.9055,19.6744,19.8877,299375.0
2022-05-24 12:00:00,22.37,22.47,22.36,22.45,103780.0,19.8788,19.9677,19.8699,19.9499,103780.0
2022-05-24 12:30:00,22.45,22.47,22.38,22.4,118038.0,19.9499,19.9677,19.8877,19.9055,118038.0
2022-05-24 13:00:00,22.39,22.41,22.36,22.41,55593.0,19.8966,19.9143,19.8699,19.9143,55593.0
2022-05-24 13:30:00,22.41,22.55,22.4,22.55,155314.0,19.9143,20.0388,19.9055,20.0388,155314.0
2022-05-24 14:00:00,22.55,22.65,22.53,22.58,127172.0,20.0388,20.1276,20.021,20.0654,127172.0
2022-05-24 14:30:00,22.57,22.58,22.5,22.55,145570.0,20.0565,20.0654,19.9943,20.0388,145570.0
2022-05-24 15:00:00,22.55,22.7,22.54,22.68,265117.0,20.0388,20.1721,20.0299,20.1543,265117.0
2022-05-24 15:30:00,22.68,22.69,22.64,22.67,407199.0,20.1543,20.1632,20.1187,20.1454,407199.0
2022-05-25 09:30:00,22.68,22.76,22.62,22.73,437379.0,20.1543,20.2254,20.101,20.1987,437379.0
2022-05-25 10:00:00,22.73,22.86,22.7,22.85,331612.0,20.1987,20.3142,20.1721,20.3053,331612.0
2022-05-25 10:30:00,22.85,22.98,22.84,22.95,282078.0,20.3053,20.4209,20.2965,20.3942,282078.0
2022-05-25 11:00:00,22.94,22.99,22.92,22.94,243087.0,20.3853,20.4298,20.3676,20.3853,243087.0
2022-05-25 11:30:00,22.94,22.95,22.86,22.89,228985.0,20.3853,20.3942,20.3142,20.3409,228985.0
2022-05-25 12:00:00,22.89,22.9,22.82,22.83,89279.0,20.3409,20.3498,20.2787,20.2876,89279.0
2022-05-25 12:30:00,22.84,22.87,22.82,22.87,48301.0,20.2965,20.3231,20.2787,20.3231,48301.0
2022-05-25 13:00:00,22.87,22.94,22.86,22.94,67682.0,20.3231,20.3853,20.3142,20.3853,67682.0
2022-05-25 13:30:00,22.94,22.96,22.91,22.94,135189.0,20.3853,20.4031,20.3587,20.3853,135189.0
2022-05-25 14:00:00,22.93,22.99,22.86,22.98,180502.0,20.3764,20.4298,20.3142,20.4209,180502.0
2022-05-25 14:30:00,22.98,22.99,22.95,22.98,127507.0,20.4209,20.4298,20.3942,20.4209,127507.0
2022-05-25 15:00:00,22.98,23.04,22.97,23.0,584592.0,20.4209,20.4742,20.412,20.4386,584592.0
2022-05-25 15:30:00,23.0,23.0,22.98,23.0,281802.0,20.4386,20.4386,20.4209,20.4386,281802.0
2022-05-26 09:30:00,23.0,23.1,22.95,23.04,181420.0,20.4386,20.5275,20.3942,20.4742,181420.0
2022-05-26 10:00:00,23.04,23.08,23.01,23.01,169969.0,20.4742,20.5097,20.4475,20.4475,169969.0
2022-05-26 10:30:00,23.02,23.07,23.01,23.03,168251.0,20.4564,20.5008,20.4475,20.4653,168251.0
2022-05-26 11:00:00,23.03,23.08,23.0,23.08,99225.0,20.4653,20.5097,20.4386,20.5097,99225.0
2022-05-26 11:30:00,23.08,23.09,23.04,23.08,95948.0,20.5097,20.5186,20.4742,20.5097,95948.0
2022-05-26 12:00:00,23.08,23.1,23.07,23.08,113350.0,20.5097,20.5275,20.5008,20.5097,113350.0
2022-05-26 12:30:00,23.08,23.09,23.07,23.08,131237.0,20.5097,20.5186,20.5008,20.5097,131237.0
2022-05-26 13:00:00,23.08,23.09,23.04,23.05,168921.0,20.5097,20.5186,20.4742,20.4831,168921.0
2022-05-26 13:30:00,23.04,23.07,23.03,23.05,315861.0,20.4742,20.5008,20.4653,20.4831,315861.0
2022-05-26 14:00:00,23.06,23.06,23.04,23.05,81623.0,20.492,20.492,20.4742,20.4831,81623.0
2022-05-26 14:30:00,23.04,23.05,22.99,22.99,119656.0,20.4742,20.4831,20.4298,20.4298,119656.0
2022-05-26 15:00:00,23.0,23.01,22.97,23.0,113456.0,20.4386,20.4475,20.412,20.4386,113456.0
2022-05-26 15:30:00,23.0,23.11,22.99,23.09,236009.0,20.4386,20.5364,20.4298,20.5186,236009.0
2022-05-27 09:30:00,22.6,23.04,22.6,22.97,496136.0,20.0832,20.4742,20.0832,20.412,496136.0
2022-05-27 10:00:00,22.97,23.0,22.94,22.98,60023.0,20.412,20.4386,20.3853,20.4209,60023.0
2022-05-27 10:30:00,22.98,23.0,22.95,22.97,51839.0,20.4209,20.4386,20.3942,20.412,51839.0
2022-05-27 11:00:00,22.97,22.97,22.87,22.89,380460.0,20.412,20.412,20.3231,20.3409,380460.0
2022-05-27 11:30:00,22.89,22.89,22.85,22.87,156066.0,20.3409,20.3409,20.3053,20.3231,156066.0
2022-05-27 12:00:00,22.88,22.98,22.87,22.96,65631.0,20.332,20.4209,20.3231,20.4031,65631.0
2022-05-27 12:30:00,22.97,23.0,22.95,23.0,44902.0,20.412,20.4386,20.3942,20.4386,44902.0
2022-05-27 13:00:00,22.98,23.01,22.97,22.99,57238.0,20.4209,20.4475,20.412,20.4298,57238.0
2022-05-27 13:30:00,22.99,23.01,22.98,23.0,56853.0,20.4298,20.4475,20.4209,20.4386,56853.0
2022-05-27 14:00:00,22.99,23.0,22.98,22.98,81368.0,20.4298,20.4386,20.4209,20.4209,81368.0
2022-05-27 14:30:00,22.98,23.0,22.98,23.0,72360.0,20.4209,20.4386,20.4209,20.4386,72360.0
2022-05-27 15:00:00,23.0,23.05,22.99,23.04,177190.0,20.4386,20.4831,20.4298,20.4742,177190.0
2022-05-27 15:30:00,23.04,23.1,23.02,23.1,378626.0,20.4742,20.5275,20.4564,20.5275,378626.0
2022-05-31 09:30:00,22.98,23.03,22.87,22.96,152281.0,20.4209,20.4653,20.3231,20.4031,152281.0
2022-05-31 10:00:00,22.95,23.04,22.92,23.0,306279.0,20.3942,20.4742,20.3676,20.4386,306279.0
2022-05-31 10:30:00,23.0,23.02,22.97,23.0,79347.0,20.4386,20.4564,20.412,20.4386,79347.0
2022-05-31 11:00:00,23.0,23.01,22.91,22.94,67916.0,20.4386,20.4475,20.3587,20.3853,67916.0
2022-05-31 11:30:00,22.93,22.96,22.92,22.96,167140.0,20.3764,20.4031,20.3676,20.4031,167140.0
2022-05-31 12:00:00,22.96,22.99,22.91,22.93,119281.0,20.4031,20.4298,20.3587,20.3764,119281.0
2022-05-31 12:30:00,22.93,22.98,22.92,22.97,76504.0,20.3764,20.4209,20.3676,20.412,76504.0
2022-05-31 13:00:00,22.96,22.98,22.91,22.92,102199.0,20.4031,20.4209,20.3587,20.3676,102199.0
2022-05-31 13:30:00,22.92,22.98,22.91,22.98,133877.0,20.3676,20.4209,20.3587,20.4209,133877.0
2022-05-31 14:00:00,22.97,22.98,22.9,22.91,193382.0,20.412,20.4209,20.3498,20.3587,193382.0
2022-05-31 14:30:00,22.9,22.91,22.84,22.88,250230.0,20.3498,20.3587,20.2965,20.332,250230.0
2022-05-31 15:00:00,22.87,22.9,22.84,22.89,255915.0,20.3231,20.3498,20.2965,20.3409,255915.0
2022-05-31 15:30:00,22.89,22.97,22.78,22.84,1208973.0,20.3409,20.412,20.2431,20.2965,1208973.0
2022-06-01 09:30:00,22.85,22.89,22.65,22.66,429199.0,20.3053,20.3409,20.1276,20.1365,429199.0
2022-06-01 10:00:00,22.66,22.67,22.4,22.46,410001.0,20.1365,20.1454,19.9055,19.9588,410001.0
2022-06-01 10:30:00,22.46,22.57,22.43,22.54,468572.0,19.9588,20.0565,19.9321,20.0299,468572.0
2022-06-01 11:00:00,22.53,22.55,22.49,22.51,336908.0,20.021,20.0388,19.9854,20.0032,336908.0
2022-06-01 11:30:00,22.51,22.52,22.34,22.36,284214.0,20.0032,20.0121,19.8521,19.8699,284214.0
2022-06-01 12:00:00,22.37,22.45,22.36,22.41,239668.0,19.8788,19.9499,19.8699,19.9143,239668.0
2022-06-01 12:30:00,22.4,22.46,22.37,22.45,281770.0,19.9055,19.9588,19.8788,19.9499,281770.0
2022-06-01 13:00:00,22.45,22.56,22.43,22.55,217400.0,19.9499,20.0476,19.9321,20.0388,217400.0
2022-06-01 13:30:00,22.55,22.56,22.5,22.53,192702.0,20.0388,20.0476,19.9943,20.021,192702.0
2022-06-01 14:00:00,22.52,22.56,22.48,22.54,180600.0,20.0121,20.0476,19.9766,20.0299,180600.0
2022-06-01 14:30:00,22.54,22.55,22.49,22.51,176764.0,20.0299,20.0388,19.9854,20.0032,176764.0
2022-06-01 15:00:00,22.51,22.62,22.51,22.59,207201.0,20.0032,20.101,20.0032,20.0743,207201.0
2022-06-01 15:30:00,22.59,22.64,22.54,22.58,623925.0,20.0743,20.1187,20.0299,20.0654,623925.0
2022-06-02 09:30:00,22.65,22.72,22.58,22.68,168580.0,20.1276,20.1898,20.0654,20.1543,168580.0
2022-06-02 10:00:00,22.69,22.78,22.68,22.76,176957.0,20.1632,20.2431,20.1543,20.2254,176957.0
2022-06-02 10:30:00,22.75,22.81,22.75,22.81,171924.0,20.2165,20.2698,20.2165,20.2698,171924.0
2022-06-02 11:00:00,22.81,22.88,22.8,22.84,74862.0,20.2698,20.332,20.2609,20.2965,74862.0
2022-06-02 11:30:00,22.84,22.9,22.82,22.89,98192.0,20.2965,20.3498,20.2787,20.3409,98192.0
2022-06-02 12:00:00,22.89,22.94,22.88,22.93,206889.0,20.3409,20.3853,20.332,20.3764,206889.0
2022-06-02 12:30:00,22.93,22.97,22.89,22.91,85502.0,20.3764,20.412,20.3409,20.3587,85502.0
2022-06-02 13:00:00,22.91,22.93,22.89,22.9,82846.0,20.3587,20.3764,20.3409,20.3498,82846.0
2022-06-02 13:30:00,22.91,22.98,22.9,22.98,77220.0,20.3587,20.4209,20.3498,20.4209,77220.0
2022-06-02 14:00:00,22.98,22.98,22.93,22.95,138751.0,20.4209,20.4209,20.3764,20.3942,138751.0
2022-06-02 14:30:00,22.95,22.98,22.94,22.94,127462.0,20.3942,20.4209,20.3853,20.3853,127462.0
2022-06-02 15:00:00,22.95,22.97,22.93,22.95,213467.0,20.3942,20.412,20.3764,20.3942,213467.0
2022-06-02 15:30:00,22.95,22.99,22.88,22.97,807975.0,20.3942,20.4298,20.332,20.412,807975.0
2022-06-03 09:30:00,22.97,22.97,22.87,22.93,339354.0,20.412,20.412,20.3231,20.3764,339354.0
2022-06-03 10:00:00,22.92,22.93,22.86,22.87,77759.0,20.3676,20.3764,20.3142,20.3231,77759.0
2022-06-03 10:30:00,22.87,22.88,22.8,22.85,83083.0,20.3231,20.332,20.2609,20.3053,83083.0
2022-06-03 11:00:00,22.84,22.85,22.8,22.81,39870.0,20.2965,20.3053,20.2609,20.2698,39870.0
2022-06-03 11:30:00,22.81,22.85,22.8,22.84,96433.0,20.2698,20.3053,20.2609,20.2965,96433.0
2022-06-03 12:00:00,22.84,22.86,22.81,22.85,37682.0,20.2965,20.3142,20.2698,20.3053,37682.0
2022-06-03 12:30:00,22.85,22.87,22.83,22.86,68117.0,20.3053,20.3231,20.2876,20.3142,68117.0
2022-06-03 13:00:00,22.87,22.9,22.8,22.83,70901.0,20.3231,20.3498,20.2609,20.2876,70901.0
2022-06-03 13:30:00,22.82,22.83,22.8,22.81,40611.0,20.2787,20.2876,20.2609,20.2698,40611.0
2022-06-03 14:00:00,22.81,22.85,22.8,22.85,189324.0,20.2698,20.3053,20.2609,20.3053,189324.0
2022-06-03 14:30:00,22.85,22.85,22.81,22.82,44895.0,20.3053,20.3053,20.2698,20.2787,44895.0
2022-06-03 15:00:00,22.82,22.84,22.79,22.84,127839.0,20.2787,20.2965,20.252,20.2965,127839.0
2022-06-03 15:30:00,22.83,22.85,22.76,22.82,517768.0,20.2876,20.3053,20.2254,20.2787,517768.0
2022-06-06 09:30:00,22.99,22.99,22.79,22.94,226983.0,20.4298,20.4298,20.252,20.3853,226983.0
2022-06-06 10:00:00,22.94,23.03,22.93,22.94,183791.0,20.3853,20.4653,20.3764,20.3853,183791.0
2022-06-06 10:30:00,22.94,22.94,22.87,22.87,59696.0,20.3853,20.3853,20.3231,20.3231,59696.0
2022-06-06 11:00:00,22.86,22.92,22.84,22.89,197214.0,20.3142,20.3676,20.2965,20.3409,197214.0
2022-06-06 11:30:00,22.89,22.91,22.86,22.88,40499.0,20.3409,20.3587,20.3142,20.332,40499.0
2022-06-06 12:00:00,22.88,22.88,22.82,22.83,35238.0,20.332,20.332,20.2787,20.2876,35238.0
2022-06-06 12:30:00,22.83,22.86,22.81,22.85,67082.0,20.2876,20.3142,20.2698,20.3053,67082.0
2022-06-06 13:00:00,22.84,22.85,22.8,22.81,31771.0,20.2965,20.3053,20.2609,20.2698,31771.0
2022-06-06 13:30:00,22.8,22.91,22.8,22.91,53172.0,20.2609,20.3587,20.2609,20.3587,53172.0
2022-06-06 14:00:00,22.91,22.91,22.76,22.77,67708.0,20.3587,20.3587,20.2254,20.2343,67708.0
2022-06-06 14:30:00,22.76,22.81,22.75,22.78,69051.0,20.2254,20.2698,20.2165,20.2431,69051.0
2022-06-06 15:00:00,22.78,22.78,22.73,22.75,74696.0,20.2431,20.2431,20.1987,20.2165,74696.0
2022-06-06 15:30:00,22.75,22.78,22.7,22.73,231350.0,20.2165,20.2431,20.1721,20.1987,231350.0
2022-06-07 09:30:00,22.63,22.8,22.63,22.8,124648.0,20.1098,20.2609,20.1098,20.2609,124648.0
2022-06-07 10:00:00,22.8,22.9,22.79,22.89,82910.0,20.2609,20.3498,20.252,20.3409,82910.0
2022-06-07 10:30:00,22.89,22.95,22.89,22.93,62981.0,20.3409,20.3942,20.3409,20.3764,62981.0
2022-06-07 11:00:00,22.93,22.97,22.88,22.9,142826.0,20.3764,20.412,20.332,20.3498,142826.0
2022-06-07 11:30:00,22.89,22.94,22.87,22.89,206591.0,20.3409,20.3853,20.3231,20.3409,206591.0
2022-06-07 12:00:00,22.89,22.91,22.88,22.91,70509.0,20.3409,20.3587,20.332,20.3587,70509.0
2022-06-07 12:30:00,22.91,22.97,22.89,22.95,94273.0,20.3587,20.412,20.3409,20.3942,94273.0
2022-06-07 13:00:00,22.95,22.98,22.95,22.98,62143.0,20.3942,20.4209,20.3942,20.4209,62143.0
2022-06-07 13:30:00,22.98,22.98,22.93,22.95,79746.0,20.4209,20.4209,20.3764,20.3942,79746.0
2022-06-07 14:00:00,22.94,22.95,22.92,22.92,179921.0,20.3853,20.3942,20.3676,20.3676,179921.0
2022-06-07 14:30:00,22.92,22.94,22.86,22.9,159146.0,20.3676,20.3853,20.3142,20.3498,159146.0
2022-06-07 15:00:00,22.89,22.91,22.87,22.91,129689.0,20.3409,20.3587,20.3231,20.3587,129689.0
2022-06-07 15:30:00,22.9,22.96,22.89,22.95,476387.0,20.3498,20.4031,20.3409,20.3942,476387.0
2022-06-08 09:30:00,22.83,22.85,22.78,22.8,80556.0,20.2876,20.3053,20.2431,20.2609,80556.0
2022-06-08 10:00:00,22.8,22.83,22.74,22.75,294639.0,20.2609,20.2876,20.2076,20.2165,294639.0
2022-06-08 10:30:00,22.74,22.77,22.7,22.71,210364.0,20.2076,20.2343,20.1721,20.1809,210364.0
2022-06-08 11:00:00,22.71,22.75,22.69,22.74,69841.0,20.1809,20.2165,20.1632,20.2076,69841.0
2022-06-08 11:30:00,22.75,22.78,22.73,22.78,219224.0,20.2165,20.2431,20.1987,20.2431,219224.0
2022-06-08 12:00:00,22.79,22.81,22.75,22.76,252707.0,20.252,20.2698,20.2165,20.2254,252707.0
2022-06-08 12:30:00,22.76,22.77,22.7,22.71,143176.0,20.2254,20.2343,20.1721,20.1809,143176.0
2022-06-08 13:00:00,22.71,22.71,22.65,22.67,171497.0,20.1809,20.1809,20.1276,20.1454,171497.0
2022-06-08 13:30:00,22.67,22.73,22.64,22.71,155875.0,20.1454,20.1987,20.1187,20.1809,155875.0
2022-06-08 14:00:00,22.71,22.76,22.7,22.75,133605.0,20.1809,20.2254,20.1721,20.2165,133605.0
2022-06-08 14:30:00,22.75,22.8,22.74,22.79,168370.0,20.2165,20.2609,20.2076,20.252,168370.0
2022-06-08 15:00:00,22.79,22.81,22.77,22.8,102111.0,20.252,20.2698,20.2343,20.2609,102111.0
2022-06-08 15:30:00,22.8,22.82,22.79,22.79,307723.0,20.2609,20.2787,20.252,20.252,307723.0
2022-06-09 09:30:00,22.63,22.72,22.63,22.7,151750.0,20.2449,20.3255,20.2449,20.3076,151750.0
2022-06-09 10:00:00,22.7,22.7,22.59,22.68,97272.0,20.3076,20.3076,20.2092,20.2897,97272.0
2022-06-09 10:30:00,22.68,22.71,22.59,22.62,322312.0,20.2897,20.3165,20.2092,20.236,322312.0
2022-06-09 11:00:00,22.62,22.67,22.59,22.67,85116.0,20.236,20.2807,20.2092,20.2807,85116.0
2022-06-09 11:30:00,22.67,22.7,22.65,22.69,133094.0,20.2807,20.3076,20.2628,20.2986,133094.0
2022-06-09 12:00:00,22.69,22.7,22.64,22.69,124736.0,20.2986,20.3076,20.2539,20.2986,124736.0
2022-06-09 12:30:00,22.7,22.72,22.67,22.71,51229.0,20.3076,20.3255,20.2807,20.3165,51229.0
2022-06-09 13:00:00,22.71,22.74,22.69,22.7,62917.0,20.3165,20.3433,20.2986,20.3076,62917.0
2022-06-09 13:30:00,22.7,22.71,22.66,22.7,63051.0,20.3076,20.3165,20.2718,20.3076,63051.0
2022-06-09 14:00:00,22.71,22.71,22.64,22.66,103390.0,20.3165,20.3165,20.2539,20.2718,103390.0
2022-06-09 14:30:00,22.66,22.67,22.61,22.63,203041.0,20.2718,20.2807,20.227,20.2449,203041.0
2022-06-09 15:00:00,22.63,22.64,22.47,22.47,286829.0,20.2449,20.2539,20.1018,20.1018,286829.0
2022-06-09 15:30:00,22.47,22.48,22.32,22.33,656192.0,20.1018,20.1107,19.9676,19.9766,656192.0
2022-06-10 09:30:00,22.12,22.32,22.06,22.28,383879.0,19.7887,19.9676,19.735,19.9318,383879.0
2022-06-10 10:00:00,22.27,22.28,22.14,22.17,382089.0,19.9229,19.9318,19.8066,19.8334,382089.0
2022-06-10 10:30:00,22.17,22.27,22.14,22.24,318002.0,19.8334,19.9229,19.8066,19.896,318002.0
2022-06-10 11:00:00,22.24,22.25,22.12,22.18,148536.0,19.896,19.905,19.7887,19.8424,148536.0
2022-06-10 11:30:00,22.18,22.25,22.14,22.25,230976.0,19.8424,19.905,19.8066,19.905,230976.0
2022-06-10 12:00:00,22.25,22.32,22.19,22.21,135443.0,19.905,19.9676,19.8513,19.8692,135443.0
2022-06-10 12:30:00,22.21,22.24,22.16,22.19,139598.0,19.8692,19.896,19.8245,19.8513,139598.0
2022-06-10 13:00:00,22.18,22.22,22.17,22.21,203784.0,19.8424,19.8781,19.8334,19.8692,203784.0
2022-06-10 13:30:00,22.21,22.21,22.16,22.17,117110.0,19.8692,19.8692,19.8245,19.8334,117110.0
2022-06-10 14:00:00,22.17,22.21,22.15,22.15,91931.0,19.8334,19.8692,19.8155,19.8155,91931.0
2022-06-10 14:30:00,22.15,22.19,22.14,22.18,78041.0,19.8155,19.8513,19.8066,19.8424,78041.0
2022-06-10 15:00:00,22.18,22.19,22.12,22.12,170992.0,19.8424,19.8513,19.7887,19.7887,170992.0
2022-06-10 15:30:00,22.12,22.17,22.03,22.14,577931.0,19.7887,19.8334,19.7082,19.8066,577931.0
2022-06-13 09:30:00,21.77,21.94,21.71,21.79,623761.0,19.4756,19.6277,19.4219,19.4935,623761.0
2022-06-13 10:00:00,21.8,21.85,21.66,21.67,293353.0,19.5024,19.5471,19.3772,19.3861,293353.0
2022-06-13 10:30:00,21.67,21.73,21.59,21.68,194001.0,19.3861,19.4398,19.3145,19.3951,194001.0
2022-06-13 11:00:00,21.67,21.81,21.66,21.79,224189.0,19.3861,19.5114,19.3772,19.4935,224189.0
2022-06-13 11:30:00,21.79,21.84,21.71,21.73,178873.0,19.4935,19.5382,19.4219,19.4398,178873.0
2022-06-13 12:00:00,21.73,21.8,21.7,21.76,125933.0,19.4398,19.5024,19.413,19.4666,125933.0
2022-06-13 12:30:00,21.77,21.83,21.69,21.7,156542.0,19.4756,19.5293,19.404,19.413,156542.0
2022-06-13 13:00:00,21.7,21.7,21.64,21.64,223496.0,19.413,19.413,19.3593,19.3593,223496.0
2022-06-13 13:30:00,21.64,21.71,21.63,21.67,219359.0,19.3593,19.4219,19.3503,19.3861,219359.0
2022-06-13 14:00:00,21.66,21.67,21.62,21.64,232858.0,19.3772,19.3861,19.3414,19.3593,232858.0
2022-06-13 14:30:00,21.64,21.66,21.59,21.64,334782.0,19.3593,19.3772,19.3145,19.3593,334782.0
2022-06-13 15:00:00,21.64,21.66,21.57,21.6,427690.0,19.3593,19.3772,19.2967,19.3235,427690.0
2022-06-13 15:30:00,21.6,21.64,21.52,21.63,1056031.0,19.3235,19.3593,19.2519,19.3503,1056031.0
2022-06-14 09:30:00,21.65,21.89,21.65,21.85,253766.0,19.3682,19.5829,19.3682,19.5471,253766.0
2022-06-14 10:00:00,21.86,21.9,21.71,21.71,293001.0,19.5561,19.5919,19.4219,19.4219,293001.0
2022-06-14 10:30:00,21.71,21.78,21.67,21.73,130734.0,19.4219,19.4845,19.3861,19.4398,130734.0
2022-06-14 11:00:00,21.73,21.75,21.54,21.58,228186.0,19.4398,19.4577,19.2698,19.3056,228186.0
2022-06-14 11:30:00,21.58,21.65,21.56,21.58,198845.0,19.3056,19.3682,19.2877,19.3056,198845.0
2022-06-14 12:00:00,21.58,21.59,21.5,21.52,141046.0,19.3056,19.3145,19.234,19.2519,141046.0
2022-06-14 12:30:00,21.53,21.55,21.5,21.53,113964.0,19.2609,19.2788,19.234,19.2609,113964.0
2022-06-14 13:00:00,21.53,21.61,21.5,21.55,105876.0,19.2609,19.3324,19.234,19.2788,105876.0
2022-06-14 13:30:00,21.55,21.56,21.5,21.55,205444.0,19.2788,19.2877,19.234,19.2788,205444.0
2022-06-14 14:00:00,21.56,21.59,21.52,21.55,90003.0,19.2877,19.3145,19.2519,19.2788,90003.0
2022-06-14 14:30:00,21.55,21.63,21.53,21.55,179731.0,19.2788,19.3503,19.2609,19.2788,179731.0
2022-06-14 15:00:00,21.55,21.58,21.53,21.57,248190.0,19.2788,19.3056,19.2609,19.2967,248190.0
2022-06-14 15:30:00,21.57,21.73,21.55,21.66,779938.0,19.2967,19.4398,19.2788,19.3772,779938.0
2022-06-15 09:30:00,21.77,21.9,21.62,21.78,378728.0,19.4756,19.5919,19.3414,19.4845,378728.0
2022-06-15 10:00:00,21.78,21.86,21.7,21.74,264787.0,19.4845,19.5561,19.413,19.4487,264787.0
2022-06-15 10:30:00,21.73,21.77,21.52,21.57,276324.0,19.4398,19.4756,19.2519,19.2967,276324.0
2022-06-15 11:00:00,21.57,21.59,21.5,21.58,238595.0,19.2967,19.3145,19.234,19.3056,238595.0
2022-06-15 11:30:00,21.58,21.62,21.55,21.6,405759.0,19.3056,19.3414,19.2788,19.3235,405759.0
2022-06-15 12:00:00,21.6,21.66,21.6,21.64,137983.0,19.3235,19.3772,19.3235,19.3593,137983.0
2022-06-15 12:30:00,21.64,21.66,21.41,21.41,343743.0,19.3593,19.3772,19.1535,19.1535,343743.0
2022-06-15 13:00:00,21.41,21.47,21.27,21.29,460788.0,19.1535,19.2072,19.0283,19.0462,460788.0
2022-06-15 13:30:00,21.29,21.29,20.54,21.2,2086755.0,19.0462,19.0462,18.3752,18.9656,2086755.0
2022-06-15 14:00:00,21.18,21.31,21.01,21.06,1017767.0,18.9478,19.0641,18.7957,18.8404,1017767.0
2022-06-15 14:30:00,21.07,21.34,20.95,21.29,784141.0,18.8494,19.0909,18.742,19.0462,784141.0
2022-06-15 15:00:00,21.29,21.41,21.22,21.39,409243.0,19.0462,19.1535,18.9835,19.1356,409243.0
2022-06-15 15:30:00,21.39,21.43,21.1,21.16,788110.0,19.1356,19.1714,18.8762,18.9299,788110.0
2022-06-16 09:30:00,20.9,21.24,20.48,20.52,934770.0,18.6973,19.0014,18.3215,18.3573,934770.0
2022-06-16 10:00:00,20.52,20.88,20.51,20.85,961899.0,18.3573,18.6794,18.3484,18.6525,961899.0
2022-06-16 10:30:00,20.85,20.9,20.63,20.65,289392.0,18.6525,18.6973,18.4557,18.4736,289392.0
2022-06-16 11:00:00,20.66,20.71,20.6,20.68,207067.0,18.4826,18.5273,18.4289,18.5005,207067.0
2022-06-16 11:30:00,20.68,20.73,20.66,20.71,142612.0,18.5005,18.5452,18.4826,18.5273,142612.0
2022-06-16 12:00:00,20.71,20.73,20.65,20.71,178365.0,18.5273,18.5452,18.4736,18.5273,178365.0
2022-06-16 12:30:00,20.71,20.76,20.68,20.76,158947.0,18.5273,18.572,18.5005,18.572,158947.0
2022-06-16 13:00:00,20.76,20.81,20.7,20.75,106566.0,18.572,18.6168,18.5183,18.5631,106566.0
2022-06-16 13:30:00,20.74,20.75,20.65,20.66,114115.0,18.5541,18.5631,18.4736,18.4826,114115.0
2022-06-16 14:00:00,20.65,20.66,20.58,20.6,310443.0,18.4736,18.4826,18.411,18.4289,310443.0
2022-06-16 14:30:00,20.6,20.62,20.54,20.54,496664.0,18.4289,18.4468,18.3752,18.3752,496664.0
2022-06-16 15:00:00,20.54,20.67,20.53,20.66,396458.0,18.3752,18.4915,18.3663,18.4826,396458.0
2022-06-16 15:30:00,20.65,20.79,20.62,20.78,1502498.0,18.4736,18.5989,18.4468,18.5899,1502498.0
2022-06-17 09:30:00,20.83,21.18,20.72,21.04,1334216.0,18.6346,18.9478,18.5362,18.8225,1334216.0
2022-06-17 10:00:00,21.04,21.05,20.82,20.84,359920.0,18.8225,18.8315,18.6257,18.6436,359920.0
2022-06-17 10:30:00,20.84,20.89,20.79,20.89,231932.0,18.6436,18.6883,18.5989,18.6883,231932.0
2022-06-17 11:00:00,20.88,21.03,20.84,20.98,205372.0,18.6794,18.8136,18.6436,18.7688,205372.0
2022-06-17 11:30:00,20.98,21.01,20.92,20.95,378846.0,18.7688,18.7957,18.7152,18.742,378846.0
2022-06-17 12:00:00,20.95,21.07,20.92,21.05,175786.0,18.742,18.8494,18.7152,18.8315,175786.0
2022-06-17 12:30:00,21.05,21.09,20.96,20.98,206998.0,18.8315,18.8672,18.7509,18.7688,206998.0
2022-06-17 13:00:00,20.98,21.15,20.98,21.1,168553.0,18.7688,18.9209,18.7688,18.8762,168553.0
2022-06-17 13:30:00,21.09,21.26,21.08,21.23,193936.0,18.8672,19.0193,18.8583,18.9925,193936.0
2022-06-17 14:00:00,21.23,21.3,21.22,21.28,139685.0,18.9925,19.0551,18.9835,19.0372,139685.0
2022-06-17 14:30:00,21.28,21.35,21.2,21.28,304936.0,19.0372,19.0998,18.9656,19.0372,304936.0
2022-06-17 15:00:00,21.28,21.35,21.25,21.32,300563.0,19.0372,19.0998,19.0104,19.073,300563.0
2022-06-17 15:30:00,21.32,21.32,21.21,21.21,771008.0,19.073,19.073,18.9746,18.9746,771008.0
2022-06-21 09:30:00,21.44,21.62,21.23,21.55,322008.0,19.1804,19.3414,18.9925,19.2788,322008.0
2022-06-21 10:00:00,21.56,21.72,21.55,21.71,160220.0,19.2877,19.4308,19.2788,19.4219,160220.0
2022-06-21 10:30:00,21.71,21.75,21.67,21.69,137113.0,19.4219,19.4577,19.3861,19.404,137113.0
2022-06-21 11:00:00,21.69,21.75,21.64,21.64,172852.0,19.404,19.4577,19.3593,19.3593,172852.0
2022-06-21 11:30:00,21.64,21.64,21.54,21.62,229650.0,19.3593,19.3593,19.2698,19.3414,229650.0
2022-06-21 12:00:00,21.63,21.63,21.56,21.57,162438.0,19.3503,19.3503,19.2877,19.2967,162438.0
2022-06-21 12:30:00,21.57,21.58,21.52,21.55,137101.0,19.2967,19.3056,19.2519,19.2788,137101.0
2022-06-21 13:00:00,21.55,21.56,21.5,21.53,90074.0,19.2788,19.2877,19.234,19.2609,90074.0
2022-06-21 13:30:00,21.53,21.54,21.41,21.42,190653.0,19.2609,19.2698,19.1535,19.1625,190653.0
2022-06-21 14:00:00,21.41,21.42,21.36,21.37,221855.0,19.1535,19.1625,19.1088,19.1177,221855.0
2022-06-21 14:30:00,21.37,21.51,21.36,21.48,203127.0,19.1177,19.243,19.1088,19.2161,203127.0
2022-06-21 15:00:00,21.48,21.5,21.44,21.46,267158.0,19.2161,19.234,19.1804,19.1982,267158.0
2022-06-21 15:30:00,21.46,21.51,21.42,21.5,530801.0,19.1982,19.243,19.1625,19.234,530801.0
2022-06-22 09:30:00,21.28,21.58,21.28,21.46,232225.0,19.0372,19.3056,19.0372,19.1982,232225.0
2022-06-22 10:00:00,21.47,21.61,21.43,21.61,69165.0,19.2072,19.3324,19.1714,19.3324,69165.0
2022-06-22 10:30:00,21.61,21.63,21.4,21.4,108997.0,19.3324,19.3503,19.1446,19.1446,108997.0
2022-06-22 11:00:00,21.41,21.5,21.39,21.49,81195.0,19.1535,19.234,19.1356,19.2251,81195.0
2022-06-22 11:30:00,21.49,21.5,21.39,21.41,55695.0,19.2251,19.234,19.1356,19.1535,55695.0
2022-06-22 12:00:00,21.41,21.48,21.38,21.46,60748.0,19.1535,19.2161,19.1267,19.1982,60748.0
2022-06-22 12:30:00,21.46,21.51,21.44,21.5,66924.0,19.1982,19.243,19.1804,19.234,66924.0
2022-06-22 13:00:00,21.5,21.56,21.45,21.5,95979.0,19.234,19.2877,19.1893,19.234,95979.0
2022-06-22 13:30:00,21.51,21.56,21.46,21.5,69975.0,19.243,19.2877,19.1982,19.234,69975.0
2022-06-22 14:00:00,21.5,21.55,21.47,21.49,103442.0,19.234,19.2788,19.2072,19.2251,103442.0
2022-06-22 14:30:00,21.48,21.51,21.47,21.5,64434.0,19.2161,19.243,19.2072,19.234,64434.0
2022-06-22 15:00:00,21.51,21.51,21.46,21.46,57395.0,19.243,19.243,19.1982,19.1982,57395.0
2022-06-22 15:30:00,21.47,21.53,21.4,21.44,457576.0,19.2072,19.2609,19.1446,19.1804,457576.0
2022-06-23 09:30:00,21.38,21.54,21.35,21.43,155278.0,19.1267,19.2698,19.0998,19.1714,155278.0
2022-06-23 10:00:00,21.45,21.45,21.32,21.37,99881.0,19.1893,19.1893,19.073,19.1177,99881.0
2022-06-23 10:30:00,21.39,21.5,21.36,21.46,106573.0,19.1356,19.234,19.1088,19.1982,106573.0
2022-06-23 11:00:00,21.45,21.46,21.39,21.41,144544.0,19.1893,19.1982,19.1356,19.1535,144544.0
2022-06-23 11:30:00,21.4,21.41,21.32,21.34,123178.0,19.1446,19.1535,19.073,19.0909,123178.0
2022-06-23 12:00:00,21.35,21.39,21.32,21.33,118766.0,19.0998,19.1356,19.073,19.0819,118766.0
2022-06-23 12:30:00,21.33,21.35,21.31,21.32,106801.0,19.0819,19.0998,19.0641,19.073,106801.0
2022-06-23 13:00:00,21.31,21.39,21.3,21.38,88237.0,19.0641,19.1356,19.0551,19.1267,88237.0
2022-06-23 13:30:00,21.38,21.4,21.3,21.4,96817.0,19.1267,19.1446,19.0551,19.1446,96817.0
2022-06-23 14:00:00,21.41,21.42,21.38,21.42,77084.0,19.1535,19.1625,19.1267,19.1625,77084.0
2022-06-23 14:30:00,21.42,21.5,21.42,21.49,98485.0,19.1625,19.234,19.1625,19.2251,98485.0
2022-06-23 15:00:00,21.5,21.64,21.48,21.62,231957.0,19.234,19.3593,19.2161,19.3414,231957.0
2022-06-23 15:30:00,21.62,21.83,21.61,21.8,655545.0,19.3414,19.5293,19.3324,19.5024,655545.0
2022-06-24 09:30:00,21.87,22.11,21.76,22.08,622907.0,19.565,19.7797,19.4666,19.7529,622907.0
2022-06-24 10:00:00,22.09,22.34,22.08,22.24,276358.0,19.7618,19.9855,19.7529,19.896,276358.0
2022-06-24 10:30:00,22.24,22.29,22.2,22.26,710481.0,19.896,19.9408,19.8603,19.9139,710481.0
2022-06-24 11:00:00,22.26,22.3,22.25,22.3,166834.0,19.9139,19.9497,19.905,19.9497,166834.0
2022-06-24 11:30:00,22.29,22.39,22.28,22.29,327826.0,19.9408,20.0302,19.9318,19.9408,327826.0
2022-06-24 12:00:00,22.3,22.35,22.26,22.27,401218.0,19.9497,19.9944,19.9139,19.9229,401218.0
2022-06-24 12:30:00,22.28,22.31,22.25,22.3,107012.0,19.9318,19.9587,19.905,19.9497,107012.0
2022-06-24 13:00:00,22.3,22.34,22.29,22.3,80045.0,19.9497,19.9855,19.9408,19.9497,80045.0
2022-06-24 13:30:00,22.3,22.35,22.29,22.3,90574.0,19.9497,19.9944,19.9408,19.9497,90574.0
2022-06-24 14:00:00,22.3,22.32,22.24,22.28,101821.0,19.9497,19.9676,19.896,19.9318,101821.0
2022-06-24 14:30:00,22.29,22.29,22.26,22.29,127335.0,19.9408,19.9408,19.9139,19.9408,127335.0
2022-06-24 15:00:00,22.28,22.33,22.26,22.28,259194.0,19.9318,19.9766,19.9139,19.9318,259194.0
2022-06-24 15:30:00,22.28,22.34,22.23,22.33,699286.0,19.9318,19.9855,19.8871,19.9766,699286.0
2022-06-27 09:30:00,22.35,22.4,22.19,22.22,107094.0,19.9944,20.0392,19.8513,19.8781,107094.0
2022-06-27 10:00:00,22.23,22.37,22.21,22.26,77843.0,19.8871,20.0123,19.8692,19.9139,77843.0
2022-06-27 10:30:00,22.25,22.46,22.25,22.42,59061.0,19.905,20.0929,19.905,20.0571,59061.0
2022-06-27 11:00:00,22.42,22.45,22.35,22.39,116103.0,20.0571,20.0839,19.9944,20.0302,116103.0
2022-06-27 11:30:00,22.4,22.46,22.38,22.42,83023.0,20.0392,20.0929,20.0213,20.0571,83023.0
2022-06-27 12:00:00,22.41,22.42,22.29,22.29,34708.0,20.0481,20.0571,19.9408,19.9408,34708.0
2022-06-27 12:30:00,22.28,22.34,22.24,22.32,33891.0,19.9318,19.9855,19.896,19.9676,33891.0
2022-06-27 13:00:00,22.33,22.34,22.28,22.28,55781.0,19.9766,19.9855,19.9318,19.9318,55781.0
2022-06-27 13:30:00,22.28,22.32,22.24,22.32,33277.0,19.9318,19.9676,19.896,19.9676,33277.0
2022-06-27 14:00:00,22.31,22.38,22.29,22.34,51105.0,19.9587,20.0213,19.9408,19.9855,51105.0
2022-06-27 14:30:00,22.34,22.47,22.34,22.44,57826.0,19.9855,20.1018,19.9855,20.075,57826.0
2022-06-27 15:00:00,22.44,22.48,22.37,22.48,97441.0,20.075,20.1107,20.0123,20.1107,97441.0
2022-06-27 15:30:00,22.47,22.54,22.29,22.34,797682.0,20.1018,20.1644,19.9408,19.9855,797682.0
2022-06-28 09:30:00,22.38,22.49,22.35,22.44,136549.0,20.0213,20.1197,19.9944,20.075,136549.0
2022-06-28 10:00:00,22.44,22.48,22.42,22.45,82439.0,20.075,20.1107,20.0571,20.0839,82439.0
2022-06-28 10:30:00,22.45,22.49,22.42,22.48,80242.0,20.0839,20.1197,20.0571,20.1107,80242.0
2022-06-28 11:00:00,22.48,22.51,22.3,22.3,121340.0,20.1107,20.1376,19.9497,19.9497,121340.0
2022-06-28 11:30:00,22.3,22.4,22.29,22.33,91323.0,19.9497,20.0392,19.9408,19.9766,91323.0
2022-06-28 12:00:00,22.32,22.33,22.2,22.29,214067.0,19.9676,19.9766,19.8603,19.9408,214067.0
2022-06-28 12:30:00,22.28,22.29,22.2,22.21,39658.0,19.9318,19.9408,19.8603,19.8692,39658.0
2022-06-28 13:00:00,22.21,22.27,22.16,22.21,76680.0,19.8692,19.9229,19.8245,19.8692,76680.0
2022-06-28 13:30:00,22.21,22.23,22.13,22.21,60410.0,19.8692,19.8871,19.7976,19.8692,60410.0
2022-06-28 14:00:00,22.21,22.24,22.08,22.14,120661.0,19.8692,19.896,19.7529,19.8066,120661.0
2022-06-28 14:30:00,22.14,22.23,22.1,22.22,87127.0,19.8066,19.8871,19.7708,19.8781,87127.0
2022-06-28 15:00:00,22.22,22.28,22.19,22.28,102097.0,19.8781,19.9318,19.8513,19.9318,102097.0
2022-06-28 15:30:00,22.28,22.29,22.22,22.26,269354.0,19.9318,19.9408,19.8781,19.9139,269354.0
2022-06-29 09:30:00,22.27,22.32,22.16,22.28,119425.0,19.9229,19.9676,19.8245,19.9318,119425.0
2022-06-29 10:00:00,22.28,22.31,22.15,22.19,51621.0,19.9318,19.9587,19.8155,19.8513,51621.0
2022-06-29 10:30:00,22.19,22.28,22.16,22.18,60255.0,19.8513,19.9318,19.8245,19.8424,60255.0
2022-06-29 11:00:00,22.19,22.23,22.16,22.21,67026.0,19.8513,19.8871,19.8245,19.8692,67026.0
2022-06-29 11:30:00,22.21,22.24,22.17,22.22,52692.0,19.8692,19.896,19.8334,19.8781,52692.0
2022-06-29 12:00:00,22.22,22.23,22.13,22.14,94758.0,19.8781,19.8871,19.7976,19.8066,94758.0
2022-06-29 12:30:00,22.14,22.19,22.12,22.18,109110.0,19.8066,19.8513,19.7887,19.8424,109110.0
2022-06-29 13:00:00,22.18,22.24,22.14,22.16,80700.0,19.8424,19.896,19.8066,19.8245,80700.0
2022-06-29 13:30:00,22.17,22.25,22.15,22.25,55232.0,19.8334,19.905,19.8155,19.905,55232.0
2022-06-29 14:00:00,22.25,22.28,22.09,22.09,100724.0,19.905,19.9318,19.7618,19.7618,100724.0
2022-06-29 14:30:00,22.1,22.11,22.04,22.04,105590.0,19.7708,19.7797,19.7171,19.7171,105590.0
2022-06-29 15:00:00,22.04,22.05,22.0,22.03,184873.0,19.7171,19.7261,19.6813,19.7082,184873.0
2022-06-29 15:30:00,22.02,22.02,21.84,21.85,981204.0,19.6992,19.6992,19.5382,19.5471,981204.0
2022-06-30 09:30:00,21.62,21.77,21.58,21.73,281578.0,19.3414,19.4756,19.3056,19.4398,281578.0
2022-06-30 10:00:00,21.74,21.89,21.72,21.84,57072.0,19.4487,19.5829,19.4308,19.5382,57072.0
2022-06-30 10:30:00,21.85,21.9,21.75,21.87,70051.0,19.5471,19.5919,19.4577,19.565,70051.0
2022-06-30 11:00:00,21.85,21.95,21.83,21.9,79958.0,19.5471,19.6366,19.5293,19.5919,79958.0
2022-06-30 11:30:00,21.89,22.02,21.87,21.92,317783.0,19.5829,19.6992,19.565,19.6098,317783.0
2022-06-30 12:00:00,21.92,21.99,21.85,21.99,35654.0,19.6098,19.6724,19.5471,19.6724,35654.0
2022-06-30 12:30:00,22.0,22.02,21.91,21.93,56915.0,19.6813,19.6992,19.6008,19.6187,56915.0
2022-06-30 13:00:00,21.94,21.95,21.85,21.88,70227.0,19.6277,19.6366,19.5471,19.574,70227.0
2022-06-30 13:30:00,21.88,21.99,21.87,21.92,47901.0,19.574,19.6724,19.565,19.6098,47901.0
2022-06-30 14:00:00,21.93,21.95,21.86,21.94,53968.0,19.6187,19.6366,19.5561,19.6277,53968.0
2022-06-30 14:30:00,21.94,21.95,21.81,21.83,73252.0,19.6277,19.6366,19.5114,19.5293,73252.0
2022-06-30 15:00:00,21.83,21.91,21.79,21.91,137112.0,19.5293,19.6008,19.4935,19.6008,137112.0
2022-06-30 15:30:00,21.9,21.93,21.75,21.88,474595.0,19.5919,19.6187,19.4577,19.574,474595.0
2022-07-01 09:30:00,21.83,21.85,21.58,21.78,343181.0,19.5293,19.5471,19.3056,19.4845,343181.0
2022-07-01 10:00:00,21.78,21.81,21.54,21.55,384463.0,19.4845,19.5114,19.2698,19.2788,384463.0
2022-07-01 10:30:00,21.55,21.71,21.5,21.69,243340.0,19.2788,19.4219,19.234,19.404,243340.0
2022-07-01 11:00:00,21.68,21.74,21.66,21.72,142787.0,19.3951,19.4487,19.3772,19.4308,142787.0
2022-07-01 11:30:00,21.73,21.77,21.56,21.57,87554.0,19.4398,19.4756,19.2877,19.2967,87554.0
2022-07-01 12:00:00,21.59,21.69,21.56,21.69,88342.0,19.3145,19.404,19.2877,19.404,88342.0
2022-07-01 12:30:00,21.69,21.71,21.63,21.63,61454.0,19.404,19.4219,19.3503,19.3503,61454.0
2022-07-01 13:00:00,21.62,21.7,21.62,21.69,84843.0,19.3414,19.413,19.3414,19.404,84843.0
2022-07-01 13:30:00,21.7,21.8,21.69,21.79,110004.0,19.413,19.5024,19.404,19.4935,110004.0
2022-07-01 14:00:00,21.79,21.92,21.77,21.88,82603.0,19.4935,19.6098,19.4756,19.574,82603.0
2022-07-01 14:30:00,21.88,21.91,21.84,21.88,92501.0,19.574,19.6008,19.5382,19.574,92501.0
2022-07-01 15:00:00,21.89,21.96,21.85,21.94,118340.0,19.5829,19.6455,19.5471,19.6277,118340.0
2022-07-01 15:30:00,21.94,21.97,21.76,21.83,497694.0,19.6277,19.6545,19.4666,19.5293,497694.0
2022-07-05 09:30:00,21.49,21.54,21.36,21.43,591119.0,19.2251,19.2698,19.1088,19.1714,591119.0
2022-07-05 10:00:00,21.42,21.6,21.42,21.6,374877.0,19.1625,19.3235,19.1625,19.3235,374877.0
2022-07-05 10:30:00,21.61,21.78,21.6,21.67,162610.0,19.3324,19.4845,19.3235,19.3861,162610.0
2022-07-05 11:00:00,21.67,21.77,21.62,21.76,79772.0,19.3861,19.4756,19.3414,19.4666,79772.0
2022-07-05 11:30:00,21.75,21.83,21.71,21.83,89079.0,19.4577,19.5293,19.4219,19.5293,89079.0
2022-07-05 12:00:00,21.82,21.83,21.74,21.8,87749.0,19.5203,19.5293,19.4487,19.5024,87749.0
2022-07-05 12:30:00,21.8,21.85,21.77,21.84,167013.0,19.5024,19.5471,19.4756,19.5382,167013.0
2022-07-05 13:00:00,21.84,21.97,21.83,21.93,180219.0,19.5382,19.6545,19.5293,19.6187,180219.0
2022-07-05 13:30:00,21.94,22.03,21.94,22.0,122405.0,19.6277,19.7082,19.6277,19.6813,122405.0
2022-07-05 14:00:00,21.99,22.1,21.99,22.1,65952.0,19.6724,19.7708,19.6724,19.7708,65952.0
2022-07-05 14:30:00,22.1,22.16,22.05,22.07,146515.0,19.7708,19.8245,19.7261,19.744,146515.0
2022-07-05 15:00:00,22.07,22.19,21.99,22.17,140356.0,19.744,19.8513,19.6724,19.8334,140356.0
2022-07-05 15:30:00,22.17,22.25,22.15,22.22,499785.0,19.8334,19.905,19.8155,19.8781,499785.0
2022-07-06 09:30:00,22.08,22.14,21.94,21.94,137800.0,19.7529,19.8066,19.6277,19.6277,137800.0
2022-07-06 10:00:00,21.92,21.96,21.83,21.94,107144.0,19.6098,19.6455,19.5293,19.6277,107144.0
2022-07-06 10:30:00,21.95,22.01,21.89,21.91,160438.0,19.6366,19.6903,19.5829,19.6008,160438.0
2022-07-06 11:00:00,21.91,22.01,21.82,21.98,157945.0,19.6008,19.6903,19.5203,19.6634,157945.0
2022-07-06 11:30:00,21.98,22.13,21.96,22.13,91546.0,19.6634,19.7976,19.6455,19.7976,91546.0
2022-07-06 12:00:00,22.13,22.13,22.06,22.07,67627.0,19.7976,19.7976,19.735,19.744,67627.0
2022-07-06 12:30:00,22.07,22.1,22.06,22.09,44769.0,19.744,19.7708,19.735,19.7618,44769.0
2022-07-06 13:00:00,22.09,22.17,22.08,22.14,57527.0,19.7618,19.8334,19.7529,19.8066,57527.0
2022-07-06 13:30:00,22.14,22.18,22.09,22.17,70830.0,19.8066,19.8424,19.7618,19.8334,70830.0
2022-07-06 14:00:00,22.16,22.23,22.12,22.21,124349.0,19.8245,19.8871,19.7887,19.8692,124349.0
2022-07-06 14:30:00,22.21,22.36,22.18,22.21,195991.0,19.8692,20.0034,19.8424,19.8692,195991.0
2022-07-06 15:00:00,22.21,22.23,22.13,22.2,201982.0,19.8692,19.8871,19.7976,19.8603,201982.0
2022-07-06 15:30:00,22.19,22.21,22.07,22.12,397764.0,19.8513,19.8692,19.744,19.7887,397764.0
2022-07-07 09:30:00,22.16,22.28,22.16,22.25,227867.0,19.8245,19.9318,19.8245,19.905,227867.0
2022-07-07 10:00:00,22.24,22.24,22.13,22.18,86592.0,19.896,19.896,19.7976,19.8424,86592.0
2022-07-07 10:30:00,22.19,22.21,21.74,21.95,767853.0,19.8513,19.8692,19.4487,19.6366,767853.0
2022-07-07 11:00:00,21.95,22.1,21.95,22.0,162171.0,19.6366,19.7708,19.6366,19.6813,162171.0
2022-07-07 11:30:00,22.0,22.03,21.98,22.01,77809.0,19.6813,19.7082,19.6634,19.6903,77809.0
2022-07-07 12:00:00,22.0,22.08,22.0,22.01,120944.0,19.6813,19.7529,19.6813,19.6903,120944.0
2022-07-07 12:30:00,22.0,22.05,21.99,22.01,60612.0,19.6813,19.7261,19.6724,19.6903,60612.0
2022-07-07 13:00:00,22.01,22.03,21.98,22.0,47809.0,19.6903,19.7082,19.6634,19.6813,47809.0
2022-07-07 13:30:00,22.0,22.03,21.97,21.98,85209.0,19.6813,19.7082,19.6545,19.6634,85209.0
2022-07-07 14:00:00,21.98,22.03,21.97,22.01,127617.0,19.6634,19.7082,19.6545,19.6903,127617.0
2022-07-07 14:30:00,22.0,22.06,21.97,22.03,122255.0,19.6813,19.735,19.6545,19.7082,122255.0
2022-07-07 15:00:00,22.03,22.09,22.02,22.09,101872.0,19.7082,19.7618,19.6992,19.7618,101872.0
2022-07-07 15:30:00,22.09,22.13,22.07,22.08,277976.0,19.7618,19.7976,19.744,19.7529,277976.0
2022-07-08 09:30:00,22.2,22.2,21.97,21.98,135151.0,19.8603,19.8603,19.6545,19.6634,135151.0
2022-07-08 10:00:00,21.97,22.16,21.93,22.14,110251.0,19.6545,19.8245,19.6187,19.8066,110251.0
2022-07-08 10:30:00,22.14,22.23,22.08,22.09,138295.0,19.8066,19.8871,19.7529,19.7618,138295.0
2022-07-08 11:00:00,22.09,22.12,22.05,22.06,153540.0,19.7618,19.7887,19.7261,19.735,153540.0
2022-07-08 11:30:00,22.05,22.05,21.95,22.02,54604.0,19.7261,19.7261,19.6366,19.6992,54604.0
2022-07-08 12:00:00,22.02,22.03,21.93,21.93,95135.0,19.6992,19.7082,19.6187,19.6187,95135.0
2022-07-08 12:30:00,21.94,21.96,21.8,21.82,179456.0,19.6277,19.6455,19.5024,19.5203,179456.0
2022-07-08 13:00:00,21.82,21.85,21.76,21.82,110500.0,19.5203,19.5471,19.4666,19.5203,110500.0
2022-07-08 13:30:00,21.81,21.95,21.77,21.94,173601.0,19.5114,19.6366,19.4756,19.6277,173601.0
2022-07-08 14:00:00,21.94,22.01,21.94,22.01,97336.0,19.6277,19.6903,19.6277,19.6903,97336.0
2022-07-08 14:30:00,22.01,22.06,22.0,22.03,120707.0,19.6903,19.735,19.6813,19.7082,120707.0
2022-07-08 15:00:00,22.03,22.05,22.0,22.01,115851.0,19.7082,19.7261,19.6813,19.6903,115851.0
2022-07-08 15:30:00,22.0,22.05,21.95,21.97,445703.0,19.6813,19.7261,19.6366,19.6545,445703.0
2022-07-11 09:30:00,21.8,21.96,21.77,21.89,105228.0,19.5024,19.6455,19.4756,19.5829,105228.0
2022-07-11 10:00:00,21.89,21.91,21.77,21.79,51360.0,19.5829,19.6008,19.4756,19.4935,51360.0
2022-07-11 10:30:00,21.79,21.83,21.74,21.77,78803.0,19.4935,19.5293,19.4487,19.4756,78803.0
2022-07-11 11:00:00,21.75,21.87,21.74,21.87,37753.0,19.4577,19.565,19.4487,19.565,37753.0
2022-07-11 11:30:00,21.87,21.91,21.83,21.86,69696.0,19.565,19.6008,19.5293,19.5561,69696.0
2022-07-11 12:00:00,21.86,21.89,21.83,21.88,38283.0,19.5561,19.5829,19.5293,19.574,38283.0
2022-07-11 12:30:00,21.88,21.95,21.87,21.93,52147.0,19.574,19.6366,19.565,19.6187,52147.0
2022-07-11 13:00:00,21.92,21.99,21.9,21.97,85558.0,19.6098,19.6724,19.5919,19.6545,85558.0
2022-07-11 13:30:00,21.97,22.0,21.94,21.95,46903.0,19.6545,19.6813,19.6277,19.6366,46903.0
2022-07-11 14:00:00,21.96,21.96,21.89,21.92,37965.0,19.6455,19.6455,19.5829,19.6098,37965.0
2022-07-11 14:30:00,21.92,21.96,21.89,21.92,39884.0,19.6098,19.6455,19.5829,19.6098,39884.0
2022-07-11 15:00:00,21.92,21.93,21.88,21.92,66728.0,19.6098,19.6187,19.574,19.6098,66728.0
2022-07-11 15:30:00,21.92,21.97,21.8,21.84,352081.0,19.6098,19.6545,19.5024,19.5382,352081.0
2022-07-12 09:30:00,21.74,21.84,21.73,21.76,134517.0,19.4487,19.5382,19.4398,19.4666,134517.0
2022-07-12 10:00:00,21.76,21.8,21.74,21.75,96358.0,19.4666,19.5024,19.4487,19.4577,96358.0
2022-07-12 10:30:00,21.76,21.88,21.75,21.81,143733.0,19.4666,19.574,19.4577,19.5114,143733.0
2022-07-12 11:00:00,21.8,21.84,21.79,21.81,102788.0,19.5024,19.5382,19.4935,19.5114,102788.0
2022-07-12 11:30:00,21.82,21.84,21.77,21.8,163143.0,19.5203,19.5382,19.4756,19.5024,163143.0
2022-07-12 12:00:00,21.8,21.84,21.75,21.79,121890.0,19.5024,19.5382,19.4577,19.4935,121890.0
2022-07-12 12:30:00,21.79,21.84,21.78,21.83,138491.0,19.4935,19.5382,19.4845,19.5293,138491.0
2022-07-12 13:00:00,21.82,21.83,21.75,21.78,80516.0,19.5203,19.5293,19.4577,19.4845,80516.0
2022-07-12 13:30:00,21.78,21.83,21.75,21.8,59171.0,19.4845,19.5293,19.4577,19.5024,59171.0
2022-07-12 14:00:00,21.8,21.81,21.75,21.76,79309.0,19.5024,19.5114,19.4577,19.4666,79309.0
2022-07-12 14:30:00,21.76,21.77,21.73,21.75,68470.0,19.4666,19.4756,19.4398,19.4577,68470.0
2022-07-12 15:00:00,21.75,21.75,21.61,21.63,95174.0,19.4577,19.4577,19.3324,19.3503,95174.0
2022-07-12 15:30:00,21.64,21.65,21.6,21.64,503911.0,19.3593,19.3682,19.3235,19.3593,503911.0
2022-07-13 09:30:00,21.6,21.69,21.52,21.63,218172.0,19.3235,19.404,19.2519,19.3503,218172.0
2022-07-13 10:00:00,21.63,21.67,21.52,21.59,85049.0,19.3503,19.3861,19.2519,19.3145,85049.0
2022-07-13 10:30:00,21.59,21.71,21.57,21.68,38151.0,19.3145,19.4219,19.2967,19.3951,38151.0
2022-07-13 11:00:00,21.68,21.75,21.6,21.61,126032.0,19.3951,19.4577,19.3235,19.3324,126032.0
2022-07-13 11:30:00,21.6,21.63,21.53,21.54,91400.0,19.3235,19.3503,19.2609,19.2698,91400.0
2022-07-13 12:00:00,21.54,21.65,21.52,21.64,67879.0,19.2698,19.3682,19.2519,19.3593,67879.0
2022-07-13 12:30:00,21.63,21.65,21.61,21.64,61347.0,19.3503,19.3682,19.3324,19.3593,61347.0
2022-07-13 13:00:00,21.63,21.65,21.6,21.63,121989.0,19.3503,19.3682,19.3235,19.3503,121989.0
2022-07-13 13:30:00,21.63,21.63,21.53,21.54,101386.0,19.3503,19.3503,19.2609,19.2698,101386.0
2022-07-13 14:00:00,21.55,21.55,21.47,21.53,121285.0,19.2788,19.2788,19.2072,19.2609,121285.0
2022-07-13 14:30:00,21.54,21.58,21.52,21.55,66126.0,19.2698,19.3056,19.2519,19.2788,66126.0
2022-07-13 15:00:00,21.54,21.55,21.52,21.54,76933.0,19.2698,19.2788,19.2519,19.2698,76933.0
2022-07-13 15:30:00,21.54,21.58,21.48,21.54,303429.0,19.2698,19.3056,19.2161,19.2698,303429.0
2022-07-14 09:30:00,21.5,21.56,21.4,21.54,246743.0,19.234,19.2877,19.1446,19.2698,246743.0
2022-07-14 10:00:00,21.54,21.61,21.51,21.57,130066.0,19.2698,19.3324,19.243,19.2967,130066.0
2022-07-14 10:30:00,21.57,21.58,21.5,21.52,263876.0,19.2967,19.3056,19.234,19.2519,263876.0
2022-07-14 11:00:00,21.52,21.57,21.49,21.53,81790.0,19.2519,19.2967,19.2251,19.2609,81790.0
2022-07-14 11:30:00,21.53,21.66,21.48,21.64,171636.0,19.2609,19.3772,19.2161,19.3593,171636.0
2022-07-14 12:00:00,21.64,21.66,21.58,21.6,62445.0,19.3593,19.3772,19.3056,19.3235,62445.0
2022-07-14 12:30:00,21.6,21.62,21.45,21.48,87027.0,19.3235,19.3414,19.1893,19.2161,87027.0
2022-07-14 13:00:00,21.48,21.57,21.46,21.54,68711.0,19.2161,19.2967,19.1982,19.2698,68711.0
2022-07-14 13:30:00,21.54,21.59,21.51,21.54,69638.0,19.2698,19.3145,19.243,19.2698,69638.0
2022-07-14 14:00:00,21.54,21.6,21.52,21.59,100486.0,19.2698,19.3235,19.2519,19.3145,100486.0
2022-07-14 14:30:00,21.6,21.6,21.45,21.52,207784.0,19.3235,19.3235,19.1893,19.2519,207784.0
2022-07-14 15:00:00,21.53,21.54,21.48,21.49,94623.0,19.2609,19.2698,19.2161,19.2251,94623.0
2022-07-14 15:30:00,21.49,21.5,21.27,21.3,718687.0,19.2251,19.234,19.0283,19.0551,718687.0
2022-07-15 09:30:00,21.54,21.6,21.45,21.48,157017.0,19.2698,19.3235,19.1893,19.2161,157017.0
2022-07-15 10:00:00,21.49,21.81,21.47,21.81,230931.0,19.2251,19.5114,19.2072,19.5114,230931.0
2022-07-15 10:30:00,21.82,21.84,21.67,21.71,113358.0,19.5203,19.5382,19.3861,19.4219,113358.0
2022-07-15 11:00:00,21.71,21.74,21.65,21.73,93627.0,19.4219,19.4487,19.3682,19.4398,93627.0
2022-07-15 11:30:00,21.74,21.8,21.69,21.79,149722.0,19.4487,19.5024,19.404,19.4935,149722.0
2022-07-15 12:00:00,21.8,21.91,21.77,21.86,111224.0,19.5024,19.6008,19.4756,19.5561,111224.0
2022-07-15 12:30:00,21.86,21.93,21.86,21.93,59482.0,19.5561,19.6187,19.5561,19.6187,59482.0
2022-07-15 13:00:00,21.93,21.95,21.85,21.89,208575.0,19.6187,19.6366,19.5471,19.5829,208575.0
2022-07-15 13:30:00,21.88,21.88,21.72,21.77,225029.0,19.574,19.574,19.4308,19.4756,225029.0
2022-07-15 14:00:00,21.76,21.78,21.72,21.75,131337.0,19.4666,19.4845,19.4308,19.4577,131337.0
2022-07-15 14:30:00,21.75,21.91,21.74,21.84,90325.0,19.4577,19.6008,19.4487,19.5382,90325.0
2022-07-15 15:00:00,21.83,21.86,21.82,21.84,74573.0,19.5293,19.5561,19.5203,19.5382,74573.0
2022-07-15 15:30:00,21.85,21.9,21.81,21.88,336234.0,19.5471,19.5919,19.5114,19.574,336234.0
2022-07-18 09:30:00,21.95,22.15,21.88,22.0,190279.0,19.6366,19.8155,19.574,19.6813,190279.0
2022-07-18 10:00:00,22.0,22.03,21.91,21.95,136459.0,19.6813,19.7082,19.6008,19.6366,136459.0
2022-07-18 10:30:00,21.96,22.0,21.95,21.98,105287.0,19.6455,19.6813,19.6366,19.6634,105287.0
2022-07-18 11:00:00,21.97,21.98,21.92,21.96,65682.0,19.6545,19.6634,19.6098,19.6455,65682.0
2022-07-18 11:30:00,21.97,22.02,21.94,22.01,124521.0,19.6545,19.6992,19.6277,19.6903,124521.0
2022-07-18 12:00:00,22.02,22.03,21.91,21.98,81033.0,19.6992,19.7082,19.6008,19.6634,81033.0
2022-07-18 12:30:00,21.97,22.01,21.96,22.0,68638.0,19.6545,19.6903,19.6455,19.6813,68638.0
2022-07-18 13:00:00,22.0,22.04,21.93,21.98,102849.0,19.6813,19.7171,19.6187,19.6634,102849.0
2022-07-18 13:30:00,21.98,22.03,21.96,21.96,66594.0,19.6634,19.7082,19.6455,19.6455,66594.0
2022-07-18 14:00:00,21.97,22.0,21.91,21.92,123637.0,19.6545,19.6813,19.6008,19.6098,123637.0
2022-07-18 14:30:00,21.92,21.94,21.87,21.93,50597.0,19.6098,19.6277,19.565,19.6187,50597.0
2022-07-18 15:00:00,21.93,22.01,21.92,21.93,150768.0,19.6187,19.6903,19.6098,19.6187,150768.0
2022-07-18 15:30:00,21.93,21.94,21.85,21.87,222983.0,19.6187,19.6277,19.5471,19.565,222983.0
2022-07-19 09:30:00,22.0,22.07,21.98,22.0,138496.0,19.6813,19.744,19.6634,19.6813,138496.0
2022-07-19 10:00:00,22.0,22.08,21.99,22.01,123641.0,19.6813,19.7529,19.6724,19.6903,123641.0
2022-07-19 10:30:00,22.01,22.04,21.97,21.98,233901.0,19.6903,19.7171,19.6545,19.6634,233901.0
2022-07-19 11:00:00,21.99,21.99,21.95,21.96,111086.0,19.6724,19.6724,19.6366,19.6455,111086.0
2022-07-19 11:30:00,21.96,21.97,21.91,21.96,79969.0,19.6455,19.6545,19.6008,19.6455,79969.0
2022-07-19 12:00:00,21.96,21.97,21.9,21.94,107259.0,19.6455,19.6545,19.5919,19.6277,107259.0
2022-07-19 12:30:00,21.95,21.98,21.93,21.97,71720.0,19.6366,19.6634,19.6187,19.6545,71720.0
2022-07-19 13:00:00,21.98,22.02,21.94,21.98,209947.0,19.6634,19.6992,19.6277,19.6634,209947.0
2022-07-19 13:30:00,21.98,22.0,21.94,21.96,75463.0,19.6634,19.6813,19.6277,19.6455,75463.0
2022-07-19 14:00:00,21.96,22.01,21.96,21.98,130279.0,19.6455,19.6903,19.6455,19.6634,130279.0
2022-07-19 14:30:00,21.98,21.99,21.92,21.92,51406.0,19.6634,19.6724,19.6098,19.6098,51406.0
2022-07-19 15:00:00,21.93,21.96,21.92,21.93,125750.0,19.6187,19.6455,19.6098,19.6187,125750.0
2022-07-19 15:30:00,21.93,21.98,21.81,21.91,558035.0,19.6187,19.6634,19.5114,19.6008,558035.0
2022-07-20 09:30:00,21.92,22.0,21.8,21.92,146099.0,19.6098,19.6813,19.5024,19.6098,146099.0
2022-07-20 10:00:00,21.92,21.97,21.9,21.95,40586.0,19.6098,19.6545,19.5919,19.6366,40586.0
2022-07-20 10:30:00,21.96,22.05,21.95,22.03,168803.0,19.6455,19.7261,19.6366,19.7082,168803.0
2022-07-20 11:00:00,22.03,22.14,22.02,22.07,62136.0,19.7082,19.8066,19.6992,19.744,62136.0
2022-07-20 11:30:00,22.08,22.15,22.06,22.12,53736.0,19.7529,19.8155,19.735,19.7887,53736.0
2022-07-20 12:00:00,22.13,22.19,22.1,22.14,95767.0,19.7976,19.8513,19.7708,19.8066,95767.0
2022-07-20 12:30:00,22.14,22.33,22.14,22.2,265589.0,19.8066,19.9766,19.8066,19.8603,265589.0
2022-07-20 13:00:00,22.19,22.21,22.1,22.19,74193.0,19.8513,19.8692,19.7708,19.8513,74193.0
2022-07-20 13:30:00,22.19,22.21,22.17,22.18,62188.0,19.8513,19.8692,19.8334,19.8424,62188.0
2022-07-20 14:00:00,22.19,22.3,22.18,22.29,58580.0,19.8513,19.9497,19.8424,19.9408,58580.0
2022-07-20 14:30:00,22.3,22.3,22.23,22.27,84865.0,19.9497,19.9497,19.8871,19.9229,84865.0
2022-07-20 15:00:00,22.26,22.3,22.2,22.3,83491.0,19.9139,19.9497,19.8603,19.9497,83491.0
2022-07-20 15:30:00,22.31,22.34,22.24,22.24,245817.0,19.9587,19.9855,19.896,19.896,245817.0
2022-07-21 09:30:00,22.1,22.22,22.1,22.19,98547.0,19.7708,19.8781,19.7708,19.8513,98547.0
2022-07-21 10:00:00,22.2,22.2,21.96,22.01,99373.0,19.8603,19.8603,19.6455,19.6903,99373.0
2022-07-21 10:30:00,22.01,22.18,22.01,22.17,48379.0,19.6903,19.8424,19.6903,19.8334,48379.0
2022-07-21 11:00:00,22.17,22.2,22.1,22.14,31102.0,19.8334,19.8603,19.7708,19.8066,31102.0
2022-07-21 11:30:00,22.15,22.25,22.14,22.21,46874.0,19.8155,19.905,19.8066,19.8692,46874.0
2022-07-21 12:00:00,22.21,22.31,22.21,22.31,40198.0,19.8692,19.9587,19.8692,19.9587,40198.0
2022-07-21 12:30:00,22.31,22.34,22.3,22.32,38544.0,19.9587,19.9855,19.9497,19.9676,38544.0
2022-07-21 13:00:00,22.33,22.33,22.25,22.3,69179.0,19.9766,19.9766,19.905,19.9497,69179.0
2022-07-21 13:30:00,22.28,22.29,22.21,22.25,41737.0,19.9318,19.9408,19.8692,19.905,41737.0
2022-07-21 14:00:00,22.27,22.3,22.23,22.29,29191.0,19.9229,19.9497,19.8871,19.9408,29191.0
2022-07-21 14:30:00,22.29,22.29,22.23,22.25,57949.0,19.9408,19.9408,19.8871,19.905,57949.0
2022-07-21 15:00:00,22.25,22.28,22.16,22.17,124643.0,19.905,19.9318,19.8245,19.8334,124643.0
2022-07-21 15:30:00,22.16,22.21,22.11,22.18,347068.0,19.8245,19.8692,19.7797,19.8424,347068.0
2022-07-22 09:30:00,22.18,22.25,21.86,21.86,145952.0,19.8424,19.905,19.5561,19.5561,145952.0
2022-07-22 10:00:00,21.87,21.96,21.85,21.96,107302.0,19.565,19.6455,19.5471,19.6455,107302.0
2022-07-22 10:30:00,21.95,22.08,21.95,22.03,110524.0,19.6366,19.7529,19.6366,19.7082,110524.0
2022-07-22 11:00:00,22.04,22.08,21.98,22.0,189771.0,19.7171,19.7529,19.6634,19.6813,189771.0
2022-07-22 11:30:00,21.99,22.0,21.92,22.0,46336.0,19.6724,19.6813,19.6098,19.6813,46336.0
2022-07-22 12:00:00,22.0,22.0,21.92,21.98,42235.0,19.6813,19.6813,19.6098,19.6634,42235.0
2022-07-22 12:30:00,21.98,21.98,21.92,21.92,26346.0,19.6634,19.6634,19.6098,19.6098,26346.0
2022-07-22 13:00:00,21.92,21.92,21.84,21.84,29332.0,19.6098,19.6098,19.5382,19.5382,29332.0
2022-07-22 13:30:00,21.85,21.9,21.82,21.88,52812.0,19.5471,19.5919,19.5203,19.574,52812.0
2022-07-22 14:00:00,21.88,21.88,21.84,21.86,25801.0,19.574,19.574,19.5382,19.5561,25801.0
2022-07-22 14:30:00,21.85,21.87,21.81,21.81,62243.0,19.5471,19.565,19.5114,19.5114,62243.0
2022-07-22 15:00:00,21.82,21.86,21.8,21.8,104724.0,19.5203,19.5561,19.5024,19.5024,104724.0
2022-07-22 15:30:00,21.8,21.96,21.8,21.95,317093.0,19.5024,19.6455,19.5024,19.6366,317093.0
2022-07-25 09:30:00,22.07,22.15,21.97,22.12,89459.0,19.744,19.8155,19.6545,19.7887,89459.0
2022-07-25 10:00:00,22.11,22.18,22.09,22.15,137259.0,19.7797,19.8424,19.7618,19.8155,137259.0
2022-07-25 10:30:00,22.14,22.14,22.09,22.12,47866.0,19.8066,19.8066,19.7618,19.7887,47866.0
2022-07-25 11:00:00,22.12,22.15,22.09,22.14,51885.0,19.7887,19.8155,19.7618,19.8066,51885.0
2022-07-25 11:30:00,22.14,22.15,22.09,22.14,54749.0,19.8066,19.8155,19.7618,19.8066,54749.0
2022-07-25 12:00:00,22.14,22.15,22.06,22.1,35517.0,19.8066,19.8155,19.735,19.7708,35517.0
2022-07-25 12:30:00,22.11,22.12,22.08,22.1,56287.0,19.7797,19.7887,19.7529,19.7708,56287.0
2022-07-25 13:00:00,22.1,22.11,22.06,22.06,109911.0,19.7708,19.7797,19.735,19.735,109911.0
2022-07-25 13:30:00,22.07,22.09,22.03,22.05,23070.0,19.744,19.7618,19.7082,19.7261,23070.0
2022-07-25 14:00:00,22.05,22.06,22.03,22.06,14108.0,19.7261,19.735,19.7082,19.735,14108.0
2022-07-25 14:30:00,22.05,22.1,22.05,22.06,42141.0,19.7261,19.7708,19.7261,19.735,42141.0
2022-07-25 15:00:00,22.07,22.09,22.02,22.03,63479.0,19.744,19.7618,19.6992,19.7082,63479.0
2022-07-25 15:30:00,22.02,22.14,22.01,22.09,402353.0,19.6992,19.8066,19.6903,19.7618,402353.0
2022-07-26 09:30:00,22.1,22.16,22.0,22.06,112906.0,19.7708,19.8245,19.6813,19.735,112906.0
2022-07-26 10:00:00,22.05,22.14,22.02,22.14,35361.0,19.7261,19.8066,19.6992,19.8066,35361.0
2022-07-26 10:30:00,22.14,22.24,22.14,22.23,49919.0,19.8066,19.896,19.8066,19.8871,49919.0
2022-07-26 11:00:00,22.23,22.24,22.13,22.14,115447.0,19.8871,19.896,19.7976,19.8066,115447.0
2022-07-26 11:30:00,22.13,22.18,22.1,22.13,105095.0,19.7976,19.8424,19.7708,19.7976,105095.0
2022-07-26 12:00:00,22.12,22.18,22.1,22.15,35412.0,19.7887,19.8424,19.7708,19.8155,35412.0
2022-07-26 12:30:00,22.15,22.22,22.14,22.21,89969.0,19.8155,19.8781,19.8066,19.8692,89969.0
2022-07-26 13:00:00,22.21,22.22,22.17,22.2,32574.0,19.8692,19.8781,19.8334,19.8603,32574.0
2022-07-26 13:30:00,22.2,22.2,22.13,22.17,47393.0,19.8603,19.8603,19.7976,19.8334,47393.0
2022-07-26 14:00:00,22.17,22.21,22.13,22.14,43026.0,19.8334,19.8692,19.7976,19.8066,43026.0
2022-07-26 14:30:00,22.13,22.15,22.1,22.14,41021.0,19.7976,19.8155,19.7708,19.8066,41021.0
2022-07-26 15:00:00,22.14,22.17,22.1,22.14,96337.0,19.8066,19.8334,19.7708,19.8066,96337.0
2022-07-26 15:30:00,22.14,22.28,22.13,22.25,491260.0,19.8066,19.9318,19.7976,19.905,491260.0
2022-07-27 09:30:00,22.21,22.29,22.17,22.23,124549.0,19.8692,19.9408,19.8334,19.8871,124549.0
2022-07-27 10:00:00,22.23,22.24,22.15,22.21,72320.0,19.8871,19.896,19.8155,19.8692,72320.0
2022-07-27 10:30:00,22.22,22.26,22.21,22.23,150017.0,19.8781,19.9139,19.8692,19.8871,150017.0
2022-07-27 11:00:00,22.23,22.26,22.2,22.24,26311.0,19.8871,19.9139,19.8603,19.896,26311.0
2022-07-27 11:30:00,22.23,22.26,22.22,22.23,69967.0,19.8871,19.9139,19.8781,19.8871,69967.0
2022-07-27 12:00:00,22.25,22.25,22.22,22.22,53579.0,19.905,19.905,19.8781,19.8781,53579.0
2022-07-27 12:30:00,22.23,22.27,22.22,22.24,44992.0,19.8871,19.9229,19.8781,19.896,44992.0
2022-07-27 13:00:00,22.23,22.26,22.18,22.23,36998.0,19.8871,19.9139,19.8424,19.8871,36998.0
2022-07-27 13:30:00,22.23,22.29,22.22,22.27,52662.0,19.8871,19.9408,19.8781,19.9229,52662.0
2022-07-27 14:00:00,22.26,22.28,22.21,22.25,65755.0,19.9139,19.9318,19.8692,19.905,65755.0
2022-07-27 14:30:00,22.24,22.36,22.22,22.29,100459.0,19.896,20.0034,19.8781,19.9408,100459.0
2022-07-27 15:00:00,22.3,22.42,22.27,22.41,104289.0,19.9497,20.0571,19.9229,20.0481,104289.0
2022-07-27 15:30:00,22.42,22.5,22.4,22.48,540517.0,20.0571,20.1286,20.0392,20.1107,540517.0
2022-07-28 09:30:00,22.45,22.48,22.34,22.46,155649.0,20.0839,20.1107,19.9855,20.0929,155649.0
2022-07-28 10:00:00,22.47,22.48,22.38,22.45,178164.0,20.1018,20.1107,20.0213,20.0839,178164.0
2022-07-28 10:30:00,22.45,22.55,22.44,22.52,263462.0,20.0839,20.1734,20.075,20.1465,263462.0
2022-07-28 11:00:00,22.52,22.53,22.44,22.53,78229.0,20.1465,20.1555,20.075,20.1555,78229.0
2022-07-28 11:30:00,22.52,22.57,22.49,22.52,260373.0,20.1465,20.1913,20.1197,20.1465,260373.0
2022-07-28 12:00:00,22.53,22.58,22.5,22.51,34401.0,20.1555,20.2002,20.1286,20.1376,34401.0
2022-07-28 12:30:00,22.51,22.56,22.44,22.55,60691.0,20.1376,20.1823,20.075,20.1734,60691.0
2022-07-28 13:00:00,22.55,22.56,22.52,22.54,85126.0,20.1734,20.1823,20.1465,20.1644,85126.0
2022-07-28 13:30:00,22.54,22.58,22.44,22.45,83118.0,20.1644,20.2002,20.075,20.0839,83118.0
2022-07-28 14:00:00,22.45,22.46,22.4,22.46,73856.0,20.0839,20.0929,20.0392,20.0929,73856.0
2022-07-28 14:30:00,22.46,22.55,22.44,22.48,127447.0,20.0929,20.1734,20.075,20.1107,127447.0
2022-07-28 15:00:00,22.47,22.5,22.45,22.47,72838.0,20.1018,20.1286,20.0839,20.1018,72838.0
2022-07-28 15:30:00,22.47,22.52,22.42,22.49,361819.0,20.1018,20.1465,20.0571,20.1197,361819.0
2022-07-29 09:30:00,22.51,22.64,22.46,22.64,177047.0,20.1376,20.2539,20.0929,20.2539,177047.0
2022-07-29 10:00:00,22.64,22.65,22.53,22.55,115428.0,20.2539,20.2628,20.1555,20.1734,115428.0
2022-07-29 10:30:00,22.55,22.58,22.52,22.54,53377.0,20.1734,20.2002,20.1465,20.1644,53377.0
2022-07-29 11:00:00,22.55,22.58,22.51,22.55,95657.0,20.1734,20.2002,20.1376,20.1734,95657.0
2022-07-29 11:30:00,22.55,22.57,22.53,22.54,83043.0,20.1734,20.1913,20.1555,20.1644,83043.0
2022-07-29 12:00:00,22.54,22.56,22.51,22.56,46952.0,20.1644,20.1823,20.1376,20.1823,46952.0
2022-07-29 12:30:00,22.56,22.58,22.55,22.57,53063.0,20.1823,20.2002,20.1734,20.1913,53063.0
2022-07-29 13:00:00,22.57,22.58,22.53,22.55,164016.0,20.1913,20.2002,20.1555,20.1734,164016.0
2022-07-29 13:30:00,22.55,22.58,22.53,22.57,81583.0,20.1734,20.2002,20.1555,20.1913,81583.0
2022-07-29 14:00:00,22.57,22.58,22.52,22.57,91518.0,20.1913,20.2002,20.1465,20.1913,91518.0
2022-07-29 14:30:00,22.56,22.58,22.55,22.58,80179.0,20.1823,20.2002,20.1734,20.2002,80179.0
2022-07-29 15:00:00,22.58,22.6,22.57,22.6,80239.0,20.2002,20.2181,20.1913,20.2181,80239.0
2022-07-29 15:30:00,22.6,22.6,22.32,22.38,966438.0,20.2181,20.2181,19.9676,20.0213,966438.0
2022-08-01 09:30:00,22.31,22.33,22.11,22.21,169533.0,19.9587,19.9766,19.7797,19.8692,169533.0
2022-08-01 10:00:00,22.21,22.25,22.12,22.12,95689.0,19.8692,19.905,19.7887,19.7887,95689.0
2022-08-01 10:30:00,22.12,22.28,22.02,22.28,116023.0,19.7887,19.9318,19.6992,19.9318,116023.0
2022-08-01 11:00:00,22.28,22.3,22.19,22.23,75673.0,19.9318,19.9497,19.8513,19.8871,75673.0
2022-08-01 11:30:00,22.23,22.27,22.17,22.18,37916.0,19.8871,19.9229,19.8334,19.8424,37916.0
2022-08-01 12:00:00,22.18,22.28,22.15,22.27,48655.0,19.8424,19.9318,19.8155,19.9229,48655.0
2022-08-01 12:30:00,22.27,22.33,22.24,22.33,93404.0,19.9229,19.9766,19.896,19.9766,93404.0
2022-08-01 13:00:00,22.33,22.33,22.25,22.31,168822.0,19.9766,19.9766,19.905,19.9587,168822.0
2022-08-01 13:30:00,22.3,22.33,22.27,22.33,95388.0,19.9497,19.9766,19.9229,19.9766,95388.0
2022-08-01 14:00:00,22.32,22.4,22.3,22.4,68008.0,19.9676,20.0392,19.9497,20.0392,68008.0
2022-08-01 14:30:00,22.39,22.5,22.34,22.47,106777.0,20.0302,20.1286,19.9855,20.1018,106777.0
2022-08-01 15:00:00,22.46,22.49,22.41,22.46,183514.0,20.0929,20.1197,20.0481,20.0929,183514.0
2022-08-01 15:30:00,22.45,22.46,22.4,22.44,469198.0,20.0839,20.0929,20.0392,20.075,469198.0
2022-08-02 09:30:00,22.36,22.53,22.29,22.5,181497.0,20.0034,20.1555,19.9408,20.1286,181497.0
2022-08-02 10:00:00,22.5,22.68,22.47,22.62,244528.0,20.1286,20.2897,20.1018,20.236,244528.0
2022-08-02 10:30:00,22.62,22.73,22.57,22.69,192104.0,20.236,20.3344,20.1913,20.2986,192104.0
2022-08-02 11:00:00,22.69,22.84,22.65,22.82,100477.0,20.2986,20.4328,20.2628,20.4149,100477.0
2022-08-02 11:30:00,22.83,22.89,22.8,22.86,183174.0,20.4239,20.4775,20.397,20.4507,183174.0
2022-08-02 12:00:00,22.87,22.88,22.85,22.86,134875.0,20.4596,20.4686,20.4417,20.4507,134875.0
2022-08-02 12:30:00,22.85,22.93,22.85,22.9,123205.0,20.4417,20.5133,20.4417,20.4865,123205.0
2022-08-02 13:00:00,22.89,22.92,22.84,22.85,236502.0,20.4775,20.5044,20.4328,20.4417,236502.0
2022-08-02 13:30:00,22.86,22.9,22.79,22.8,371954.0,20.4507,20.4865,20.3881,20.397,371954.0
2022-08-02 14:00:00,22.8,22.91,22.79,22.9,148040.0,20.397,20.4954,20.3881,20.4865,148040.0
2022-08-02 14:30:00,22.9,22.93,22.88,22.89,192560.0,20.4865,20.5133,20.4686,20.4775,192560.0
2022-08-02 15:00:00,22.89,22.92,22.86,22.89,242573.0,20.4775,20.5044,20.4507,20.4775,242573.0
2022-08-02 15:30:00,22.89,22.9,22.74,22.81,836113.0,20.4775,20.4865,20.3433,20.406,836113.0
2022-08-03 09:30:00,22.81,22.92,22.67,22.76,163354.0,20.406,20.5044,20.2807,20.3612,163354.0
2022-08-03 10:00:00,22.76,22.9,22.74,22.9,337795.0,20.3612,20.4865,20.3433,20.4865,337795.0
2022-08-03 10:30:00,22.91,22.94,22.84,22.89,102525.0,20.4954,20.5223,20.4328,20.4775,102525.0
2022-08-03 11:00:00,22.89,22.95,22.89,22.94,101318.0,20.4775,20.5312,20.4775,20.5223,101318.0
2022-08-03 11:30:00,22.94,22.95,22.91,22.93,116201.0,20.5223,20.5312,20.4954,20.5133,116201.0
2022-08-03 12:00:00,22.93,22.99,22.9,22.98,148121.0,20.5133,20.567,20.4865,20.558,148121.0
2022-08-03 12:30:00,22.99,23.01,22.95,22.98,197999.0,20.567,20.5849,20.5312,20.558,197999.0
2022-08-03 13:00:00,22.98,22.99,22.92,22.94,280570.0,20.558,20.567,20.5044,20.5223,280570.0
2022-08-03 13:30:00,22.95,22.96,22.92,22.94,135835.0,20.5312,20.5402,20.5044,20.5223,135835.0
2022-08-03 14:00:00,22.94,22.95,22.88,22.89,234605.0,20.5223,20.5312,20.4686,20.4775,234605.0
2022-08-03 14:30:00,22.89,22.91,22.85,22.85,652776.0,20.4775,20.4954,20.4417,20.4417,652776.0
2022-08-03 15:00:00,22.85,22.87,22.82,22.86,288760.0,20.4417,20.4596,20.4149,20.4507,288760.0
2022-08-03 15:30:00,22.85,22.9,22.81,22.83,480726.0,20.4417,20.4865,20.406,20.4239,480726.0
2022-08-04 09:30:00,22.7,22.81,22.67,22.72,90444.0,20.3076,20.406,20.2807,20.3255,90444.0
2022-08-04 10:00:00,22.73,22.77,22.69,22.76,46600.0,20.3344,20.3702,20.2986,20.3612,46600.0
2022-08-04 10:30:00,22.75,22.77,22.69,22.77,40901.0,20.3523,20.3702,20.2986,20.3702,40901.0
2022-08-04 11:00:00,22.76,22.86,22.76,22.82,129661.0,20.3612,20.4507,20.3612,20.4149,129661.0
2022-08-04 11:30:00,22.82,22.86,22.81,22.82,108689.0,20.4149,20.4507,20.406,20.4149,108689.0
2022-08-04 12:00:00,22.82,22.88,22.81,22.88,72634.0,20.4149,20.4686,20.406,20.4686,72634.0
2022-08-04 12:30:00,22.88,22.9,22.85,22.89,218724.0,20.4686,20.4865,20.4417,20.4775,218724.0
2022-08-04 13:00:00,22.89,22.95,22.88,22.93,127379.0,20.4775,20.5312,20.4686,20.5133,127379.0
2022-08-04 13:30:00,22.93,22.95,22.9,22.94,83998.0,20.5133,20.5312,20.4865,20.5223,83998.0
2022-08-04 14:00:00,22.94,22.94,22.88,22.9,68783.0,20.5223,20.5223,20.4686,20.4865,68783.0
2022-08-04 14:30:00,22.9,22.91,22.88,22.9,63529.0,20.4865,20.4954,20.4686,20.4865,63529.0
2022-08-04 15:00:00,22.9,22.97,22.88,22.94,73771.0,20.4865,20.5491,20.4686,20.5223,73771.0
2022-08-04 15:30:00,22.94,22.94,22.87,22.88,295860.0,20.5223,20.5223,20.4596,20.4686,295860.0
2022-08-05 09:30:00,22.9,22.94,22.81,22.93,156924.0,20.4865,20.5223,20.406,20.5133,156924.0
2022-08-05 10:00:00,22.93,22.94,22.86,22.87,199807.0,20.5133,20.5223,20.4507,20.4596,199807.0
2022-08-05 10:30:00,22.86,22.91,22.84,22.9,229820.0,20.4507,20.4954,20.4328,20.4865,229820.0
2022-08-05 11:00:00,22.91,22.97,22.89,22.9,135712.0,20.4954,20.5491,20.4775,20.4865,135712.0
2022-08-05 11:30:00,22.89,22.97,22.89,22.89,95129.0,20.4775,20.5491,20.4775,20.4775,95129.0
2022-08-05 12:00:00,22.88,22.96,22.88,22.94,63300.0,20.4686,20.5402,20.4686,20.5223,63300.0
2022-08-05 12:30:00,22.94,22.95,22.91,22.93,45984.0,20.5223,20.5312,20.4954,20.5133,45984.0
2022-08-05 13:00:00,22.92,22.94,22.9,22.91,35526.0,20.5044,20.5223,20.4865,20.4954,35526.0
2022-08-05 13:30:00,22.92,22.95,22.91,22.93,71545.0,20.5044,20.5312,20.4954,20.5133,71545.0
2022-08-05 14:00:00,22.93,22.95,22.92,22.93,53061.0,20.5133,20.5312,20.5044,20.5133,53061.0
2022-08-05 14:30:00,22.92,22.97,22.92,22.96,74069.0,20.5044,20.5491,20.5044,20.5402,74069.0
2022-08-05 15:00:00,22.96,23.0,22.95,22.99,53754.0,20.5402,20.5759,20.5312,20.567,53754.0
2022-08-05 15:30:00,22.99,23.0,22.95,22.97,328649.0,20.567,20.5759,20.5312,20.5491,328649.0
2022-08-08 09:30:00,22.86,23.01,22.86,22.94,163354.0,20.4507,20.5849,20.4507,20.5223,163354.0
2022-08-08 10:00:00,22.94,22.96,22.89,22.95,45467.0,20.5223,20.5402,20.4775,20.5312,45467.0
2022-08-08 10:30:00,22.94,22.96,22.91,22.94,33575.0,20.5223,20.5402,20.4954,20.5223,33575.0
2022-08-08 11:00:00,22.95,22.96,22.88,22.89,56198.0,20.5312,20.5402,20.4686,20.4775,56198.0
2022-08-08 11:30:00,22.88,22.93,22.85,22.92,142484.0,20.4686,20.5133,20.4417,20.5044,142484.0
2022-08-08 12:00:00,22.93,22.96,22.89,22.93,38942.0,20.5133,20.5402,20.4775,20.5133,38942.0
2022-08-08 12:30:00,22.93,22.99,22.89,22.98,145515.0,20.5133,20.567,20.4775,20.558,145515.0
2022-08-08 13:00:00,22.98,23.01,22.95,22.96,60080.0,20.558,20.5849,20.5312,20.5402,60080.0
2022-08-08 13:30:00,22.96,22.98,22.93,22.94,22465.0,20.5402,20.558,20.5133,20.5223,22465.0
2022-08-08 14:00:00,22.93,22.97,22.88,22.91,48487.0,20.5133,20.5491,20.4686,20.4954,48487.0
2022-08-08 14:30:00,22.91,22.99,22.87,22.92,76629.0,20.4954,20.567,20.4596,20.5044,76629.0
2022-08-08 15:00:00,22.92,22.95,22.89,22.95,35746.0,20.5044,20.5312,20.4775,20.5312,35746.0
2022-08-08 15:30:00,22.94,22.96,22.85,22.91,172679.0,20.5223,20.5402,20.4417,20.4954,172679.0
2022-08-09 09:30:00,22.95,23.05,22.91,23.02,74166.0,20.5312,20.6207,20.4954,20.5938,74166.0
2022-08-09 10:00:00,23.02,23.02,22.96,22.98,71561.0,20.5938,20.5938,20.5402,20.558,71561.0
2022-08-09 10:30:00,22.98,23.0,22.96,22.96,40394.0,20.558,20.5759,20.5402,20.5402,40394.0
2022-08-09 11:00:00,22.96,22.98,22.91,22.98,156126.0,20.5402,20.558,20.4954,20.558,156126.0
2022-08-09 11:30:00,22.98,23.01,22.98,22.99,56826.0,20.558,20.5849,20.558,20.567,56826.0
2022-08-09 12:00:00,23.0,23.0,22.98,22.99,32400.0,20.5759,20.5759,20.558,20.567,32400.0
2022-08-09 12:30:00,22.98,22.99,22.95,22.99,51543.0,20.558,20.567,20.5312,20.567,51543.0
2022-08-09 13:00:00,22.99,23.0,22.97,22.98,34208.0,20.567,20.5759,20.5491,20.558,34208.0
2022-08-09 13:30:00,22.98,22.98,22.89,22.9,53280.0,20.558,20.558,20.4775,20.4865,53280.0
2022-08-09 14:00:00,22.89,22.91,22.86,22.87,31207.0,20.4775,20.4954,20.4507,20.4596,31207.0
2022-08-09 14:30:00,22.87,22.88,22.84,22.85,38255.0,20.4596,20.4686,20.4328,20.4417,38255.0
2022-08-09 15:00:00,22.84,22.9,22.83,22.87,89790.0,20.4328,20.4865,20.4239,20.4596,89790.0
2022-08-09 15:30:00,22.87,22.94,22.81,22.94,360034.0,20.4596,20.5223,20.406,20.5223,360034.0
2022-08-10 09:30:00,22.98,23.04,22.97,22.99,176393.0,20.558,20.6117,20.5491,20.567,176393.0
2022-08-10 10:00:00,22.99,23.01,22.95,22.98,131111.0,20.567,20.5849,20.5312,20.558,131111.0
2022-08-10 10:30:00,22.98,23.03,22.98,23.0,140431.0,20.558,20.6028,20.558,20.5759,140431.0
2022-08-10 11:00:00,23.0,23.04,23.0,23.03,52100.0,20.5759,20.6117,20.5759,20.6028,52100.0
2022-08-10 11:30:00,23.03,23.04,23.0,23.04,102893.0,20.6028,20.6117,20.5759,20.6117,102893.0
2022-08-10 12:00:00,23.04,23.06,23.01,23.04,161294.0,20.6117,20.6296,20.5849,20.6117,161294.0
2022-08-10 12:30:00,23.03,23.05,23.03,23.04,52835.0,20.6028,20.6207,20.6028,20.6117,52835.0
2022-08-10 13:00:00,23.04,23.06,23.02,23.02,49132.0,20.6117,20.6296,20.5938,20.5938,49132.0
2022-08-10 13:30:00,23.02,23.05,23.0,23.04,78150.0,20.5938,20.6207,20.5759,20.6117,78150.0
2022-08-10 14:00:00,23.04,23.04,22.96,22.97,102793.0,20.6117,20.6117,20.5402,20.5491,102793.0
2022-08-10 14:30:00,22.98,23.02,22.97,23.01,83112.0,20.558,20.5938,20.5491,20.5849,83112.0
2022-08-10 15:00:00,23.0,23.02,22.99,23.0,129008.0,20.5759,20.5938,20.567,20.5759,129008.0
2022-08-10 15:30:00,23.0,23.01,22.85,22.95,568767.0,20.5759,20.5849,20.4417,20.5312,568767.0
2022-08-11 09:30:00,23.01,23.06,22.98,23.01,152781.0,20.5849,20.6296,20.558,20.5849,152781.0
2022-08-11 10:00:00,23.01,23.02,22.99,23.02,134395.0,20.5849,20.5938,20.567,20.5938,134395.0
2022-08-11 10:30:00,23.02,23.05,22.99,23.05,98847.0,20.5938,20.6207,20.567,20.6207,98847.0
2022-08-11 11:00:00,23.05,23.06,23.01,23.02,69089.0,20.6207,20.6296,20.5849,20.5938,69089.0
2022-08-11 11:30:00,23.02,23.06,23.0,23.04,65874.0,20.5938,20.6296,20.5759,20.6117,65874.0
2022-08-11 12:00:00,23.04,23.05,22.99,23.0,237700.0,20.6117,20.6207,20.567,20.5759,237700.0
2022-08-11 12:30:00,23.01,23.05,22.95,23.05,130673.0,20.5849,20.6207,20.5312,20.6207,130673.0
2022-08-11 13:00:00,23.05,23.06,23.01,23.02,41528.0,20.6207,20.6296,20.5849,20.5938,41528.0
2022-08-11 13:30:00,23.02,23.04,22.97,23.03,113981.0,20.5938,20.6117,20.5491,20.6028,113981.0
2022-08-11 14:00:00,23.04,23.09,23.02,23.08,49018.0,20.6117,20.6565,20.5938,20.6475,49018.0
2022-08-11 14:30:00,23.07,23.08,23.0,23.08,67626.0,20.6386,20.6475,20.5759,20.6475,67626.0
2022-08-11 15:00:00,23.07,23.08,23.0,23.05,57213.0,20.6386,20.6475,20.5759,20.6207,57213.0
2022-08-11 15:30:00,23.05,23.14,23.01,23.14,275935.0,20.6207,20.7012,20.5849,20.7012,275935.0
2022-08-12 09:30:00,23.16,23.18,23.07,23.11,89235.0,20.7191,20.737,20.6386,20.6743,89235.0
2022-08-12 10:00:00,23.11,23.11,23.04,23.06,55441.0,20.6743,20.6743,20.6117,20.6296,55441.0
2022-08-12 10:30:00,23.05,23.14,23.05,23.08,183410.0,20.6207,20.7012,20.6207,20.6475,183410.0
2022-08-12 11:00:00,23.07,23.15,23.05,23.15,49193.0,20.6386,20.7101,20.6207,20.7101,49193.0
2022-08-12 11:30:00,23.14,23.16,23.12,23.13,46978.0,20.7012,20.7191,20.6833,20.6922,46978.0
2022-08-12 12:00:00,23.13,23.13,23.06,23.13,45991.0,20.6922,20.6922,20.6296,20.6922,45991.0
2022-08-12 12:30:00,23.13,23.15,23.1,23.12,28794.0,20.6922,20.7101,20.6654,20.6833,28794.0
2022-08-12 13:00:00,23.13,23.17,23.1,23.15,114531.0,20.6922,20.728,20.6654,20.7101,114531.0
2022-08-12 13:30:00,23.16,23.16,23.12,23.14,65315.0,20.7191,20.7191,20.6833,20.7012,65315.0
2022-08-12 14:00:00,23.14,23.15,23.06,23.1,126697.0,20.7012,20.7101,20.6296,20.6654,126697.0
2022-08-12 14:30:00,23.1,23.12,23.07,23.1,44226.0,20.6654,20.6833,20.6386,20.6654,44226.0
2022-08-12 15:00:00,23.1,23.12,23.09,23.11,69397.0,20.6654,20.6833,20.6565,20.6743,69397.0
2022-08-12 15:30:00,23.11,23.21,23.1,23.19,255232.0,20.6743,20.7638,20.6654,20.7459,255232.0
2022-08-15 09:30:00,23.04,23.14,23.0,23.07,54890.0,20.6117,20.7012,20.5759,20.6386,54890.0
2022-08-15 10:00:00,23.05,23.11,23.05,23.09,46026.0,20.6207,20.6743,20.6207,20.6565,46026.0
2022-08-15 10:30:00,23.09,23.15,23.08,23.12,101186.0,20.6565,20.7101,20.6475,20.6833,101186.0
2022-08-15 11:00:00,23.12,23.12,23.05,23.09,176995.0,20.6833,20.6833,20.6207,20.6565,176995.0
2022-08-15 11:30:00,23.09,23.2,23.09,23.18,121037.0,20.6565,20.7549,20.6565,20.737,121037.0
2022-08-15 12:00:00,23.19,23.21,23.16,23.2,129786.0,20.7459,20.7638,20.7191,20.7549,129786.0
2022-08-15 12:30:00,23.2,23.27,23.18,23.24,110509.0,20.7549,20.8175,20.737,20.7906,110509.0
2022-08-15 13:00:00,23.24,23.26,23.2,23.23,48402.0,20.7906,20.8085,20.7549,20.7817,48402.0
2022-08-15 13:30:00,23.23,23.24,23.21,23.23,15294.0,20.7817,20.7906,20.7638,20.7817,15294.0
2022-08-15 14:00:00,23.23,23.23,23.19,23.23,79949.0,20.7817,20.7817,20.7459,20.7817,79949.0
2022-08-15 14:30:00,23.24,23.25,23.2,23.21,21386.0,20.7906,20.7996,20.7549,20.7638,21386.0
2022-08-15 15:00:00,23.22,23.22,23.14,23.2,119118.0,20.7728,20.7728,20.7012,20.7549,119118.0
2022-08-15 15:30:00,23.2,23.23,23.18,23.21,228456.0,20.7549,20.7817,20.737,20.7638,228456.0
2022-08-16 09:30:00,23.17,23.25,23.17,23.21,187923.0,20.728,20.7996,20.728,20.7638,187923.0
2022-08-16 10:00:00,23.22,23.25,23.17,23.23,138616.0,20.7728,20.7996,20.728,20.7817,138616.0
2022-08-16 10:30:00,23.23,23.25,23.21,23.23,70533.0,20.7817,20.7996,20.7638,20.7817,70533.0
2022-08-16 11:00:00,23.24,23.27,23.23,23.26,69094.0,20.7906,20.8175,20.7817,20.8085,69094.0
2022-08-16 11:30:00,23.26,23.28,23.24,23.27,54553.0,20.8085,20.8264,20.7906,20.8175,54553.0
2022-08-16 12:00:00,23.27,23.31,23.25,23.3,148246.0,20.8175,20.8533,20.7996,20.8443,148246.0
2022-08-16 12:30:00,23.3,23.36,23.24,23.25,101624.0,20.8443,20.898,20.7906,20.7996,101624.0
2022-08-16 13:00:00,23.25,23.26,23.24,23.25,102463.0,20.7996,20.8085,20.7906,20.7996,102463.0
2022-08-16 13:30:00,23.25,23.25,23.22,23.23,47803.0,20.7996,20.7996,20.7728,20.7817,47803.0
2022-08-16 14:00:00,23.22,23.25,23.2,23.23,72085.0,20.7728,20.7996,20.7549,20.7817,72085.0
2022-08-16 14:30:00,23.23,23.24,23.16,23.18,75802.0,20.7817,20.7906,20.7191,20.737,75802.0
2022-08-16 15:00:00,23.17,23.18,23.15,23.17,91769.0,20.728,20.737,20.7101,20.728,91769.0
2022-08-16 15:30:00,23.17,23.17,23.09,23.09,268353.0,20.728,20.728,20.6565,20.6565,268353.0
2022-08-17 09:30:00,23.08,23.08,22.93,23.0,382274.0,20.6475,20.6475,20.5133,20.5759,382274.0
2022-08-17 10:00:00,23.01,23.06,23.0,23.02,56674.0,20.5849,20.6296,20.5759,20.5938,56674.0
2022-08-17 10:30:00,23.03,23.04,22.97,23.02,274708.0,20.6028,20.6117,20.5491,20.5938,274708.0
2022-08-17 11:00:00,23.02,23.04,22.99,23.03,25920.0,20.5938,20.6117,20.567,20.6028,25920.0
2022-08-17 11:30:00,23.03,23.04,22.96,22.97,41757.0,20.6028,20.6117,20.5402,20.5491,41757.0
2022-08-17 12:00:00,22.96,23.01,22.96,23.01,12785.0,20.5402,20.5849,20.5402,20.5849,12785.0
2022-08-17 12:30:00,23.01,23.03,22.99,23.0,144946.0,20.5849,20.6028,20.567,20.5759,144946.0
2022-08-17 13:00:00,23.0,23.01,22.97,22.98,99441.0,20.5759,20.5849,20.5491,20.558,99441.0
2022-08-17 13:30:00,22.98,22.99,22.95,22.98,55184.0,20.558,20.567,20.5312,20.558,55184.0
2022-08-17 14:00:00,22.99,23.03,22.98,23.0,95575.0,20.567,20.6028,20.558,20.5759,95575.0
2022-08-17 14:30:00,23.0,23.1,22.99,23.09,224106.0,20.5759,20.6654,20.567,20.6565,224106.0
2022-08-17 15:00:00,23.09,23.15,23.07,23.12,71892.0,20.6565,20.7101,20.6386,20.6833,71892.0
2022-08-17 15:30:00,23.12,23.15,23.03,23.03,311754.0,20.6833,20.7101,20.6028,20.6028,311754.0
2022-08-18 09:30:00,23.05,23.06,22.95,22.97,149567.0,20.6207,20.6296,20.5312,20.5491,149567.0
2022-08-18 10:00:00,22.97,22.99,22.88,22.96,165618.0,20.5491,20.567,20.4686,20.5402,165618.0
2022-08-18 10:30:00,22.96,23.01,22.94,23.01,149996.0,20.5402,20.5849,20.5223,20.5849,149996.0
2022-08-18 11:00:00,23.01,23.03,22.96,22.98,77294.0,20.5849,20.6028,20.5402,20.558,77294.0
2022-08-18 11:30:00,22.98,23.09,22.98,23.05,49899.0,20.558,20.6565,20.558,20.6207,49899.0
2022-08-18 12:00:00,23.05,23.06,22.99,22.99,45362.0,20.6207,20.6296,20.567,20.567,45362.0
2022-08-18 12:30:00,22.98,23.02,22.97,22.99,176757.0,20.558,20.5938,20.5491,20.567,176757.0
2022-08-18 13:00:00,22.99,23.07,22.99,23.05,46582.0,20.567,20.6386,20.567,20.6207,46582.0
2022-08-18 13:30:00,23.05,23.06,23.03,23.06,76472.0,20.6207,20.6296,20.6028,20.6296,76472.0
2022-08-18 14:00:00,23.06,23.1,23.05,23.08,91350.0,20.6296,20.6654,20.6207,20.6475,91350.0
2022-08-18 14:30:00,23.08,23.1,23.06,23.1,106576.0,20.6475,20.6654,20.6296,20.6654,106576.0
2022-08-18 15:00:00,23.1,23.16,23.09,23.11,150153.0,20.6654,20.7191,20.6565,20.6743,150153.0
2022-08-18 15:30:00,23.11,23.11,23.05,23.11,506241.0,20.6743,20.6743,20.6207,20.6743,506241.0
2022-08-19 09:30:00,23.08,23.12,23.04,23.05,146808.0,20.6475,20.6833,20.6117,20.6207,146808.0
2022-08-19 10:00:00,23.04,23.05,22.97,23.01,121437.0,20.6117,20.6207,20.5491,20.5849,121437.0
2022-08-19 10:30:00,23.02,23.03,22.98,23.0,56959.0,20.5938,20.6028,20.558,20.5759,56959.0
2022-08-19 11:00:00,23.0,23.0,22.97,22.99,77954.0,20.5759,20.5759,20.5491,20.567,77954.0
2022-08-19 11:30:00,22.99,23.02,22.98,23.0,145487.0,20.567,20.5938,20.558,20.5759,145487.0
2022-08-19 12:00:00,23.0,23.0,22.95,23.0,160788.0,20.5759,20.5759,20.5312,20.5759,160788.0
2022-08-19 12:30:00,23.0,23.02,22.99,23.01,116536.0,20.5759,20.5938,20.567,20.5849,116536.0
2022-08-19 13:00:00,23.01,23.01,23.0,23.01,17974.0,20.5849,20.5849,20.5759,20.5849,17974.0
2022-08-19 13:30:00,23.01,23.01,22.99,23.01,42784.0,20.5849,20.5849,20.567,20.5849,42784.0
2022-08-19 14:00:00,23.01,23.01,22.99,23.01,52869.0,20.5849,20.5849,20.567,20.5849,52869.0
2022-08-19 14:30:00,23.01,23.01,22.97,22.98,36241.0,20.5849,20.5849,20.5491,20.558,36241.0
2022-08-19 15:00:00,22.98,23.0,22.96,22.99,62545.0,20.558,20.5759,20.5402,20.567,62545.0
2022-08-19 15:30:00,22.99,23.03,22.93,22.94,431453.0,20.567,20.6028,20.5133,20.5223,431453.0
2022-08-22 09:30:00,22.84,22.89,22.78,22.89,286065.0,20.4328,20.4775,20.3791,20.4775,286065.0
2022-08-22 10:00:00,22.87,22.87,22.8,22.81,52125.0,20.4596,20.4596,20.397,20.406,52125.0
2022-08-22 10:30:00,22.8,22.85,22.8,22.81,105219.0,20.397,20.4417,20.397,20.406,105219.0
2022-08-22 11:00:00,22.81,22.85,22.8,22.83,55638.0,20.406,20.4417,20.397,20.4239,55638.0
2022-08-22 11:30:00,22.83,22.84,22.79,22.8,183676.0,20.4239,20.4328,20.3881,20.397,183676.0
2022-08-22 12:00:00,22.81,22.85,22.8,22.83,97796.0,20.406,20.4417,20.397,20.4239,97796.0
2022-08-22 12:30:00,22.82,22.83,22.8,22.81,60898.0,20.4149,20.4239,20.397,20.406,60898.0
2022-08-22 13:00:00,22.81,22.82,22.79,22.8,106011.0,20.406,20.4149,20.3881,20.397,106011.0
2022-08-22 13:30:00,22.8,22.81,22.78,22.78,42072.0,20.397,20.406,20.3791,20.3791,42072.0
2022-08-22 14:00:00,22.79,22.81,22.78,22.8,101171.0,20.3881,20.406,20.3791,20.397,101171.0
2022-08-22 14:30:00,22.79,22.8,22.78,22.79,54301.0,20.3881,20.397,20.3791,20.3881,54301.0
2022-08-22 15:00:00,22.78,22.79,22.77,22.78,87302.0,20.3791,20.3881,20.3702,20.3791,87302.0
2022-08-22 15:30:00,22.78,22.79,22.68,22.77,841691.0,20.3791,20.3881,20.2897,20.3702,841691.0
2022-08-23 09:30:00,22.78,22.83,22.73,22.8,147553.0,20.3791,20.4239,20.3344,20.397,147553.0
2022-08-23 10:00:00,22.79,22.84,22.75,22.79,53316.0,20.3881,20.4328,20.3523,20.3881,53316.0
2022-08-23 10:30:00,22.79,22.84,22.78,22.8,178618.0,20.3881,20.4328,20.3791,20.397,178618.0
2022-08-23 11:00:00,22.8,22.81,22.76,22.78,68406.0,20.397,20.406,20.3612,20.3791,68406.0
2022-08-23 11:30:00,22.77,22.86,22.77,22.85,119936.0,20.3702,20.4507,20.3702,20.4417,119936.0
2022-08-23 12:00:00,22.85,22.87,22.81,22.84,55637.0,20.4417,20.4596,20.406,20.4328,55637.0
2022-08-23 12:30:00,22.83,22.86,22.82,22.84,44884.0,20.4239,20.4507,20.4149,20.4328,44884.0
2022-08-23 13:00:00,22.84,22.87,22.82,22.84,55038.0,20.4328,20.4596,20.4149,20.4328,55038.0
2022-08-23 13:30:00,22.85,22.88,22.84,22.85,39556.0,20.4417,20.4686,20.4328,20.4417,39556.0
2022-08-23 14:00:00,22.84,22.85,22.82,22.85,59029.0,20.4328,20.4417,20.4149,20.4417,59029.0
2022-08-23 14:30:00,22.85,22.87,22.81,22.82,91110.0,20.4417,20.4596,20.406,20.4149,91110.0
2022-08-23 15:00:00,22.83,22.85,22.78,22.78,66380.0,20.4239,20.4417,20.3791,20.3791,66380.0
2022-08-23 15:30:00,22.78,22.81,22.75,22.81,279632.0,20.3791,20.406,20.3523,20.406,279632.0
2022-08-24 09:30:00,22.95,22.95,22.78,22.79,39184.0,20.5312,20.5312,20.3791,20.3881,39184.0
2022-08-24 10:00:00,22.79,22.85,22.79,22.81,57791.0,20.3881,20.4417,20.3881,20.406,57791.0
2022-08-24 10:30:00,22.81,22.83,22.78,22.79,53773.0,20.406,20.4239,20.3791,20.3881,53773.0
2022-08-24 11:00:00,22.78,22.82,22.75,22.8,28674.0,20.3791,20.4149,20.3523,20.397,28674.0
2022-08-24 11:30:00,22.81,22.82,22.8,22.82,31618.0,20.406,20.4149,20.397,20.4149,31618.0
2022-08-24 12:00:00,22.81,22.82,22.79,22.8,17840.0,20.406,20.4149,20.3881,20.397,17840.0
2022-08-24 12:30:00,22.79,22.8,22.76,22.77,34056.0,20.3881,20.397,20.3612,20.3702,34056.0
2022-08-24 13:00:00,22.77,22.8,22.76,22.8,19528.0,20.3702,20.397,20.3612,20.397,19528.0
2022-08-24 13:30:00,22.79,22.8,22.74,22.74,51050.0,20.3881,20.397,20.3433,20.3433,51050.0
2022-08-24 14:00:00,22.74,22.75,22.73,22.75,31701.0,20.3433,20.3523,20.3344,20.3523,31701.0
2022-08-24 14:30:00,22.75,22.8,22.74,22.8,55933.0,20.3523,20.397,20.3433,20.397,55933.0
2022-08-24 15:00:00,22.8,22.81,22.78,22.79,53444.0,20.397,20.406,20.3791,20.3881,53444.0
2022-08-24 15:30:00,22.78,22.87,22.76,22.87,290225.0,20.3791,20.4596,20.3612,20.4596,290225.0
2022-08-25 09:30:00,22.86,23.0,22.84,22.99,67533.0,20.4507,20.5759,20.4328,20.567,67533.0
2022-08-25 10:00:00,23.0,23.19,23.0,23.15,135980.0,20.5759,20.7459,20.5759,20.7101,135980.0
2022-08-25 10:30:00,23.16,23.16,23.1,23.14,115237.0,20.7191,20.7191,20.6654,20.7012,115237.0
2022-08-25 11:00:00,23.14,23.17,23.11,23.16,76663.0,20.7012,20.728,20.6743,20.7191,76663.0
2022-08-25 11:30:00,23.17,23.17,23.13,23.15,70355.0,20.728,20.728,20.6922,20.7101,70355.0
2022-08-25 12:00:00,23.15,23.17,23.11,23.16,99350.0,20.7101,20.728,20.6743,20.7191,99350.0
2022-08-25 12:30:00,23.16,23.17,23.14,23.17,110369.0,20.7191,20.728,20.7012,20.728,110369.0
2022-08-25 13:00:00,23.17,23.24,23.13,23.24,109441.0,20.728,20.7906,20.6922,20.7906,109441.0
2022-08-25 13:30:00,23.23,23.24,23.2,23.23,49885.0,20.7817,20.7906,20.7549,20.7817,49885.0
2022-08-25 14:00:00,23.23,23.24,23.12,23.14,115333.0,20.7817,20.7906,20.6833,20.7012,115333.0
2022-08-25 14:30:00,23.13,23.17,23.09,23.11,76986.0,20.6922,20.728,20.6565,20.6743,76986.0
2022-08-25 15:00:00,23.1,23.15,23.1,23.13,122807.0,20.6654,20.7101,20.6654,20.6922,122807.0
2022-08-25 15:30:00,23.14,23.26,23.12,23.24,322860.0,20.7012,20.8085,20.6833,20.7906,322860.0
2022-08-26 09:30:00,23.24,23.29,23.22,23.25,70634.0,20.7906,20.8354,20.7728,20.7996,70634.0
2022-08-26 10:00:00,23.24,23.24,23.11,23.11,60685.0,20.7906,20.7906,20.6743,20.6743,60685.0
2022-08-26 10:30:00,23.12,23.12,23.03,23.09,57761.0,20.6833,20.6833,20.6028,20.6565,57761.0
2022-08-26 11:00:00,23.09,23.11,23.06,23.07,74997.0,20.6565,20.6743,20.6296,20.6386,74997.0
2022-08-26 11:30:00,23.07,23.1,23.06,23.07,19572.0,20.6386,20.6654,20.6296,20.6386,19572.0
2022-08-26 12:00:00,23.06,23.07,23.03,23.03,27400.0,20.6296,20.6386,20.6028,20.6028,27400.0
2022-08-26 12:30:00,23.02,23.05,23.0,23.02,32421.0,20.5938,20.6207,20.5759,20.5938,32421.0
2022-08-26 13:00:00,23.01,23.06,23.0,23.04,27097.0,20.5849,20.6296,20.5759,20.6117,27097.0
2022-08-26 13:30:00,23.04,23.04,22.99,23.0,35530.0,20.6117,20.6117,20.567,20.5759,35530.0
2022-08-26 14:00:00,23.0,23.04,22.98,23.03,67036.0,20.5759,20.6117,20.558,20.6028,67036.0
2022-08-26 14:30:00,23.03,23.04,22.95,22.96,42379.0,20.6028,20.6117,20.5312,20.5402,42379.0
2022-08-26 15:00:00,22.97,23.01,22.96,22.97,146032.0,20.5491,20.5849,20.5402,20.5491,146032.0
2022-08-26 15:30:00,22.97,22.97,22.88,22.91,205301.0,20.5491,20.5491,20.4686,20.4954,205301.0
2022-08-29 09:30:00,22.87,22.94,22.75,22.86,123090.0,20.4596,20.5223,20.3523,20.4507,123090.0
2022-08-29 10:00:00,22.86,22.95,22.81,22.93,55521.0,20.4507,20.5312,20.406,20.5133,55521.0
2022-08-29 10:30:00,22.92,22.97,22.86,22.96,135411.0,20.5044,20.5491,20.4507,20.5402,135411.0
2022-08-29 11:00:00,22.96,23.03,22.95,23.01,44048.0,20.5402,20.6028,20.5312,20.5849,44048.0
2022-08-29 11:30:00,23.02,23.02,22.98,23.01,20220.0,20.5938,20.5938,20.558,20.5849,20220.0
2022-08-29 12:00:00,23.01,23.04,23.0,23.01,22165.0,20.5849,20.6117,20.5759,20.5849,22165.0
2022-08-29 12:30:00,23.01,23.02,22.95,23.01,33867.0,20.5849,20.5938,20.5312,20.5849,33867.0
2022-08-29 13:00:00,23.01,23.02,22.97,23.01,16241.0,20.5849,20.5938,20.5491,20.5849,16241.0
2022-08-29 13:30:00,23.01,23.06,23.01,23.03,35890.0,20.5849,20.6296,20.5849,20.6028,35890.0
2022-08-29 14:00:00,23.01,23.02,22.91,22.93,28853.0,20.5849,20.5938,20.4954,20.5133,28853.0
2022-08-29 14:30:00,22.93,22.97,22.9,22.97,39749.0,20.5133,20.5491,20.4865,20.5491,39749.0
2022-08-29 15:00:00,22.97,22.99,22.93,22.95,48865.0,20.5491,20.567,20.5133,20.5312,48865.0
2022-08-29 15:30:00,22.95,22.95,22.84,22.86,220855.0,20.5312,20.5312,20.4328,20.4507,220855.0
2022-08-30 09:30:00,22.95,22.97,22.8,22.85,98693.0,20.5312,20.5491,20.397,20.4417,98693.0
2022-08-30 10:00:00,22.85,22.91,22.84,22.91,55107.0,20.4417,20.4954,20.4328,20.4954,55107.0
2022-08-30 10:30:00,22.91,22.91,22.76,22.88,116493.0,20.4954,20.4954,20.3612,20.4686,116493.0
2022-08-30 11:00:00,22.87,22.94,22.84,22.86,79243.0,20.4596,20.5223,20.4328,20.4507,79243.0
2022-08-30 11:30:00,22.86,22.93,22.84,22.85,65827.0,20.4507,20.5133,20.4328,20.4417,65827.0
2022-08-30 12:00:00,22.85,22.88,22.84,22.86,37646.0,20.4417,20.4686,20.4328,20.4507,37646.0
2022-08-30 12:30:00,22.86,22.86,22.8,22.82,67587.0,20.4507,20.4507,20.397,20.4149,67587.0
2022-08-30 13:00:00,22.82,22.85,22.76,22.77,104184.0,20.4149,20.4417,20.3612,20.3702,104184.0
2022-08-30 13:30:00,22.76,22.82,22.76,22.8,127304.0,20.3612,20.4149,20.3612,20.397,127304.0
2022-08-30 14:00:00,22.8,22.87,22.79,22.82,49000.0,20.397,20.4596,20.3881,20.4149,49000.0
2022-08-30 14:30:00,22.81,22.83,22.8,22.82,33361.0,20.406,20.4239,20.397,20.4149,33361.0
2022-08-30 15:00:00,22.82,22.93,22.81,22.91,51187.0,20.4149,20.5133,20.406,20.4954,51187.0
2022-08-30 15:30:00,22.9,22.92,22.86,22.87,144930.0,20.4865,20.5044,20.4507,20.4596,144930.0
2022-08-31 09:30:00,22.94,23.01,22.85,22.92,83029.0,20.5223,20.5849,20.4417,20.5044,83029.0
2022-08-31 10:00:00,22.91,22.93,22.85,22.86,75940.0,20.4954,20.5133,20.4417,20.4507,75940.0
2022-08-31 10:30:00,22.87,22.9,22.85,22.85,35467.0,20.4596,20.4865,20.4417,20.4417,35467.0
2022-08-31 11:00:00,22.85,22.85,22.76,22.78,86742.0,20.4417,20.4417,20.3612,20.3791,86742.0
2022-08-31 11:30:00,22.77,22.85,22.77,22.82,46292.0,20.3702,20.4417,20.3702,20.4149,46292.0
2022-08-31 12:00:00,22.83,22.83,22.76,22.77,30122.0,20.4239,20.4239,20.3612,20.3702,30122.0
2022-08-31 12:30:00,22.78,22.79,22.76,22.77,52262.0,20.3791,20.3881,20.3612,20.3702,52262.0
2022-08-31 13:00:00,22.78,22.81,22.76,22.77,32728.0,20.3791,20.406,20.3612,20.3702,32728.0
2022-08-31 13:30:00,22.77,22.77,22.73,22.75,108458.0,20.3702,20.3702,20.3344,20.3523,108458.0
2022-08-31 14:00:00,22.75,22.76,22.71,22.72,51261.0,20.3523,20.3612,20.3165,20.3255,51261.0
2022-08-31 14:30:00,22.72,22.75,22.65,22.69,194929.0,20.3255,20.3523,20.2628,20.2986,194929.0
2022-08-31 15:00:00,22.69,22.71,22.65,22.65,154623.0,20.2986,20.3165,20.2628,20.2628,154623.0
2022-08-31 15:30:00,22.65,22.69,22.6,22.6,465770.0,20.2628,20.2986,20.2181,20.2181,465770.0
2022-09-01 09:30:00,22.75,22.81,22.66,22.69,289259.0,20.3523,20.406,20.2718,20.2986,289259.0
2022-09-01 10:00:00,22.69,22.76,22.65,22.76,158164.0,20.2986,20.3612,20.2628,20.3612,158164.0
2022-09-01 10:30:00,22.76,22.76,22.68,22.71,128583.0,20.3612,20.3612,20.2897,20.3165,128583.0
2022-09-01 11:00:00,22.71,22.8,22.68,22.78,78236.0,20.3165,20.397,20.2897,20.3791,78236.0
2022-09-01 11:30:00,22.78,22.87,22.75,22.78,76991.0,20.3791,20.4596,20.3523,20.3791,76991.0
2022-09-01 12:00:00,22.78,22.79,22.71,22.75,58554.0,20.3791,20.3881,20.3165,20.3523,58554.0
2022-09-01 12:30:00,22.74,22.74,22.69,22.73,86883.0,20.3433,20.3433,20.2986,20.3344,86883.0
2022-09-01 13:00:00,22.73,22.85,22.72,22.85,76997.0,20.3344,20.4417,20.3255,20.4417,76997.0
2022-09-01 13:30:00,22.85,22.86,22.75,22.77,81947.0,20.4417,20.4507,20.3523,20.3702,81947.0
2022-09-01 14:00:00,22.77,22.79,22.71,22.76,130919.0,20.3702,20.3881,20.3165,20.3612,130919.0
2022-09-01 14:30:00,22.76,22.77,22.65,22.67,133255.0,20.3612,20.3702,20.2628,20.2807,133255.0
2022-09-01 15:00:00,22.67,22.68,22.64,22.68,172724.0,20.2807,20.2897,20.2539,20.2897,172724.0
2022-09-01 15:30:00,22.68,22.69,22.56,22.58,474171.0,20.2897,20.2986,20.1823,20.2002,474171.0
2022-09-02 09:30:00,22.71,22.76,22.62,22.64,139882.0,20.3165,20.3612,20.236,20.2539,139882.0
2022-09-02 10:00:00,22.65,22.68,22.55,22.68,71290.0,20.2628,20.2897,20.1734,20.2897,71290.0
2022-09-02 10:30:00,22.67,22.73,22.66,22.71,186080.0,20.2807,20.3344,20.2718,20.3165,186080.0
2022-09-02 11:00:00,22.71,22.73,22.67,22.71,99606.0,20.3165,20.3344,20.2807,20.3165,99606.0
2022-09-02 11:30:00,22.71,22.76,22.65,22.76,62950.0,20.3165,20.3612,20.2628,20.3612,62950.0
2022-09-02 12:00:00,22.75,22.76,22.65,22.66,37708.0,20.3523,20.3612,20.2628,20.2718,37708.0
2022-09-02 12:30:00,22.66,22.67,22.62,22.64,131953.0,20.2718,20.2807,20.236,20.2539,131953.0
2022-09-02 13:00:00,22.63,22.64,22.55,22.57,126323.0,20.2449,20.2539,20.1734,20.1913,126323.0
2022-09-02 13:30:00,22.56,22.62,22.49,22.54,117003.0,20.1823,20.236,20.1197,20.1644,117003.0
2022-09-02 14:00:00,22.55,22.6,22.5,22.58,63978.0,20.1734,20.2181,20.1286,20.2002,63978.0
2022-09-02 14:30:00,22.58,22.59,22.54,22.55,48909.0,20.2002,20.2092,20.1644,20.1734,48909.0
2022-09-02 15:00:00,22.55,22.61,22.53,22.59,151068.0,20.1734,20.227,20.1555,20.2092,151068.0
2022-09-02 15:30:00,22.59,22.63,22.49,22.61,593242.0,20.2092,20.2449,20.1197,20.227,593242.0
2022-09-06 09:30:00,22.75,22.75,22.49,22.51,151515.0,20.3523,20.3523,20.1197,20.1376,151515.0
2022-09-06 10:00:00,22.5,22.51,22.39,22.49,187085.0,20.1286,20.1376,20.0302,20.1197,187085.0
2022-09-06 10:30:00,22.48,22.59,22.48,22.58,148272.0,20.1107,20.2092,20.1107,20.2002,148272.0
2022-09-06 11:00:00,22.57,22.59,22.54,22.56,68760.0,20.1913,20.2092,20.1644,20.1823,68760.0
2022-09-06 11:30:00,22.55,22.63,22.55,22.6,48336.0,20.1734,20.2449,20.1734,20.2181,48336.0
2022-09-06 12:00:00,22.6,22.61,22.54,22.58,74669.0,20.2181,20.227,20.1644,20.2002,74669.0
2022-09-06 12:30:00,22.57,22.6,22.54,22.57,37595.0,20.1913,20.2181,20.1644,20.1913,37595.0
2022-09-06 13:00:00,22.56,22.56,22.53,22.54,84088.0,20.1823,20.1823,20.1555,20.1644,84088.0
2022-09-06 13:30:00,22.54,22.57,22.5,22.54,108030.0,20.1644,20.1913,20.1286,20.1644,108030.0
2022-09-06 14:00:00,22.54,22.55,22.5,22.51,67167.0,20.1644,20.1734,20.1286,20.1376,67167.0
2022-09-06 14:30:00,22.52,22.55,22.5,22.55,65379.0,20.1465,20.1734,20.1286,20.1734,65379.0
2022-09-06 15:00:00,22.55,22.55,22.49,22.54,156489.0,20.1734,20.1734,20.1197,20.1644,156489.0
2022-09-06 15:30:00,22.54,22.64,22.53,22.57,315029.0,20.1644,20.2539,20.1555,20.1913,315029.0
2022-09-07 09:30:00,22.57,22.96,22.52,22.93,270061.0,20.1913,20.5402,20.1465,20.5133,270061.0
2022-09-07 10:00:00,22.92,22.96,22.89,22.92,149345.0,20.5044,20.5402,20.4775,20.5044,149345.0
2022-09-07 10:30:00,22.92,22.95,22.9,22.95,74878.0,20.5044,20.5312,20.4865,20.5312,74878.0
2022-09-07 11:00:00,22.95,22.98,22.91,22.95,104025.0,20.5312,20.558,20.4954,20.5312,104025.0
2022-09-07 11:30:00,22.95,22.97,22.91,22.94,132553.0,20.5312,20.5491,20.4954,20.5223,132553.0
2022-09-07 12:00:00,22.94,22.96,22.9,22.93,144174.0,20.5223,20.5402,20.4865,20.5133,144174.0
2022-09-07 12:30:00,22.94,22.95,22.9,22.93,120724.0,20.5223,20.5312,20.4865,20.5133,120724.0
2022-09-07 13:00:00,22.93,22.95,22.92,22.92,61941.0,20.5133,20.5312,20.5044,20.5044,61941.0
2022-09-07 13:30:00,22.93,23.0,22.92,23.0,136718.0,20.5133,20.5759,20.5044,20.5759,136718.0
2022-09-07 14:00:00,23.0,23.01,22.91,22.92,179158.0,20.5759,20.5849,20.4954,20.5044,179158.0
2022-09-07 14:30:00,22.92,22.94,22.91,22.94,176292.0,20.5044,20.5223,20.4954,20.5223,176292.0
2022-09-07 15:00:00,22.94,22.96,22.92,22.95,233833.0,20.5223,20.5402,20.5044,20.5312,233833.0
2022-09-07 15:30:00,22.95,23.08,22.91,23.02,620739.0,20.5312,20.6475,20.4954,20.5938,620739.0
2022-09-08 09:30:00,22.88,23.02,22.8,22.98,210552.0,20.6008,20.7269,20.5288,20.6909,210552.0
2022-09-08 10:00:00,22.98,23.05,22.98,23.02,128227.0,20.6909,20.7539,20.6909,20.7269,128227.0
2022-09-08 10:30:00,23.02,23.05,23.01,23.03,87405.0,20.7269,20.7539,20.7179,20.7359,87405.0
2022-09-08 11:00:00,23.03,23.08,23.02,23.05,46621.0,20.7359,20.7809,20.7269,20.7539,46621.0
2022-09-08 11:30:00,23.05,23.11,23.03,23.1,62096.0,20.7539,20.8079,20.7359,20.7989,62096.0
2022-09-08 12:00:00,23.11,23.12,23.06,23.08,192461.0,20.8079,20.8169,20.7629,20.7809,192461.0
2022-09-08 12:30:00,23.08,23.18,23.08,23.14,167485.0,20.7809,20.8709,20.7809,20.8349,167485.0
2022-09-08 13:00:00,23.14,23.2,23.12,23.2,83979.0,20.8349,20.8889,20.8169,20.8889,83979.0
2022-09-08 13:30:00,23.19,23.24,23.19,23.24,106317.0,20.8799,20.925,20.8799,20.925,106317.0
2022-09-08 14:00:00,23.24,23.26,23.2,23.23,339193.0,20.925,20.943,20.8889,20.9159,339193.0
2022-09-08 14:30:00,23.24,23.25,23.2,23.23,155137.0,20.925,20.934,20.8889,20.9159,155137.0
2022-09-08 15:00:00,23.24,23.25,23.21,23.25,99011.0,20.925,20.934,20.8979,20.934,99011.0
2022-09-08 15:30:00,23.25,23.27,23.21,23.22,564822.0,20.934,20.952,20.8979,20.9069,564822.0
2022-09-09 09:30:00,23.24,23.28,23.15,23.26,88367.0,20.925,20.961,20.8439,20.943,88367.0
2022-09-09 10:00:00,23.26,23.29,23.24,23.29,168141.0,20.943,20.97,20.925,20.97,168141.0
2022-09-09 10:30:00,23.28,23.35,23.22,23.28,144343.0,20.961,21.024,20.9069,20.961,144343.0
2022-09-09 11:00:00,23.28,23.29,23.25,23.27,55405.0,20.961,20.97,20.934,20.952,55405.0
2022-09-09 11:30:00,23.26,23.26,23.2,23.23,91606.0,20.943,20.943,20.8889,20.9159,91606.0
2022-09-09 12:00:00,23.22,23.23,23.18,23.22,53883.0,20.9069,20.9159,20.8709,20.9069,53883.0
2022-09-09 12:30:00,23.21,23.25,23.2,23.23,58451.0,20.8979,20.934,20.8889,20.9159,58451.0
2022-09-09 13:00:00,23.23,23.28,23.21,23.25,61329.0,20.9159,20.961,20.8979,20.934,61329.0
2022-09-09 13:30:00,23.25,23.28,23.24,23.26,47902.0,20.934,20.961,20.925,20.943,47902.0
2022-09-09 14:00:00,23.26,23.28,23.25,23.26,49438.0,20.943,20.961,20.934,20.943,49438.0
2022-09-09 14:30:00,23.26,23.27,23.24,23.27,37843.0,20.943,20.952,20.925,20.952,37843.0
2022-09-09 15:00:00,23.27,23.27,23.23,23.25,68804.0,20.952,20.952,20.9159,20.934,68804.0
2022-09-09 15:30:00,23.25,23.25,23.18,23.23,200474.0,20.934,20.934,20.8709,20.9159,200474.0
2022-09-12 09:30:00,23.17,23.24,23.14,23.19,96285.0,20.8619,20.925,20.8349,20.8799,96285.0
2022-09-12 10:00:00,23.19,23.26,23.18,23.23,76425.0,20.8799,20.943,20.8709,20.9159,76425.0
2022-09-12 10:30:00,23.23,23.24,23.16,23.19,66621.0,20.9159,20.925,20.8529,20.8799,66621.0
2022-09-12 11:00:00,23.19,23.2,23.15,23.18,80897.0,20.8799,20.8889,20.8439,20.8709,80897.0
2022-09-12 11:30:00,23.17,23.23,23.16,23.2,157573.0,20.8619,20.9159,20.8529,20.8889,157573.0
2022-09-12 12:00:00,23.19,23.21,23.18,23.2,111787.0,20.8799,20.8979,20.8709,20.8889,111787.0
2022-09-12 12:30:00,23.2,23.2,23.15,23.19,108119.0,20.8889,20.8889,20.8439,20.8799,108119.0
2022-09-12 13:00:00,23.19,23.23,23.18,23.22,149409.0,20.8799,20.9159,20.8709,20.9069,149409.0
2022-09-12 13:30:00,23.21,23.23,23.2,23.22,55903.0,20.8979,20.9159,20.8889,20.9069,55903.0
2022-09-12 14:00:00,23.22,23.23,23.2,23.2,74719.0,20.9069,20.9159,20.8889,20.8889,74719.0
2022-09-12 14:30:00,23.21,23.22,23.2,23.21,126356.0,20.8979,20.9069,20.8889,20.8979,126356.0
2022-09-12 15:00:00,23.21,23.22,23.18,23.18,158064.0,20.8979,20.9069,20.8709,20.8709,158064.0
2022-09-12 15:30:00,23.19,23.21,23.15,23.19,265170.0,20.8799,20.8979,20.8439,20.8799,265170.0
2022-09-13 09:30:00,23.12,23.21,23.05,23.12,90190.0,20.8169,20.8979,20.7539,20.8169,90190.0
2022-09-13 10:00:00,23.11,23.11,23.01,23.08,98129.0,20.8079,20.8079,20.7179,20.7809,98129.0
2022-09-13 10:30:00,23.08,23.14,23.02,23.1,120636.0,20.7809,20.8349,20.7269,20.7989,120636.0
2022-09-13 11:00:00,23.11,23.14,23.09,23.11,64318.0,20.8079,20.8349,20.7899,20.8079,64318.0
2022-09-13 11:30:00,23.11,23.13,23.1,23.11,66011.0,20.8079,20.8259,20.7989,20.8079,66011.0
2022-09-13 12:00:00,23.11,23.13,23.09,23.1,35010.0,20.8079,20.8259,20.7899,20.7989,35010.0
2022-09-13 12:30:00,23.09,23.15,23.08,23.12,41306.0,20.7899,20.8439,20.7809,20.8169,41306.0
2022-09-13 13:00:00,23.11,23.14,23.09,23.12,68636.0,20.8079,20.8349,20.7899,20.8169,68636.0
2022-09-13 13:30:00,23.12,23.13,23.09,23.11,59092.0,20.8169,20.8259,20.7899,20.8079,59092.0
2022-09-13 14:00:00,23.11,23.12,23.05,23.07,68425.0,20.8079,20.8169,20.7539,20.7719,68425.0
2022-09-13 14:30:00,23.07,23.08,23.05,23.06,103021.0,20.7719,20.7809,20.7539,20.7629,103021.0
2022-09-13 15:00:00,23.06,23.09,23.05,23.06,204194.0,20.7629,20.7899,20.7539,20.7629,204194.0
2022-09-13 15:30:00,23.05,23.08,23.03,23.06,351178.0,20.7539,20.7809,20.7359,20.7629,351178.0
2022-09-14 09:30:00,23.08,23.3,23.08,23.25,163905.0,20.7809,20.979,20.7809,20.934,163905.0
2022-09-14 10:00:00,23.24,23.3,23.23,23.23,237851.0,20.925,20.979,20.9159,20.9159,237851.0
2022-09-14 10:30:00,23.23,23.31,23.2,23.29,199659.0,20.9159,20.988,20.8889,20.97,199659.0
2022-09-14 11:00:00,23.29,23.36,23.26,23.36,417251.0,20.97,21.033,20.943,21.033,417251.0
2022-09-14 11:30:00,23.36,23.4,23.34,23.35,136955.0,21.033,21.069,21.015,21.024,136955.0
2022-09-14 12:00:00,23.35,23.38,23.33,23.34,90591.0,21.024,21.051,21.006,21.015,90591.0
2022-09-14 12:30:00,23.34,23.4,23.34,23.38,211140.0,21.015,21.069,21.015,21.051,211140.0
2022-09-14 13:00:00,23.38,23.4,23.34,23.37,71295.0,21.051,21.069,21.015,21.042,71295.0
2022-09-14 13:30:00,23.36,23.44,23.35,23.37,135611.0,21.033,21.105,21.024,21.042,135611.0
2022-09-14 14:00:00,23.37,23.44,23.34,23.4,87114.0,21.042,21.105,21.015,21.069,87114.0
2022-09-14 14:30:00,23.41,23.43,23.39,23.43,103933.0,21.078,21.096,21.06,21.096,103933.0
2022-09-14 15:00:00,23.43,23.43,23.33,23.35,148358.0,21.096,21.096,21.006,21.024,148358.0
2022-09-14 15:30:00,23.35,23.36,23.29,23.32,843619.0,21.024,21.033,20.97,20.997,843619.0
2022-09-15 09:30:00,23.26,23.36,23.26,23.35,476400.0,20.943,21.033,20.943,21.024,476400.0
2022-09-15 10:00:00,23.35,23.37,23.29,23.3,290347.0,21.024,21.042,20.97,20.979,290347.0
2022-09-15 10:30:00,23.31,23.35,23.29,23.35,93321.0,20.988,21.024,20.97,21.024,93321.0
2022-09-15 11:00:00,23.35,23.45,23.34,23.42,211747.0,21.024,21.114,21.015,21.087,211747.0
2022-09-15 11:30:00,23.43,23.43,23.37,23.42,117731.0,21.096,21.096,21.042,21.087,117731.0
2022-09-15 12:00:00,23.42,23.48,23.4,23.43,93463.0,21.087,21.141,21.069,21.096,93463.0
2022-09-15 12:30:00,23.44,23.55,23.43,23.54,323200.0,21.105,21.2041,21.096,21.1951,323200.0
2022-09-15 13:00:00,23.54,23.58,23.49,23.52,131479.0,21.1951,21.2311,21.15,21.1771,131479.0
2022-09-15 13:30:00,23.52,23.52,23.48,23.51,83974.0,21.1771,21.1771,21.141,21.1681,83974.0
2022-09-15 14:00:00,23.51,23.54,23.47,23.54,108176.0,21.1681,21.1951,21.132,21.1951,108176.0
2022-09-15 14:30:00,23.54,23.55,23.45,23.47,305043.0,21.1951,21.2041,21.114,21.132,305043.0
2022-09-15 15:00:00,23.47,23.48,23.41,23.46,190062.0,21.132,21.141,21.078,21.123,190062.0
2022-09-15 15:30:00,23.46,23.46,23.41,23.45,469028.0,21.123,21.123,21.078,21.114,469028.0
2022-09-16 09:30:00,23.27,23.45,23.25,23.36,768669.0,20.952,21.114,20.934,21.033,768669.0
2022-09-16 10:00:00,23.36,23.5,23.35,23.49,137139.0,21.033,21.1591,21.024,21.15,137139.0
2022-09-16 10:30:00,23.49,23.49,23.38,23.39,427004.0,21.15,21.15,21.051,21.06,427004.0
2022-09-16 11:00:00,23.4,23.47,23.4,23.42,468200.0,21.069,21.132,21.069,21.087,468200.0
2022-09-16 11:30:00,23.41,23.41,23.35,23.4,134612.0,21.078,21.078,21.024,21.069,134612.0
2022-09-16 12:00:00,23.39,23.41,23.3,23.3,182756.0,21.06,21.078,20.979,20.979,182756.0
2022-09-16 12:30:00,23.3,23.42,23.3,23.39,165056.0,20.979,21.087,20.979,21.06,165056.0
2022-09-16 13:00:00,23.39,23.41,23.33,23.36,81687.0,21.06,21.078,21.006,21.033,81687.0
2022-09-16 13:30:00,23.36,23.43,23.34,23.42,185136.0,21.033,21.096,21.015,21.087,185136.0
2022-09-16 14:00:00,23.42,23.47,23.4,23.45,153947.0,21.087,21.132,21.069,21.114,153947.0
2022-09-16 14:30:00,23.45,23.47,23.37,23.44,174285.0,21.114,21.132,21.042,21.105,174285.0
2022-09-16 15:00:00,23.44,23.47,23.38,23.45,192210.0,21.105,21.132,21.051,21.114,192210.0
2022-09-16 15:30:00,23.45,23.48,23.3,23.35,874907.0,21.114,21.141,20.979,21.024,874907.0
2022-09-19 09:30:00,23.28,23.62,23.28,23.6,303435.0,20.961,21.2671,20.961,21.2491,303435.0
2022-09-19 10:00:00,23.6,23.63,23.55,23.55,709730.0,21.2491,21.2761,21.2041,21.2041,709730.0
2022-09-19 10:30:00,23.55,23.6,23.53,23.56,1206668.0,21.2041,21.2491,21.1861,21.2131,1206668.0
2022-09-19 11:00:00,23.57,23.59,23.54,23.54,187703.0,21.2221,21.2401,21.1951,21.1951,187703.0
2022-09-19 11:30:00,23.55,23.59,23.53,23.57,100120.0,21.2041,21.2401,21.1861,21.2221,100120.0
2022-09-19 12:00:00,23.58,23.65,23.57,23.61,265198.0,21.2311,21.2941,21.2221,21.2581,265198.0
2022-09-19 12:30:00,23.61,23.64,23.57,23.6,262885.0,21.2581,21.2851,21.2221,21.2491,262885.0
2022-09-19 13:00:00,23.6,23.61,23.55,23.57,64162.0,21.2491,21.2581,21.2041,21.2221,64162.0
2022-09-19 13:30:00,23.56,23.56,23.53,23.54,154202.0,21.2131,21.2131,21.1861,21.1951,154202.0
2022-09-19 14:00:00,23.54,23.55,23.53,23.54,181583.0,21.1951,21.2041,21.1861,21.1951,181583.0
2022-09-19 14:30:00,23.55,23.55,23.49,23.52,236646.0,21.2041,21.2041,21.15,21.1771,236646.0
2022-09-19 15:00:00,23.52,23.55,23.5,23.55,209904.0,21.1771,21.2041,21.1591,21.2041,209904.0
2022-09-19 15:30:00,23.55,23.55,23.5,23.54,456967.0,21.2041,21.2041,21.1591,21.1951,456967.0
2022-09-20 09:30:00,23.47,23.54,23.42,23.48,271846.0,21.132,21.1951,21.087,21.141,271846.0
2022-09-20 10:00:00,23.47,23.49,23.44,23.46,177484.0,21.132,21.15,21.105,21.123,177484.0
2022-09-20 10:30:00,23.46,23.5,23.44,23.5,171700.0,21.123,21.1591,21.105,21.1591,171700.0
2022-09-20 11:00:00,23.5,23.5,23.44,23.46,240188.0,21.1591,21.1591,21.105,21.123,240188.0
2022-09-20 11:30:00,23.46,23.47,23.43,23.46,163618.0,21.123,21.132,21.096,21.123,163618.0
2022-09-20 12:00:00,23.46,23.46,23.44,23.46,77352.0,21.123,21.123,21.105,21.123,77352.0
2022-09-20 12:30:00,23.46,23.48,23.44,23.46,71811.0,21.123,21.141,21.105,21.123,71811.0
2022-09-20 13:00:00,23.46,23.46,23.43,23.44,160052.0,21.123,21.123,21.096,21.105,160052.0
2022-09-20 13:30:00,23.45,23.45,23.38,23.43,195473.0,21.114,21.114,21.051,21.096,195473.0
2022-09-20 14:00:00,23.43,23.46,23.42,23.46,110326.0,21.096,21.123,21.087,21.123,110326.0
2022-09-20 14:30:00,23.44,23.46,23.37,23.44,122073.0,21.105,21.123,21.042,21.105,122073.0
2022-09-20 15:00:00,23.45,23.46,23.41,23.45,146526.0,21.114,21.123,21.078,21.114,146526.0
2022-09-20 15:30:00,23.45,23.47,23.4,23.43,420026.0,21.114,21.132,21.069,21.096,420026.0
2022-09-21 09:30:00,23.45,23.49,23.41,23.46,206966.0,21.114,21.15,21.078,21.123,206966.0
2022-09-21 10:00:00,23.46,23.49,23.46,23.48,144370.0,21.123,21.15,21.123,21.141,144370.0
2022-09-21 10:30:00,23.48,23.51,23.47,23.51,453757.0,21.141,21.1681,21.132,21.1681,453757.0
2022-09-21 11:00:00,23.51,23.55,23.49,23.54,826894.0,21.1681,21.2041,21.15,21.1951,826894.0
2022-09-21 11:30:00,23.54,23.55,23.5,23.55,145186.0,21.1951,21.2041,21.1591,21.2041,145186.0
2022-09-21 12:00:00,23.55,23.56,23.5,23.52,55973.0,21.2041,21.2131,21.1591,21.1771,55973.0
2022-09-21 12:30:00,23.52,23.52,23.5,23.51,20753.0,21.1771,21.1771,21.1591,21.1681,20753.0
2022-09-21 13:00:00,23.51,23.53,23.5,23.5,22166.0,21.1681,21.1861,21.1591,21.1591,22166.0
2022-09-21 13:30:00,23.51,23.53,23.5,23.52,267776.0,21.1681,21.1861,21.1591,21.1771,267776.0
2022-09-21 14:00:00,23.52,23.56,23.49,23.51,411251.0,21.1771,21.2131,21.15,21.1681,411251.0
2022-09-21 14:30:00,23.51,23.62,23.5,23.58,201984.0,21.1681,21.2671,21.1591,21.2311,201984.0
2022-09-21 15:00:00,23.59,23.6,23.49,23.51,374222.0,21.2401,21.2491,21.15,21.1681,374222.0
2022-09-21 15:30:00,23.5,23.52,23.49,23.5,566623.0,21.1591,21.1771,21.15,21.1591,566623.0
2022-09-22 09:30:00,23.6,23.6,23.49,23.52,302783.0,21.2491,21.2491,21.15,21.1771,302783.0
2022-09-22 10:00:00,23.51,23.6,23.5,23.55,178590.0,21.1681,21.2491,21.1591,21.2041,178590.0
2022-09-22 10:30:00,23.56,23.6,23.52,23.53,134279.0,21.2131,21.2491,21.1771,21.1861,134279.0
2022-09-22 11:00:00,23.52,23.56,23.5,23.55,265431.0,21.1771,21.2131,21.1591,21.2041,265431.0
2022-09-22 11:30:00,23.55,23.63,23.55,23.6,227692.0,21.2041,21.2761,21.2041,21.2491,227692.0
2022-09-22 12:00:00,23.6,23.63,23.52,23.56,580810.0,21.2491,21.2761,21.1771,21.2131,580810.0
2022-09-22 12:30:00,23.56,23.57,23.52,23.53,112839.0,21.2131,21.2221,21.1771,21.1861,112839.0
2022-09-22 13:00:00,23.53,23.55,23.51,23.52,79885.0,21.1861,21.2041,21.1681,21.1771,79885.0
2022-09-22 13:30:00,23.52,23.56,23.51,23.56,127450.0,21.1771,21.2131,21.1681,21.2131,127450.0
2022-09-22 14:00:00,23.55,23.57,23.52,23.55,158438.0,21.2041,21.2221,21.1771,21.2041,158438.0
2022-09-22 14:30:00,23.54,23.55,23.51,23.53,120900.0,21.1951,21.2041,21.1681,21.1861,120900.0
2022-09-22 15:00:00,23.53,23.58,23.52,23.53,129051.0,21.1861,21.2311,21.1771,21.1861,129051.0
2022-09-22 15:30:00,23.54,23.58,23.53,23.54,395474.0,21.1951,21.2311,21.1861,21.1951,395474.0
2022-09-23 09:30:00,23.4,23.55,23.4,23.51,479192.0,21.069,21.2041,21.069,21.1681,479192.0
2022-09-23 10:00:00,23.51,23.52,23.43,23.49,187205.0,21.1681,21.1771,21.096,21.15,187205.0
2022-09-23 10:30:00,23.49,23.51,23.46,23.48,234237.0,21.15,21.1681,21.123,21.141,234237.0
2022-09-23 11:00:00,23.48,23.52,23.47,23.49,183141.0,21.141,21.1771,21.132,21.15,183141.0
2022-09-23 11:30:00,23.49,23.52,23.46,23.51,176679.0,21.15,21.1771,21.123,21.1681,176679.0
2022-09-23 12:00:00,23.51,23.51,23.47,23.48,158465.0,21.1681,21.1681,21.132,21.141,158465.0
2022-09-23 12:30:00,23.49,23.52,23.46,23.52,303839.0,21.15,21.1771,21.123,21.1771,303839.0
2022-09-23 13:00:00,23.52,23.52,23.47,23.49,276425.0,21.1771,21.1771,21.132,21.15,276425.0
2022-09-23 13:30:00,23.48,23.5,23.43,23.46,193415.0,21.141,21.1591,21.096,21.123,193415.0
2022-09-23 14:00:00,23.45,23.48,23.4,23.42,221120.0,21.114,21.141,21.069,21.087,221120.0
2022-09-23 14:30:00,23.42,23.42,23.34,23.36,203682.0,21.087,21.087,21.015,21.033,203682.0
2022-09-23 15:00:00,23.36,23.43,23.35,23.38,210611.0,21.033,21.096,21.024,21.051,210611.0
2022-09-23 15:30:00,23.39,23.41,23.35,23.4,731157.0,21.06,21.078,21.024,21.069,731157.0
2022-09-26 09:30:00,23.3,23.38,23.21,23.29,155041.0,20.979,21.051,20.8979,20.97,155041.0
2022-09-26 10:00:00,23.29,23.32,23.23,23.29,102057.0,20.97,20.997,20.9159,20.97,102057.0
2022-09-26 10:30:00,23.29,23.31,23.24,23.27,105474.0,20.97,20.988,20.925,20.952,105474.0
2022-09-26 11:00:00,23.26,23.29,23.23,23.26,167031.0,20.943,20.97,20.9159,20.943,167031.0
2022-09-26 11:30:00,23.25,23.33,23.25,23.3,169210.0,20.934,21.006,20.934,20.979,169210.0
2022-09-26 12:00:00,23.3,23.32,23.26,23.26,160891.0,20.979,20.997,20.943,20.943,160891.0
2022-09-26 12:30:00,23.26,23.27,23.23,23.26,109665.0,20.943,20.952,20.9159,20.943,109665.0
2022-09-26 13:00:00,23.26,23.26,23.16,23.18,250145.0,20.943,20.943,20.8529,20.8709,250145.0
2022-09-26 13:30:00,23.18,23.31,23.18,23.25,133900.0,20.8709,20.988,20.8709,20.934,133900.0
2022-09-26 14:00:00,23.25,23.32,23.24,23.27,100470.0,20.934,20.997,20.925,20.952,100470.0
2022-09-26 14:30:00,23.26,23.29,23.24,23.27,168713.0,20.943,20.97,20.925,20.952,168713.0
2022-09-26 15:00:00,23.27,23.3,23.25,23.28,165864.0,20.952,20.979,20.934,20.961,165864.0
2022-09-26 15:30:00,23.28,23.31,23.24,23.28,601710.0,20.961,20.988,20.925,20.961,601710.0
2022-09-27 09:30:00,23.3,23.38,23.25,23.36,205033.0,20.979,21.051,20.934,21.033,205033.0
2022-09-27 10:00:00,23.36,23.37,23.23,23.29,153312.0,21.033,21.042,20.9159,20.97,153312.0
2022-09-27 10:30:00,23.27,23.33,23.27,23.31,102720.0,20.952,21.006,20.952,20.988,102720.0
2022-09-27 11:00:00,23.3,23.32,23.25,23.27,146800.0,20.979,20.997,20.934,20.952,146800.0
2022-09-27 11:30:00,23.27,23.29,23.24,23.25,151230.0,20.952,20.97,20.925,20.934,151230.0
2022-09-27 12:00:00,23.25,23.27,23.1,23.11,249570.0,20.934,20.952,20.7989,20.8079,249570.0
2022-09-27 12:30:00,23.11,23.16,23.06,23.15,210006.0,20.8079,20.8529,20.7629,20.8439,210006.0
2022-09-27 13:00:00,23.15,23.16,23.1,23.11,203599.0,20.8439,20.8529,20.7989,20.8079,203599.0
2022-09-27 13:30:00,23.11,23.11,23.01,23.06,276091.0,20.8079,20.8079,20.7179,20.7629,276091.0
2022-09-27 14:00:00,23.06,23.09,23.05,23.08,77060.0,20.7629,20.7899,20.7539,20.7809,77060.0
2022-09-27 14:30:00,23.09,23.16,23.06,23.16,96503.0,20.7899,20.8529,20.7629,20.8529,96503.0
2022-09-27 15:00:00,23.16,23.17,23.1,23.13,133712.0,20.8529,20.8619,20.7989,20.8259,133712.0
2022-09-27 15:30:00,23.14,23.18,23.1,23.14,372436.0,20.8349,20.8709,20.7989,20.8349,372436.0
2022-09-28 09:30:00,23.11,23.23,23.1,23.2,714183.0,20.8079,20.9159,20.7989,20.8889,714183.0
2022-09-28 10:00:00,23.2,23.26,23.14,23.26,147134.0,20.8889,20.943,20.8349,20.943,147134.0
2022-09-28 10:30:00,23.27,23.31,23.25,23.27,136735.0,20.952,20.988,20.934,20.952,136735.0
2022-09-28 11:00:00,23.26,23.34,23.24,23.31,160854.0,20.943,21.015,20.925,20.988,160854.0
2022-09-28 11:30:00,23.3,23.4,23.29,23.39,100189.0,20.979,21.069,20.97,21.06,100189.0
2022-09-28 12:00:00,23.39,23.46,23.37,23.42,110333.0,21.06,21.123,21.042,21.087,110333.0
2022-09-28 12:30:00,23.41,23.45,23.36,23.41,65351.0,21.078,21.114,21.033,21.078,65351.0
2022-09-28 13:00:00,23.4,23.48,23.4,23.45,68974.0,21.069,21.141,21.069,21.114,68974.0
2022-09-28 13:30:00,23.46,23.47,23.38,23.39,150330.0,21.123,21.132,21.051,21.06,150330.0
2022-09-28 14:00:00,23.39,23.41,23.35,23.37,112840.0,21.06,21.078,21.024,21.042,112840.0
2022-09-28 14:30:00,23.37,23.42,23.37,23.42,85106.0,21.042,21.087,21.042,21.087,85106.0
2022-09-28 15:00:00,23.42,23.47,23.41,23.41,318562.0,21.087,21.132,21.078,21.078,318562.0
2022-09-28 15:30:00,23.41,23.44,23.24,23.25,752308.0,21.078,21.105,20.925,20.934,752308.0
2022-09-29 09:30:00,23.2,23.24,23.14,23.16,167920.0,20.8889,20.925,20.8349,20.8529,167920.0
2022-09-29 10:00:00,23.16,23.23,23.15,23.21,105654.0,20.8529,20.9159,20.8439,20.8979,105654.0
2022-09-29 10:30:00,23.21,23.22,23.17,23.2,61890.0,20.8979,20.9069,20.8619,20.8889,61890.0
2022-09-29 11:00:00,23.21,23.24,23.15,23.17,51857.0,20.8979,20.925,20.8439,20.8619,51857.0
2022-09-29 11:30:00,23.18,23.22,23.16,23.2,99704.0,20.8709,20.9069,20.8529,20.8889,99704.0
2022-09-29 12:00:00,23.19,23.22,23.19,23.22,55411.0,20.8799,20.9069,20.8799,20.9069,55411.0
2022-09-29 12:30:00,23.22,23.28,23.19,23.19,95112.0,20.9069,20.961,20.8799,20.8799,95112.0
2022-09-29 13:00:00,23.2,23.21,23.15,23.17,956792.0,20.8889,20.8979,20.8439,20.8619,956792.0
2022-09-29 13:30:00,23.17,23.24,23.15,23.16,106324.0,20.8619,20.925,20.8439,20.8529,106324.0
2022-09-29 14:00:00,23.16,23.17,23.13,23.15,181809.0,20.8529,20.8619,20.8259,20.8439,181809.0
2022-09-29 14:30:00,23.16,23.19,23.13,23.14,136530.0,20.8529,20.8799,20.8259,20.8349,136530.0
2022-09-29 15:00:00,23.14,23.22,23.14,23.16,417695.0,20.8349,20.9069,20.8349,20.8529,417695.0
2022-09-29 15:30:00,23.16,23.19,23.1,23.12,844571.0,20.8529,20.8799,20.7989,20.8169,844571.0
2022-09-30 09:30:00,23.12,23.23,23.12,23.19,455210.0,20.8169,20.9159,20.8169,20.8799,455210.0
2022-09-30 10:00:00,23.19,23.2,23.09,23.11,116910.0,20.8799,20.8889,20.7899,20.8079,116910.0
2022-09-30 10:30:00,23.12,23.18,23.1,23.1,130614.0,20.8169,20.8709,20.7989,20.7989,130614.0
2022-09-30 11:00:00,23.11,23.21,23.1,23.14,142504.0,20.8079,20.8979,20.7989,20.8349,142504.0
2022-09-30 11:30:00,23.14,23.16,23.1,23.14,145265.0,20.8349,20.8529,20.7989,20.8349,145265.0
2022-09-30 12:00:00,23.14,23.14,23.1,23.12,54243.0,20.8349,20.8349,20.7989,20.8169,54243.0
2022-09-30 12:30:00,23.11,23.18,23.11,23.16,44263.0,20.8079,20.8709,20.8079,20.8529,44263.0
2022-09-30 13:00:00,23.16,23.18,23.13,23.15,72877.0,20.8529,20.8709,20.8259,20.8439,72877.0
2022-09-30 13:30:00,23.14,23.15,23.09,23.1,132675.0,20.8349,20.8439,20.7899,20.7989,132675.0
2022-09-30 14:00:00,23.1,23.14,23.06,23.08,155512.0,20.7989,20.8349,20.7629,20.7809,155512.0
2022-09-30 14:30:00,23.08,23.11,23.02,23.05,207182.0,20.7809,20.8079,20.7269,20.7539,207182.0
2022-09-30 15:00:00,23.05,23.08,22.96,23.02,289177.0,20.7539,20.7809,20.6728,20.7269,289177.0
2022-09-30 15:30:00,23.02,23.04,22.89,22.92,844583.0,20.7269,20.7449,20.6098,20.6368,844583.0
2022-10-03 09:30:00,23.1,23.1,22.9,23.02,423771.0,20.7989,20.7989,20.6188,20.7269,423771.0
2022-10-03 10:00:00,23.02,23.16,23.02,23.16,246723.0,20.7269,20.8529,20.7269,20.8529,246723.0
2022-10-03 10:30:00,23.15,23.17,23.08,23.11,159267.0,20.8439,20.8619,20.7809,20.8079,159267.0
2022-10-03 11:00:00,23.11,23.22,23.11,23.21,181079.0,20.8079,20.9069,20.8079,20.8979,181079.0
2022-10-03 11:30:00,23.21,23.24,23.18,23.2,187235.0,20.8979,20.925,20.8709,20.8889,187235.0
2022-10-03 12:00:00,23.2,23.21,23.14,23.16,96446.0,20.8889,20.8979,20.8349,20.8529,96446.0
2022-10-03 12:30:00,23.15,23.17,23.12,23.17,91434.0,20.8439,20.8619,20.8169,20.8619,91434.0
2022-10-03 13:00:00,23.17,23.18,23.13,23.14,89955.0,20.8619,20.8709,20.8259,20.8349,89955.0
2022-10-03 13:30:00,23.14,23.16,23.13,23.16,89445.0,20.8349,20.8529,20.8259,20.8529,89445.0
2022-10-03 14:00:00,23.16,23.17,23.14,23.17,136806.0,20.8529,20.8619,20.8349,20.8619,136806.0
2022-10-03 14:30:00,23.17,23.22,23.16,23.22,137287.0,20.8619,20.9069,20.8529,20.9069,137287.0
2022-10-03 15:00:00,23.21,23.24,23.18,23.18,130204.0,20.8979,20.925,20.8709,20.8709,130204.0
2022-10-03 15:30:00,23.19,23.22,23.12,23.18,598506.0,20.8799,20.9069,20.8169,20.8709,598506.0
2022-10-04 09:30:00,23.28,23.48,23.26,23.45,275461.0,20.961,21.141,20.943,21.114,275461.0
2022-10-04 10:00:00,23.45,23.51,23.42,23.44,201729.0,21.114,21.1681,21.087,21.105,201729.0
2022-10-04 10:30:00,23.44,23.48,23.43,23.48,111905.0,21.105,21.141,21.096,21.141,111905.0
2022-10-04 11:00:00,23.48,23.49,23.44,23.45,366821.0,21.141,21.15,21.105,21.114,366821.0
2022-10-04 11:30:00,23.45,23.45,23.4,23.44,112705.0,21.114,21.114,21.069,21.105,112705.0
2022-10-04 12:00:00,23.44,23.44,23.37,23.39,398851.0,21.105,21.105,21.042,21.06,398851.0
2022-10-04 12:30:00,23.39,23.42,23.36,23.38,645077.0,21.06,21.087,21.033,21.051,645077.0
2022-10-04 13:00:00,23.38,23.39,23.33,23.35,95029.0,21.051,21.06,21.006,21.024,95029.0
2022-10-04 13:30:00,23.35,23.37,23.31,23.32,199062.0,21.024,21.042,20.988,20.997,199062.0
2022-10-04 14:00:00,23.33,23.35,23.29,23.32,256647.0,21.006,21.024,20.97,20.997,256647.0
2022-10-04 14:30:00,23.31,23.36,23.3,23.33,253983.0,20.988,21.033,20.979,21.006,253983.0
2022-10-04 15:00:00,23.32,23.34,23.29,23.3,445646.0,20.997,21.015,20.97,20.979,445646.0
2022-10-04 15:30:00,23.3,23.32,23.26,23.29,917975.0,20.979,20.997,20.943,20.97,917975.0
2022-10-05 09:30:00,23.22,23.35,23.2,23.3,473565.0,20.9069,21.024,20.8889,20.979,473565.0
2022-10-05 10:00:00,23.29,23.38,23.26,23.33,990889.0,20.97,21.051,20.943,21.006,990889.0
2022-10-05 10:30:00,23.32,23.32,23.24,23.27,408767.0,20.997,20.997,20.925,20.952,408767.0
2022-10-05 11:00:00,23.27,23.28,23.25,23.27,134196.0,20.952,20.961,20.934,20.952,134196.0
2022-10-05 11:30:00,23.27,23.29,23.24,23.25,232725.0,20.952,20.97,20.925,20.934,232725.0
2022-10-05 12:00:00,23.24,23.26,23.18,23.23,439043.0,20.925,20.943,20.8709,20.9159,439043.0
2022-10-05 12:30:00,23.23,23.24,23.16,23.17,267988.0,20.9159,20.925,20.8529,20.8619,267988.0
2022-10-05 13:00:00,23.17,23.22,23.17,23.18,395002.0,20.8619,20.9069,20.8619,20.8709,395002.0
2022-10-05 13:30:00,23.19,23.2,23.13,23.16,258936.0,20.8799,20.8889,20.8259,20.8529,258936.0
2022-10-05 14:00:00,23.15,23.19,23.15,23.15,350943.0,20.8439,20.8799,20.8439,20.8439,350943.0
2022-10-05 14:30:00,23.16,23.18,23.13,23.15,499621.0,20.8529,20.8709,20.8259,20.8439,499621.0
2022-10-05 15:00:00,23.16,23.17,23.13,23.14,350822.0,20.8529,20.8619,20.8259,20.8349,350822.0
2022-10-05 15:30:00,23.14,23.15,23.01,23.06,891771.0,20.8349,20.8439,20.7179,20.7629,891771.0
2022-10-06 09:30:00,23.05,23.13,23.02,23.03,236791.0,20.7539,20.8259,20.7269,20.7359,236791.0
2022-10-06 10:00:00,23.02,23.06,23.02,23.04,172442.0,20.7269,20.7629,20.7269,20.7449,172442.0
2022-10-06 10:30:00,23.04,23.05,23.0,23.03,127787.0,20.7449,20.7539,20.7089,20.7359,127787.0
2022-10-06 11:00:00,23.03,23.03,22.98,23.01,186027.0,20.7359,20.7359,20.6909,20.7179,186027.0
2022-10-06 11:30:00,23.01,23.06,23.0,23.04,199366.0,20.7179,20.7629,20.7089,20.7449,199366.0
2022-10-06 12:00:00,23.04,23.08,23.02,23.07,87706.0,20.7449,20.7809,20.7269,20.7719,87706.0
2022-10-06 12:30:00,23.08,23.13,23.06,23.12,96594.0,20.7809,20.8259,20.7629,20.8169,96594.0
2022-10-06 13:00:00,23.11,23.15,23.09,23.11,145174.0,20.8079,20.8439,20.7899,20.8079,145174.0
2022-10-06 13:30:00,23.11,23.11,23.07,23.11,97962.0,20.8079,20.8079,20.7719,20.8079,97962.0
2022-10-06 14:00:00,23.11,23.11,23.03,23.04,106373.0,20.8079,20.8079,20.7359,20.7449,106373.0
2022-10-06 14:30:00,23.05,23.05,23.01,23.03,103989.0,20.7539,20.7539,20.7179,20.7359,103989.0
2022-10-06 15:00:00,23.03,23.03,22.99,23.02,184213.0,20.7359,20.7359,20.6999,20.7269,184213.0
2022-10-06 15:30:00,23.02,23.05,22.99,23.05,633882.0,20.7269,20.7539,20.6999,20.7539,633882.0
2022-10-07 09:30:00,23.02,23.09,22.92,22.97,286959.0,20.7269,20.7899,20.6368,20.6818,286959.0
2022-10-07 10:00:00,22.97,23.04,22.97,23.04,157884.0,20.6818,20.7449,20.6818,20.7449,157884.0
2022-10-07 10:30:00,23.04,23.12,23.02,23.12,85375.0,20.7449,20.8169,20.7269,20.8169,85375.0
2022-10-07 11:00:00,23.12,23.16,23.04,23.05,163017.0,20.8169,20.8529,20.7449,20.7539,163017.0
2022-10-07 11:30:00,23.05,23.06,23.0,23.01,71321.0,20.7539,20.7629,20.7089,20.7179,71321.0
2022-10-07 12:00:00,23.01,23.03,23.0,23.01,57392.0,20.7179,20.7359,20.7089,20.7179,57392.0
2022-10-07 12:30:00,23.02,23.02,22.97,23.0,124753.0,20.7269,20.7269,20.6818,20.7089,124753.0
2022-10-07 13:00:00,23.0,23.0,22.97,23.0,101515.0,20.7089,20.7089,20.6818,20.7089,101515.0
2022-10-07 13:30:00,23.0,23.02,22.99,23.0,106544.0,20.7089,20.7269,20.6999,20.7089,106544.0
2022-10-07 14:00:00,23.0,23.0,22.94,22.96,221804.0,20.7089,20.7089,20.6548,20.6728,221804.0
2022-10-07 14:30:00,22.96,22.98,22.95,22.97,384340.0,20.6728,20.6909,20.6638,20.6818,384340.0
2022-10-07 15:00:00,22.98,23.0,22.97,22.97,195615.0,20.6909,20.7089,20.6818,20.6818,195615.0
2022-10-07 15:30:00,22.98,23.04,22.96,23.03,511701.0,20.6909,20.7449,20.6728,20.7359,511701.0
2022-10-10 09:30:00,23.01,23.23,23.01,23.18,159466.0,20.7179,20.9159,20.7179,20.8709,159466.0
2022-10-10 10:00:00,23.17,23.28,23.16,23.28,190259.0,20.8619,20.961,20.8529,20.961,190259.0
2022-10-10 10:30:00,23.28,23.29,23.25,23.27,190847.0,20.961,20.97,20.934,20.952,190847.0
2022-10-10 11:00:00,23.27,23.27,23.22,23.25,266219.0,20.952,20.952,20.9069,20.934,266219.0
2022-10-10 11:30:00,23.25,23.26,23.19,23.25,106172.0,20.934,20.943,20.8799,20.934,106172.0
2022-10-10 12:00:00,23.25,23.25,23.2,23.21,41806.0,20.934,20.934,20.8889,20.8979,41806.0
2022-10-10 12:30:00,23.21,23.22,23.16,23.18,62141.0,20.8979,20.9069,20.8529,20.8709,62141.0
2022-10-10 13:00:00,23.18,23.18,23.08,23.1,97588.0,20.8709,20.8709,20.7809,20.7989,97588.0
2022-10-10 13:30:00,23.09,23.2,23.09,23.17,95628.0,20.7899,20.8889,20.7899,20.8619,95628.0
2022-10-10 14:00:00,23.17,23.17,23.13,23.14,64306.0,20.8619,20.8619,20.8259,20.8349,64306.0
2022-10-10 14:30:00,23.14,23.18,23.12,23.14,139193.0,20.8349,20.8709,20.8169,20.8349,139193.0
2022-10-10 15:00:00,23.14,23.15,23.13,23.14,112518.0,20.8349,20.8439,20.8259,20.8349,112518.0
2022-10-10 15:30:00,23.14,23.17,23.06,23.08,401475.0,20.8349,20.8619,20.7629,20.7809,401475.0
2022-10-11 09:30:00,23.04,23.15,23.03,23.12,81127.0,20.7449,20.8439,20.7359,20.8169,81127.0
2022-10-11 10:00:00,23.12,23.16,23.09,23.16,427643.0,20.8169,20.8529,20.7899,20.8529,427643.0
2022-10-11 10:30:00,23.15,23.25,23.12,23.21,141855.0,20.8439,20.934,20.8169,20.8979,141855.0
2022-10-11 11:00:00,23.21,23.24,23.19,23.21,113660.0,20.8979,20.925,20.8799,20.8979,113660.0
2022-10-11 11:30:00,23.22,23.24,23.21,23.23,102919.0,20.9069,20.925,20.8979,20.9159,102919.0
2022-10-11 12:00:00,23.22,23.23,23.19,23.23,87941.0,20.9069,20.9159,20.8799,20.9159,87941.0
2022-10-11 12:30:00,23.23,23.25,23.22,23.25,142500.0,20.9159,20.934,20.9069,20.934,142500.0
2022-10-11 13:00:00,23.25,23.25,23.23,23.25,89926.0,20.934,20.934,20.9159,20.934,89926.0
2022-10-11 13:30:00,23.25,23.25,23.23,23.25,91376.0,20.934,20.934,20.9159,20.934,91376.0
2022-10-11 14:00:00,23.24,23.25,23.18,23.2,118037.0,20.925,20.934,20.8709,20.8889,118037.0
2022-10-11 14:30:00,23.2,23.23,23.11,23.12,132099.0,20.8889,20.9159,20.8079,20.8169,132099.0
2022-10-11 15:00:00,23.12,23.13,23.02,23.04,423471.0,20.8169,20.8259,20.7269,20.7449,423471.0
2022-10-11 15:30:00,23.05,23.22,23.03,23.21,603245.0,20.7539,20.9069,20.7359,20.8979,603245.0
2022-10-12 09:30:00,23.24,23.24,23.19,23.23,59034.0,20.925,20.925,20.8799,20.9159,59034.0
2022-10-12 10:00:00,23.23,23.26,23.23,23.25,92948.0,20.9159,20.943,20.9159,20.934,92948.0
2022-10-12 10:30:00,23.24,23.26,23.22,23.25,81841.0,20.925,20.943,20.9069,20.934,81841.0
2022-10-12 11:00:00,23.24,23.27,23.23,23.27,154595.0,20.925,20.952,20.9159,20.952,154595.0
2022-10-12 11:30:00,23.27,23.32,23.26,23.32,99115.0,20.952,20.997,20.943,20.997,99115.0
2022-10-12 12:00:00,23.32,23.35,23.3,23.31,191322.0,20.997,21.024,20.979,20.988,191322.0
2022-10-12 12:30:00,23.31,23.32,23.29,23.32,39018.0,20.988,20.997,20.97,20.997,39018.0
2022-10-12 13:00:00,23.31,23.32,23.29,23.29,74600.0,20.988,20.997,20.97,20.97,74600.0
2022-10-12 13:30:00,23.3,23.31,23.28,23.29,70749.0,20.979,20.988,20.961,20.97,70749.0
2022-10-12 14:00:00,23.29,23.3,23.27,23.29,68570.0,20.97,20.979,20.952,20.97,68570.0
2022-10-12 14:30:00,23.3,23.3,23.26,23.27,81605.0,20.979,20.979,20.943,20.952,81605.0
2022-10-12 15:00:00,23.27,23.28,23.25,23.26,89134.0,20.952,20.961,20.934,20.943,89134.0
2022-10-12 15:30:00,23.25,23.26,23.22,23.25,397188.0,20.934,20.943,20.9069,20.934,397188.0
2022-10-13 09:30:00,23.16,23.29,23.05,23.2,220005.0,20.8529,20.97,20.7539,20.8889,220005.0
2022-10-13 10:00:00,23.19,23.23,23.13,23.14,108566.0,20.8799,20.9159,20.8259,20.8349,108566.0
2022-10-13 10:30:00,23.13,23.2,23.12,23.2,64937.0,20.8259,20.8889,20.8169,20.8889,64937.0
2022-10-13 11:00:00,23.19,23.31,23.19,23.3,183370.0,20.8799,20.988,20.8799,20.979,183370.0
2022-10-13 11:30:00,23.3,23.42,23.3,23.38,206191.0,20.979,21.087,20.979,21.051,206191.0
2022-10-13 12:00:00,23.38,23.47,23.38,23.42,532171.0,21.051,21.132,21.051,21.087,532171.0
2022-10-13 12:30:00,23.42,23.49,23.41,23.48,286332.0,21.087,21.15,21.078,21.141,286332.0
2022-10-13 13:00:00,23.48,23.51,23.39,23.44,799554.0,21.141,21.1681,21.06,21.105,799554.0
2022-10-13 13:30:00,23.44,23.49,23.44,23.44,257419.0,21.105,21.15,21.105,21.105,257419.0
2022-10-13 14:00:00,23.45,23.46,23.39,23.39,132685.0,21.114,21.123,21.06,21.06,132685.0
2022-10-13 14:30:00,23.4,23.44,23.4,23.43,88270.0,21.069,21.105,21.069,21.096,88270.0
2022-10-13 15:00:00,23.44,23.46,23.36,23.38,191154.0,21.105,21.123,21.033,21.051,191154.0
2022-10-13 15:30:00,23.37,23.43,23.33,23.43,321101.0,21.042,21.096,21.006,21.096,321101.0
2022-10-14 09:30:00,23.48,23.51,23.44,23.5,180957.0,21.141,21.1681,21.105,21.1591,180957.0
2022-10-14 10:00:00,23.49,23.5,23.37,23.4,167073.0,21.15,21.1591,21.042,21.069,167073.0
2022-10-14 10:30:00,23.41,23.5,23.4,23.48,146025.0,21.078,21.1591,21.069,21.141,146025.0
2022-10-14 11:00:00,23.49,23.53,23.48,23.53,267262.0,21.15,21.1861,21.141,21.1861,267262.0
2022-10-14 11:30:00,23.52,23.52,23.43,23.48,157142.0,21.1771,21.1771,21.096,21.141,157142.0
2022-10-14 12:00:00,23.47,23.62,23.46,23.58,443840.0,21.132,21.2671,21.123,21.2311,443840.0
2022-10-14 12:30:00,23.58,23.7,23.58,23.7,372361.0,21.2311,21.3391,21.2311,21.3391,372361.0
2022-10-14 13:00:00,23.7,23.7,23.64,23.65,251600.0,21.3391,21.3391,21.2851,21.2941,251600.0
2022-10-14 13:30:00,23.64,23.65,23.62,23.63,96572.0,21.2851,21.2941,21.2671,21.2761,96572.0
2022-10-14 14:00:00,23.63,23.65,23.61,23.63,160405.0,21.2761,21.2941,21.2581,21.2761,160405.0
2022-10-14 14:30:00,23.62,23.7,23.62,23.67,350812.0,21.2671,21.3391,21.2671,21.3121,350812.0
2022-10-14 15:00:00,23.67,23.79,23.66,23.79,493212.0,21.3121,21.4202,21.3031,21.4202,493212.0
2022-10-14 15:30:00,23.79,23.8,23.73,23.78,1254067.0,21.4202,21.4292,21.3661,21.4112,1254067.0
2022-10-17 09:30:00,23.9,24.23,23.87,24.08,1476972.0,21.5192,21.8163,21.4922,21.6813,1476972.0
2022-10-17 10:00:00,24.08,24.09,23.96,24.01,1177465.0,21.6813,21.6903,21.5732,21.6182,1177465.0
2022-10-17 10:30:00,24.01,24.01,23.97,23.99,379471.0,21.6182,21.6182,21.5822,21.6002,379471.0
2022-10-17 11:00:00,23.99,24.01,23.93,23.95,317331.0,21.6002,21.6182,21.5462,21.5642,317331.0
2022-10-17 11:30:00,23.95,24.0,23.94,24.0,161899.0,21.5642,21.6092,21.5552,21.6092,161899.0
2022-10-17 12:00:00,24.0,24.01,23.98,24.0,170621.0,21.6092,21.6182,21.5912,21.6092,170621.0
2022-10-17 12:30:00,24.0,24.0,23.98,23.98,272417.0,21.6092,21.6092,21.5912,21.5912,272417.0
2022-10-17 13:00:00,23.98,24.02,23.98,24.01,149913.0,21.5912,21.6273,21.5912,21.6182,149913.0
2022-10-17 13:30:00,24.01,24.03,23.98,23.98,663636.0,21.6182,21.6363,21.5912,21.5912,663636.0
2022-10-17 14:00:00,23.97,23.99,23.89,23.95,347381.0,21.5822,21.6002,21.5102,21.5642,347381.0
2022-10-17 14:30:00,23.95,23.96,23.89,23.9,384970.0,21.5642,21.5732,21.5102,21.5192,384970.0
2022-10-17 15:00:00,23.9,23.92,23.89,23.92,554639.0,21.5192,21.5372,21.5102,21.5372,554639.0
2022-10-17 15:30:00,23.92,23.95,23.9,23.95,667113.0,21.5372,21.5642,21.5192,21.5642,667113.0
2022-10-18 09:30:00,24.0,24.08,23.98,24.0,896730.0,21.6092,21.6813,21.5912,21.6092,896730.0
2022-10-18 10:00:00,24.0,24.05,23.98,24.0,811004.0,21.6092,21.6543,21.5912,21.6092,811004.0
2022-10-18 10:30:00,24.0,24.01,23.98,24.0,333069.0,21.6092,21.6182,21.5912,21.6092,333069.0
2022-10-18 11:00:00,24.0,24.02,23.91,23.95,593075.0,21.6092,21.6273,21.5282,21.5642,593075.0
2022-10-18 11:30:00,23.95,23.99,23.94,23.99,181223.0,21.5642,21.6002,21.5552,21.6002,181223.0
2022-10-18 12:00:00,23.98,24.0,23.94,23.99,146258.0,21.5912,21.6092,21.5552,21.6002,146258.0
2022-10-18 12:30:00,23.98,24.05,23.97,24.01,169369.0,21.5912,21.6543,21.5822,21.6182,169369.0
2022-10-18 13:00:00,24.02,24.05,24.0,24.05,102377.0,21.6273,21.6543,21.6092,21.6543,102377.0
2022-10-18 13:30:00,24.05,24.05,24.02,24.03,286796.0,21.6543,21.6543,21.6273,21.6363,286796.0
2022-10-18 14:00:00,24.03,24.04,23.99,24.02,460547.0,21.6363,21.6453,21.6002,21.6273,460547.0
2022-10-18 14:30:00,24.03,24.04,23.99,24.02,608472.0,21.6363,21.6453,21.6002,21.6273,608472.0
2022-10-18 15:00:00,24.02,24.03,23.94,23.94,571484.0,21.6273,21.6363,21.5552,21.5552,571484.0
2022-10-18 15:30:00,23.95,24.0,23.93,24.0,1045642.0,21.5642,21.6092,21.5462,21.6092,1045642.0
2022-10-19 09:30:00,24.0,24.2,23.91,24.18,991576.0,21.6092,21.7893,21.5282,21.7713,991576.0
2022-10-19 10:00:00,24.18,24.2,24.16,24.18,314386.0,21.7713,21.7893,21.7533,21.7713,314386.0
2022-10-19 10:30:00,24.18,24.18,24.15,24.17,244836.0,21.7713,21.7713,21.7443,21.7623,244836.0
2022-10-19 11:00:00,24.17,24.18,24.15,24.17,233663.0,21.7623,21.7713,21.7443,21.7623,233663.0
2022-10-19 11:30:00,24.16,24.17,24.09,24.13,291812.0,21.7533,21.7623,21.6903,21.7263,291812.0
2022-10-19 12:00:00,24.12,24.16,24.11,24.15,171532.0,21.7173,21.7533,21.7083,21.7443,171532.0
2022-10-19 12:30:00,24.14,24.16,24.1,24.12,263100.0,21.7353,21.7533,21.6993,21.7173,263100.0
2022-10-19 13:00:00,24.12,24.13,24.01,24.07,510437.0,21.7173,21.7263,21.6182,21.6723,510437.0
2022-10-19 13:30:00,24.07,24.1,24.03,24.08,138958.0,21.6723,21.6993,21.6363,21.6813,138958.0
2022-10-19 14:00:00,24.08,24.09,24.05,24.08,322223.0,21.6813,21.6903,21.6543,21.6813,322223.0
2022-10-19 14:30:00,24.07,24.08,24.03,24.05,215496.0,21.6723,21.6813,21.6363,21.6543,215496.0
2022-10-19 15:00:00,24.05,24.06,24.0,24.05,354300.0,21.6543,21.6633,21.6092,21.6543,354300.0
2022-10-19 15:30:00,24.05,24.13,24.04,24.1,1122690.0,21.6543,21.7263,21.6453,21.6993,1122690.0
2022-10-20 09:30:00,24.09,24.13,24.01,24.09,376495.0,21.6903,21.7263,21.6182,21.6903,376495.0
2022-10-20 10:00:00,24.09,24.14,24.08,24.14,287889.0,21.6903,21.7353,21.6813,21.7353,287889.0
2022-10-20 10:30:00,24.14,24.19,24.12,24.19,161523.0,21.7353,21.7803,21.7173,21.7803,161523.0
2022-10-20 11:00:00,24.19,24.2,24.18,24.19,66600.0,21.7803,21.7893,21.7713,21.7803,66600.0
2022-10-20 11:30:00,24.19,24.2,24.18,24.2,114665.0,21.7803,21.7893,21.7713,21.7893,114665.0
2022-10-20 12:00:00,24.19,24.21,24.14,24.14,573349.0,21.7803,21.7983,21.7353,21.7353,573349.0
2022-10-20 12:30:00,24.14,24.15,24.09,24.12,439596.0,21.7353,21.7443,21.6903,21.7173,439596.0
2022-10-20 13:00:00,24.13,24.13,24.09,24.1,185688.0,21.7263,21.7263,21.6903,21.6993,185688.0
2022-10-20 13:30:00,24.1,24.1,24.06,24.1,208258.0,21.6993,21.6993,21.6633,21.6993,208258.0
2022-10-20 14:00:00,24.09,24.1,24.07,24.09,244082.0,21.6903,21.6993,21.6723,21.6903,244082.0
2022-10-20 14:30:00,24.09,24.14,24.08,24.11,437321.0,21.6903,21.7353,21.6813,21.7083,437321.0
2022-10-20 15:00:00,24.1,24.12,24.03,24.05,530766.0,21.6993,21.7173,21.6363,21.6543,530766.0
2022-10-20 15:30:00,24.05,24.06,23.99,24.04,846215.0,21.6543,21.6633,21.6002,21.6453,846215.0
2022-10-21 09:30:00,24.04,24.21,24.03,24.17,524639.0,21.6453,21.7983,21.6363,21.7623,524639.0
2022-10-21 10:00:00,24.17,24.18,24.11,24.12,404739.0,21.7623,21.7713,21.7083,21.7173,404739.0
2022-10-21 10:30:00,24.12,24.16,24.07,24.12,229303.0,21.7173,21.7533,21.6723,21.7173,229303.0
2022-10-21 11:00:00,24.12,24.15,24.08,24.11,180643.0,21.7173,21.7443,21.6813,21.7083,180643.0
2022-10-21 11:30:00,24.12,24.14,24.1,24.13,150643.0,21.7173,21.7353,21.6993,21.7263,150643.0
2022-10-21 12:00:00,24.13,24.14,24.08,24.14,170034.0,21.7263,21.7353,21.6813,21.7353,170034.0
2022-10-21 12:30:00,24.14,24.17,24.11,24.14,208733.0,21.7353,21.7623,21.7083,21.7353,208733.0
2022-10-21 13:00:00,24.14,24.19,24.13,24.19,90902.0,21.7353,21.7803,21.7263,21.7803,90902.0
2022-10-21 13:30:00,24.19,24.21,24.16,24.17,246368.0,21.7803,21.7983,21.7533,21.7623,246368.0
2022-10-21 14:00:00,24.18,24.18,24.15,24.18,189801.0,21.7713,21.7713,21.7443,21.7713,189801.0
2022-10-21 14:30:00,24.18,24.18,24.15,24.17,281124.0,21.7713,21.7713,21.7443,21.7623,281124.0
2022-10-21 15:00:00,24.17,24.18,24.16,24.18,224655.0,21.7623,21.7713,21.7533,21.7713,224655.0
2022-10-21 15:30:00,24.18,24.2,24.15,24.19,664911.0,21.7713,21.7893,21.7443,21.7803,664911.0
2022-10-24 09:30:00,24.18,24.28,24.15,24.24,321647.0,21.7713,21.8614,21.7443,21.8253,321647.0
2022-10-24 10:00:00,24.25,24.27,24.18,24.22,242518.0,21.8343,21.8523,21.7713,21.8073,242518.0
2022-10-24 10:30:00,24.22,24.25,24.2,24.24,211032.0,21.8073,21.8343,21.7893,21.8253,211032.0
2022-10-24 11:00:00,24.25,24.25,24.21,24.23,114317.0,21.8343,21.8343,21.7983,21.8163,114317.0
2022-10-24 11:30:00,24.23,24.25,24.21,24.25,160826.0,21.8163,21.8343,21.7983,21.8343,160826.0
2022-10-24 12:00:00,24.24,24.25,24.2,24.21,236767.0,21.8253,21.8343,21.7893,21.7983,236767.0
2022-10-24 12:30:00,24.22,24.23,24.2,24.21,96119.0,21.8073,21.8163,21.7893,21.7983,96119.0
2022-10-24 13:00:00,24.21,24.22,24.2,24.21,75452.0,21.7983,21.8073,21.7893,21.7983,75452.0
2022-10-24 13:30:00,24.22,24.22,24.21,24.21,74019.0,21.8073,21.8073,21.7983,21.7983,74019.0
2022-10-24 14:00:00,24.21,24.25,24.21,24.23,216164.0,21.7983,21.8343,21.7983,21.8163,216164.0
2022-10-24 14:30:00,24.23,24.25,24.22,24.23,142266.0,21.8163,21.8343,21.8073,21.8163,142266.0
2022-10-24 15:00:00,24.23,24.24,24.2,24.21,157665.0,21.8163,21.8253,21.7893,21.7983,157665.0
2022-10-24 15:30:00,24.22,24.22,24.17,24.19,503176.0,21.8073,21.8073,21.7623,21.7803,503176.0
2022-10-25 09:30:00,24.2,24.28,24.2,24.28,229422.0,21.7893,21.8614,21.7893,21.8614,229422.0
2022-10-25 10:00:00,24.28,24.37,24.26,24.34,300091.0,21.8614,21.9424,21.8433,21.9154,300091.0
2022-10-25 10:30:00,24.34,24.35,24.33,24.34,232823.0,21.9154,21.9244,21.9064,21.9154,232823.0
2022-10-25 11:00:00,24.34,24.35,24.31,24.32,284000.0,21.9154,21.9244,21.8884,21.8974,284000.0
2022-10-25 11:30:00,24.32,24.33,24.26,24.28,316151.0,21.8974,21.9064,21.8433,21.8614,316151.0
2022-10-25 12:00:00,24.28,24.28,24.24,24.26,379301.0,21.8614,21.8614,21.8253,21.8433,379301.0
2022-10-25 12:30:00,24.26,24.27,24.22,24.26,245975.0,21.8433,21.8523,21.8073,21.8433,245975.0
2022-10-25 13:00:00,24.27,24.29,24.21,24.23,625712.0,21.8523,21.8704,21.7983,21.8163,625712.0
2022-10-25 13:30:00,24.23,24.24,24.2,24.23,159894.0,21.8163,21.8253,21.7893,21.8163,159894.0
2022-10-25 14:00:00,24.23,24.24,24.22,24.23,174301.0,21.8163,21.8253,21.8073,21.8163,174301.0
2022-10-25 14:30:00,24.23,24.27,24.21,24.24,233794.0,21.8163,21.8523,21.7983,21.8253,233794.0
2022-10-25 15:00:00,24.25,24.29,24.24,24.27,347826.0,21.8343,21.8704,21.8253,21.8523,347826.0
2022-10-25 15:30:00,24.27,24.29,24.24,24.28,504293.0,21.8523,21.8704,21.8253,21.8614,504293.0
2022-10-26 09:30:00,24.33,24.34,24.25,24.27,306297.0,21.9064,21.9154,21.8343,21.8523,306297.0
2022-10-26 10:00:00,24.27,24.33,24.27,24.32,284247.0,21.8523,21.9064,21.8523,21.8974,284247.0
2022-10-26 10:30:00,24.32,24.33,24.25,24.28,168327.0,21.8974,21.9064,21.8343,21.8614,168327.0
2022-10-26 11:00:00,24.28,24.31,24.27,24.3,313155.0,21.8614,21.8884,21.8523,21.8794,313155.0
2022-10-26 11:30:00,24.3,24.32,24.28,24.3,281041.0,21.8794,21.8974,21.8614,21.8794,281041.0
2022-10-26 12:00:00,24.31,24.32,24.28,24.3,307191.0,21.8884,21.8974,21.8614,21.8794,307191.0
2022-10-26 12:30:00,24.3,24.32,24.28,24.3,178387.0,21.8794,21.8974,21.8614,21.8794,178387.0
2022-10-26 13:00:00,24.3,24.32,24.29,24.3,171390.0,21.8794,21.8974,21.8704,21.8794,171390.0
2022-10-26 13:30:00,24.3,24.32,24.28,24.28,176936.0,21.8794,21.8974,21.8614,21.8614,176936.0
2022-10-26 14:00:00,24.3,24.31,24.28,24.29,99338.0,21.8794,21.8884,21.8614,21.8704,99338.0
2022-10-26 14:30:00,24.3,24.31,24.28,24.3,119455.0,21.8794,21.8884,21.8614,21.8794,119455.0
2022-10-26 15:00:00,24.3,24.32,24.29,24.3,402129.0,21.8794,21.8974,21.8704,21.8794,402129.0
2022-10-26 15:30:00,24.3,24.33,24.29,24.3,688820.0,21.8794,21.9064,21.8704,21.8794,688820.0
2022-10-27 09:30:00,24.34,24.37,24.33,24.34,205325.0,21.9154,21.9424,21.9064,21.9154,205325.0
2022-10-27 10:00:00,24.33,24.36,24.32,24.35,207105.0,21.9064,21.9334,21.8974,21.9244,207105.0
2022-10-27 10:30:00,24.35,24.39,24.35,24.36,226381.0,21.9244,21.9604,21.9244,21.9334,226381.0
2022-10-27 11:00:00,24.36,24.38,24.35,24.38,129016.0,21.9334,21.9514,21.9244,21.9514,129016.0
2022-10-27 11:30:00,24.38,24.38,24.33,24.35,329782.0,21.9514,21.9514,21.9064,21.9244,329782.0
2022-10-27 12:00:00,24.35,24.35,24.32,24.33,291862.0,21.9244,21.9244,21.8974,21.9064,291862.0
2022-10-27 12:30:00,24.32,24.34,24.3,24.32,541285.0,21.8974,21.9154,21.8794,21.8974,541285.0
2022-10-27 13:00:00,24.31,24.32,24.29,24.3,413296.0,21.8884,21.8974,21.8704,21.8794,413296.0
2022-10-27 13:30:00,24.3,24.31,24.27,24.28,150699.0,21.8794,21.8884,21.8523,21.8614,150699.0
2022-10-27 14:00:00,24.29,24.29,24.27,24.29,115677.0,21.8704,21.8704,21.8523,21.8704,115677.0
2022-10-27 14:30:00,24.29,24.3,24.27,24.28,197762.0,21.8704,21.8794,21.8523,21.8614,197762.0
2022-10-27 15:00:00,24.28,24.31,24.27,24.29,303317.0,21.8614,21.8884,21.8523,21.8704,303317.0
2022-10-27 15:30:00,24.3,24.32,24.29,24.31,565524.0,21.8794,21.8974,21.8704,21.8884,565524.0
2022-10-28 09:30:00,24.32,24.38,24.3,24.33,424729.0,21.8974,21.9514,21.8794,21.9064,424729.0
2022-10-28 10:00:00,24.33,24.34,24.29,24.3,897795.0,21.9064,21.9154,21.8704,21.8794,897795.0
2022-10-28 10:30:00,24.31,24.32,24.28,24.3,720381.0,21.8884,21.8974,21.8614,21.8794,720381.0
2022-10-28 11:00:00,24.31,24.32,24.29,24.32,473381.0,21.8884,21.8974,21.8704,21.8974,473381.0
2022-10-28 11:30:00,24.32,24.33,24.3,24.32,186536.0,21.8974,21.9064,21.8794,21.8974,186536.0
2022-10-28 12:00:00,24.32,24.34,24.31,24.33,321362.0,21.8974,21.9154,21.8884,21.9064,321362.0
2022-10-28 12:30:00,24.33,24.33,24.29,24.33,387661.0,21.9064,21.9064,21.8704,21.9064,387661.0
2022-10-28 13:00:00,24.33,24.35,24.31,24.35,145943.0,21.9064,21.9244,21.8884,21.9244,145943.0
2022-10-28 13:30:00,24.35,24.36,24.34,24.35,176804.0,21.9244,21.9334,21.9154,21.9244,176804.0
2022-10-28 14:00:00,24.35,24.36,24.33,24.35,122633.0,21.9244,21.9334,21.9064,21.9244,122633.0
2022-10-28 14:30:00,24.35,24.43,24.35,24.43,207813.0,21.9244,21.9964,21.9244,21.9964,207813.0
2022-10-28 15:00:00,24.43,24.44,24.4,24.4,259603.0,21.9964,22.0054,21.9694,21.9694,259603.0
2022-10-28 15:30:00,24.41,24.42,24.36,24.37,540699.0,21.9784,21.9874,21.9334,21.9424,540699.0
2022-10-31 09:30:00,24.35,24.44,24.34,24.41,1276788.0,21.9244,22.0054,21.9154,21.9784,1276788.0
2022-10-31 10:00:00,24.41,24.43,24.37,24.42,602723.0,21.9784,21.9964,21.9424,21.9874,602723.0
2022-10-31 10:30:00,24.42,24.44,24.41,24.41,306961.0,21.9874,22.0054,21.9784,21.9784,306961.0
2022-10-31 11:00:00,24.42,24.44,24.4,24.43,490086.0,21.9874,22.0054,21.9694,21.9964,490086.0
2022-10-31 11:30:00,24.43,24.46,24.42,24.44,172230.0,21.9964,22.0234,21.9874,22.0054,172230.0
2022-10-31 12:00:00,24.44,24.45,24.43,24.44,357673.0,22.0054,22.0144,21.9964,22.0054,357673.0
2022-10-31 12:30:00,24.43,24.46,24.42,24.46,239960.0,21.9964,22.0234,21.9874,22.0234,239960.0
2022-10-31 13:00:00,24.46,24.5,24.45,24.5,180673.0,22.0234,22.0594,22.0144,22.0594,180673.0
2022-10-31 13:30:00,24.5,24.5,24.47,24.5,659973.0,22.0594,22.0594,22.0324,22.0594,659973.0
2022-10-31 14:00:00,24.5,24.51,24.47,24.5,502674.0,22.0594,22.0684,22.0324,22.0594,502674.0
2022-10-31 14:30:00,24.51,24.53,24.49,24.51,805826.0,22.0684,22.0864,22.0504,22.0684,805826.0
2022-10-31 15:00:00,24.5,24.51,24.49,24.51,390930.0,22.0594,22.0684,22.0504,22.0684,390930.0
2022-10-31 15:30:00,24.51,24.53,24.48,24.49,2351999.0,22.0684,22.0864,22.0414,22.0504,2351999.0
2022-11-01 09:30:00,24.49,24.55,24.46,24.5,879043.0,22.0504,22.1045,22.0234,22.0594,879043.0
2022-11-01 10:00:00,24.5,24.51,24.48,24.5,399386.0,22.0594,22.0684,22.0414,22.0594,399386.0
2022-11-01 10:30:00,24.5,24.5,24.49,24.5,161208.0,22.0594,22.0594,22.0504,22.0594,161208.0
2022-11-01 11:00:00,24.5,24.5,24.44,24.45,365748.0,22.0594,22.0594,22.0054,22.0144,365748.0
2022-11-01 11:30:00,24.46,24.51,24.45,24.48,387029.0,22.0234,22.0684,22.0144,22.0414,387029.0
2022-11-01 12:00:00,24.48,24.5,24.47,24.48,272214.0,22.0414,22.0594,22.0324,22.0414,272214.0
2022-11-01 12:30:00,24.48,24.5,24.47,24.48,253518.0,22.0414,22.0594,22.0324,22.0414,253518.0
2022-11-01 13:00:00,24.49,24.49,24.47,24.48,95683.0,22.0504,22.0504,22.0324,22.0414,95683.0
2022-11-01 13:30:00,24.48,24.48,24.46,24.46,232160.0,22.0414,22.0414,22.0234,22.0234,232160.0
2022-11-01 14:00:00,24.47,24.47,24.46,24.46,206449.0,22.0324,22.0324,22.0234,22.0234,206449.0
2022-11-01 14:30:00,24.47,24.49,24.46,24.48,259009.0,22.0324,22.0504,22.0234,22.0414,259009.0
2022-11-01 15:00:00,24.48,24.49,24.45,24.46,606011.0,22.0414,22.0504,22.0144,22.0234,606011.0
2022-11-01 15:30:00,24.46,24.48,24.4,24.4,854327.0,22.0234,22.0414,21.9694,21.9694,854327.0
2022-11-02 09:30:00,24.44,24.46,24.36,24.39,225678.0,22.0054,22.0234,21.9334,21.9604,225678.0
2022-11-02 10:00:00,24.39,24.4,24.37,24.38,98361.0,21.9604,21.9694,21.9424,21.9514,98361.0
2022-11-02 10:30:00,24.38,24.39,24.35,24.37,148285.0,21.9514,21.9604,21.9244,21.9424,148285.0
2022-11-02 11:00:00,24.36,24.38,24.33,24.33,204973.0,21.9334,21.9514,21.9064,21.9064,204973.0
2022-11-02 11:30:00,24.33,24.34,24.32,24.34,61070.0,21.9064,21.9154,21.8974,21.9154,61070.0
2022-11-02 12:00:00,24.34,24.34,24.31,24.32,132319.0,21.9154,21.9154,21.8884,21.8974,132319.0
2022-11-02 12:30:00,24.32,24.33,24.31,24.33,48981.0,21.8974,21.9064,21.8884,21.9064,48981.0
2022-11-02 13:00:00,24.32,24.33,24.31,24.32,70566.0,21.8974,21.9064,21.8884,21.8974,70566.0
2022-11-02 13:30:00,24.32,24.35,24.31,24.35,173950.0,21.8974,21.9244,21.8884,21.9244,173950.0
2022-11-02 14:00:00,24.35,24.42,24.34,24.39,242873.0,21.9244,21.9874,21.9154,21.9604,242873.0
2022-11-02 14:30:00,24.39,24.39,24.3,24.36,980354.0,21.9604,21.9604,21.8794,21.9334,980354.0
2022-11-02 15:00:00,24.36,24.42,24.33,24.35,511475.0,21.9334,21.9874,21.9064,21.9244,511475.0
2022-11-02 15:30:00,24.35,24.37,24.31,24.33,1024932.0,21.9244,21.9424,21.8884,21.9064,1024932.0
2022-11-03 09:30:00,24.35,24.43,24.34,24.38,231689.0,21.9244,21.9964,21.9154,21.9514,231689.0
2022-11-03 10:00:00,24.39,24.43,24.37,24.42,129377.0,21.9604,21.9964,21.9424,21.9874,129377.0
2022-11-03 10:30:00,24.43,24.44,24.41,24.44,78975.0,21.9964,22.0054,21.9784,22.0054,78975.0
2022-11-03 11:00:00,24.44,24.45,24.42,24.44,100118.0,22.0054,22.0144,21.9874,22.0054,100118.0
2022-11-03 11:30:00,24.44,24.44,24.39,24.42,303583.0,22.0054,22.0054,21.9604,21.9874,303583.0
2022-11-03 12:00:00,24.42,24.42,24.36,24.38,493806.0,21.9874,21.9874,21.9334,21.9514,493806.0
2022-11-03 12:30:00,24.38,24.38,24.36,24.38,85927.0,21.9514,21.9514,21.9334,21.9514,85927.0
2022-11-03 13:00:00,24.38,24.39,24.36,24.37,161543.0,21.9514,21.9604,21.9334,21.9424,161543.0
2022-11-03 13:30:00,24.37,24.37,24.33,24.35,142497.0,21.9424,21.9424,21.9064,21.9244,142497.0
2022-11-03 14:00:00,24.35,24.35,24.33,24.35,110381.0,21.9244,21.9244,21.9064,21.9244,110381.0
2022-11-03 14:30:00,24.34,24.35,24.32,24.33,123646.0,21.9154,21.9244,21.8974,21.9064,123646.0
2022-11-03 15:00:00,24.33,24.33,24.31,24.32,93602.0,21.9064,21.9064,21.8884,21.8974,93602.0
2022-11-03 15:30:00,24.32,24.32,24.25,24.3,1426426.0,21.8974,21.8974,21.8343,21.8794,1426426.0
2022-11-04 09:30:00,24.36,24.4,24.34,24.36,115088.0,21.9334,21.9694,21.9154,21.9334,115088.0
2022-11-04 10:00:00,24.37,24.41,24.35,24.39,215254.0,21.9424,21.9784,21.9244,21.9604,215254.0
2022-11-04 10:30:00,24.39,24.39,24.37,24.38,120540.0,21.9604,21.9604,21.9424,21.9514,120540.0
2022-11-04 11:00:00,24.38,24.39,24.36,24.37,148056.0,21.9514,21.9604,21.9334,21.9424,148056.0
2022-11-04 11:30:00,24.37,24.38,24.31,24.32,304709.0,21.9424,21.9514,21.8884,21.8974,304709.0
2022-11-04 12:00:00,24.32,24.38,24.28,24.38,197748.0,21.8974,21.9514,21.8614,21.9514,197748.0
2022-11-04 12:30:00,24.38,24.39,24.37,24.39,86774.0,21.9514,21.9604,21.9424,21.9604,86774.0
2022-11-04 13:00:00,24.39,24.39,24.37,24.39,136940.0,21.9604,21.9604,21.9424,21.9604,136940.0
2022-11-04 13:30:00,24.39,24.39,24.35,24.36,74684.0,21.9604,21.9604,21.9244,21.9334,74684.0
2022-11-04 14:00:00,24.36,24.39,24.35,24.39,77783.0,21.9334,21.9604,21.9244,21.9604,77783.0
2022-11-04 14:30:00,24.39,24.39,24.34,24.35,726425.0,21.9604,21.9604,21.9154,21.9244,726425.0
2022-11-04 15:00:00,24.34,24.36,24.3,24.3,350916.0,21.9154,21.9334,21.8794,21.8794,350916.0
2022-11-04 15:30:00,24.3,24.34,24.3,24.34,610815.0,21.8794,21.9154,21.8794,21.9154,610815.0
2022-11-07 09:30:00,24.4,24.4,24.31,24.32,215593.0,21.9694,21.9694,21.8884,21.8974,215593.0
2022-11-07 10:00:00,24.32,24.34,24.31,24.32,109181.0,21.8974,21.9154,21.8884,21.8974,109181.0
2022-11-07 10:30:00,24.32,24.32,24.3,24.3,66340.0,21.8974,21.8974,21.8794,21.8794,66340.0
2022-11-07 11:00:00,24.3,24.31,24.3,24.3,100394.0,21.8794,21.8884,21.8794,21.8794,100394.0
2022-11-07 11:30:00,24.31,24.31,24.3,24.31,46034.0,21.8884,21.8884,21.8794,21.8884,46034.0
2022-11-07 12:00:00,24.3,24.31,24.3,24.31,16101.0,21.8794,21.8884,21.8794,21.8884,16101.0
2022-11-07 12:30:00,24.31,24.31,24.3,24.3,107186.0,21.8884,21.8884,21.8794,21.8794,107186.0
2022-11-07 13:00:00,24.3,24.31,24.3,24.3,41394.0,21.8794,21.8884,21.8794,21.8794,41394.0
2022-11-07 13:30:00,24.3,24.31,24.3,24.3,53834.0,21.8794,21.8884,21.8794,21.8794,53834.0
2022-11-07 14:00:00,24.3,24.34,24.3,24.34,106842.0,21.8794,21.9154,21.8794,21.9154,106842.0
2022-11-07 14:30:00,24.33,24.34,24.31,24.31,149984.0,21.9064,21.9154,21.8884,21.8884,149984.0
2022-11-07 15:00:00,24.32,24.32,24.31,24.32,154316.0,21.8974,21.8974,21.8884,21.8974,154316.0
2022-11-07 15:30:00,24.32,24.35,24.31,24.33,270890.0,21.8974,21.9244,21.8884,21.9064,270890.0
2022-11-08 09:30:00,24.39,24.39,24.3,24.3,200365.0,21.9604,21.9604,21.8794,21.8794,200365.0
2022-11-08 10:00:00,24.3,24.33,24.3,24.32,166843.0,21.8794,21.9064,21.8794,21.8974,166843.0
2022-11-08 10:30:00,24.32,24.34,24.31,24.33,282177.0,21.8974,21.9154,21.8884,21.9064,282177.0
2022-11-08 11:00:00,24.32,24.36,24.32,24.35,112239.0,21.8974,21.9334,21.8974,21.9244,112239.0
2022-11-08 11:30:00,24.35,24.35,24.34,24.35,79746.0,21.9244,21.9244,21.9154,21.9244,79746.0
2022-11-08 12:00:00,24.34,24.35,24.34,24.34,35998.0,21.9154,21.9244,21.9154,21.9154,35998.0
2022-11-08 12:30:00,24.34,24.35,24.33,24.34,80808.0,21.9154,21.9244,21.9064,21.9154,80808.0
2022-11-08 13:00:00,24.33,24.38,24.33,24.38,485590.0,21.9064,21.9514,21.9064,21.9514,485590.0
2022-11-08 13:30:00,24.38,24.39,24.37,24.39,87158.0,21.9514,21.9604,21.9424,21.9604,87158.0
2022-11-08 14:00:00,24.39,24.42,24.38,24.39,217892.0,21.9604,21.9874,21.9514,21.9604,217892.0
2022-11-08 14:30:00,24.39,24.43,24.38,24.38,572241.0,21.9604,21.9964,21.9514,21.9514,572241.0
2022-11-08 15:00:00,24.39,24.39,24.36,24.38,711321.0,21.9604,21.9604,21.9334,21.9514,711321.0
2022-11-08 15:30:00,24.38,24.42,24.37,24.4,806271.0,21.9514,21.9874,21.9424,21.9694,806271.0
2022-11-09 09:30:00,24.36,24.39,24.35,24.35,403040.0,21.9334,21.9604,21.9244,21.9244,403040.0
2022-11-09 10:00:00,24.36,24.39,24.35,24.39,157721.0,21.9334,21.9604,21.9244,21.9604,157721.0
2022-11-09 10:30:00,24.38,24.4,24.32,24.35,759866.0,21.9514,21.9694,21.8974,21.9244,759866.0
2022-11-09 11:00:00,24.35,24.38,24.34,24.38,170577.0,21.9244,21.9514,21.9154,21.9514,170577.0
2022-11-09 11:30:00,24.38,24.4,24.37,24.39,67053.0,21.9514,21.9694,21.9424,21.9604,67053.0
2022-11-09 12:00:00,24.39,24.39,24.37,24.38,67832.0,21.9604,21.9604,21.9424,21.9514,67832.0
2022-11-09 12:30:00,24.38,24.38,24.37,24.38,70696.0,21.9514,21.9514,21.9424,21.9514,70696.0
2022-11-09 13:00:00,24.38,24.39,24.37,24.37,69571.0,21.9514,21.9604,21.9424,21.9424,69571.0
2022-11-09 13:30:00,24.37,24.37,24.35,24.37,137194.0,21.9424,21.9424,21.9244,21.9424,137194.0
2022-11-09 14:00:00,24.37,24.37,24.35,24.36,95224.0,21.9424,21.9424,21.9244,21.9334,95224.0
2022-11-09 14:30:00,24.36,24.36,24.33,24.34,211058.0,21.9334,21.9334,21.9064,21.9154,211058.0
2022-11-09 15:00:00,24.34,24.35,24.33,24.35,129377.0,21.9154,21.9244,21.9064,21.9244,129377.0
2022-11-09 15:30:00,24.35,24.35,24.32,24.32,480107.0,21.9244,21.9244,21.8974,21.8974,480107.0
2022-11-10 09:30:00,24.38,24.42,24.36,24.41,284170.0,21.9514,21.9874,21.9334,21.9784,284170.0
2022-11-10 10:00:00,24.41,24.44,24.4,24.43,253771.0,21.9784,22.0054,21.9694,21.9964,253771.0
2022-11-10 10:30:00,24.44,24.46,24.43,24.46,145847.0,22.0054,22.0234,21.9964,22.0234,145847.0
2022-11-10 11:00:00,24.45,24.47,24.45,24.45,172370.0,22.0144,22.0324,22.0144,22.0144,172370.0
2022-11-10 11:30:00,24.46,24.46,24.42,24.43,154744.0,22.0234,22.0234,21.9874,21.9964,154744.0
2022-11-10 12:00:00,24.43,24.44,24.4,24.41,192616.0,21.9964,22.0054,21.9694,21.9784,192616.0
2022-11-10 12:30:00,24.41,24.42,24.4,24.4,208783.0,21.9784,21.9874,21.9694,21.9694,208783.0
2022-11-10 13:00:00,24.4,24.42,24.4,24.41,141361.0,21.9694,21.9874,21.9694,21.9784,141361.0
2022-11-10 13:30:00,24.41,24.41,24.4,24.4,105599.0,21.9784,21.9784,21.9694,21.9694,105599.0
2022-11-10 14:00:00,24.4,24.41,24.39,24.39,195515.0,21.9694,21.9784,21.9604,21.9604,195515.0
2022-11-10 14:30:00,24.39,24.4,24.34,24.34,243289.0,21.9604,21.9694,21.9154,21.9154,243289.0
2022-11-10 15:00:00,24.35,24.39,24.34,24.39,412555.0,21.9244,21.9604,21.9154,21.9604,412555.0
2022-11-10 15:30:00,24.39,24.46,24.38,24.46,1020312.0,21.9604,22.0234,21.9514,22.0234,1020312.0
2022-11-11 09:30:00,24.47,24.52,24.37,24.43,496959.0,22.0324,22.0774,21.9424,21.9964,496959.0
2022-11-11 10:00:00,24.42,24.48,24.42,24.48,257993.0,21.9874,22.0414,21.9874,22.0414,257993.0
2022-11-11 10:30:00,24.48,24.48,24.45,24.46,199821.0,22.0414,22.0414,22.0144,22.0234,199821.0
2022-11-11 11:00:00,24.46,24.47,24.43,24.46,198938.0,22.0234,22.0324,21.9964,22.0234,198938.0
2022-11-11 11:30:00,24.46,24.47,24.44,24.45,97373.0,22.0234,22.0324,22.0054,22.0144,97373.0
2022-11-11 12:00:00,24.44,24.46,24.41,24.42,91670.0,22.0054,22.0234,21.9784,21.9874,91670.0
2022-11-11 12:30:00,24.42,24.42,24.39,24.41,242107.0,21.9874,21.9874,21.9604,21.9784,242107.0
2022-11-11 13:00:00,24.41,24.41,24.38,24.4,136804.0,21.9784,21.9784,21.9514,21.9694,136804.0
2022-11-11 13:30:00,24.39,24.41,24.39,24.4,54244.0,21.9604,21.9784,21.9604,21.9694,54244.0
2022-11-11 14:00:00,24.4,24.41,24.38,24.39,86057.0,21.9694,21.9784,21.9514,21.9604,86057.0
2022-11-11 14:30:00,24.39,24.42,24.38,24.38,486157.0,21.9604,21.9874,21.9514,21.9514,486157.0
2022-11-11 15:00:00,24.39,24.39,24.35,24.37,290319.0,21.9604,21.9604,21.9244,21.9424,290319.0
2022-11-11 15:30:00,24.37,24.38,24.3,24.32,1883613.0,21.9424,21.9514,21.8794,21.8974,1883613.0
2022-11-14 09:30:00,24.37,24.37,24.31,24.33,346925.0,21.9424,21.9424,21.8884,21.9064,346925.0
2022-11-14 10:00:00,24.34,24.36,24.33,24.34,267485.0,21.9154,21.9334,21.9064,21.9154,267485.0
2022-11-14 10:30:00,24.34,24.35,24.32,24.32,232701.0,21.9154,21.9244,21.8974,21.8974,232701.0
2022-11-14 11:00:00,24.33,24.35,24.31,24.34,192354.0,21.9064,21.9244,21.8884,21.9154,192354.0
2022-11-14 11:30:00,24.34,24.35,24.33,24.35,183012.0,21.9154,21.9244,21.9064,21.9244,183012.0
2022-11-14 12:00:00,24.35,24.36,24.33,24.34,83167.0,21.9244,21.9334,21.9064,21.9154,83167.0
2022-11-14 12:30:00,24.34,24.35,24.33,24.35,106647.0,21.9154,21.9244,21.9064,21.9244,106647.0
2022-11-14 13:00:00,24.35,24.35,24.34,24.35,61992.0,21.9244,21.9244,21.9154,21.9244,61992.0
2022-11-14 13:30:00,24.35,24.35,24.33,24.34,84097.0,21.9244,21.9244,21.9064,21.9154,84097.0
2022-11-14 14:00:00,24.34,24.34,24.31,24.32,124618.0,21.9154,21.9154,21.8884,21.8974,124618.0
2022-11-14 14:30:00,24.32,24.32,24.31,24.32,77044.0,21.8974,21.8974,21.8884,21.8974,77044.0
2022-11-14 15:00:00,24.32,24.32,24.3,24.32,121026.0,21.8974,21.8974,21.8794,21.8974,121026.0
2022-11-14 15:30:00,24.32,24.32,24.29,24.3,628383.0,21.8974,21.8974,21.8704,21.8794,628383.0
2022-11-15 09:30:00,24.38,24.38,24.33,24.36,293517.0,21.9514,21.9514,21.9064,21.9334,293517.0
2022-11-15 10:00:00,24.36,24.37,24.34,24.36,247649.0,21.9334,21.9424,21.9154,21.9334,247649.0
2022-11-15 10:30:00,24.36,24.38,24.35,24.38,277096.0,21.9334,21.9514,21.9244,21.9514,277096.0
2022-11-15 11:00:00,24.38,24.38,24.35,24.36,121082.0,21.9514,21.9514,21.9244,21.9334,121082.0
2022-11-15 11:30:00,24.36,24.38,24.35,24.36,178919.0,21.9334,21.9514,21.9244,21.9334,178919.0
2022-11-15 12:00:00,24.36,24.36,24.32,24.33,262733.0,21.9334,21.9334,21.8974,21.9064,262733.0
2022-11-15 12:30:00,24.33,24.34,24.32,24.34,121751.0,21.9064,21.9154,21.8974,21.9154,121751.0
2022-11-15 13:00:00,24.34,24.34,24.31,24.31,99838.0,21.9154,21.9154,21.8884,21.8884,99838.0
2022-11-15 13:30:00,24.31,24.32,24.3,24.32,218082.0,21.8884,21.8974,21.8794,21.8974,218082.0
2022-11-15 14:00:00,24.32,24.35,24.31,24.35,141360.0,21.8974,21.9244,21.8884,21.9244,141360.0
2022-11-15 14:30:00,24.34,24.35,24.31,24.34,187684.0,21.9154,21.9244,21.8884,21.9154,187684.0
2022-11-15 15:00:00,24.34,24.34,24.32,24.33,125557.0,21.9154,21.9154,21.8974,21.9064,125557.0
2022-11-15 15:30:00,24.33,24.33,24.3,24.32,647481.0,21.9064,21.9064,21.8794,21.8974,647481.0
2022-11-16 09:30:00,24.38,24.4,24.37,24.4,393760.0,21.9514,21.9694,21.9424,21.9694,393760.0
2022-11-16 10:00:00,24.39,24.4,24.38,24.39,137424.0,21.9604,21.9694,21.9514,21.9604,137424.0
2022-11-16 10:30:00,24.39,24.39,24.38,24.39,83974.0,21.9604,21.9604,21.9514,21.9604,83974.0
2022-11-16 11:00:00,24.39,24.39,24.37,24.38,78641.0,21.9604,21.9604,21.9424,21.9514,78641.0
2022-11-16 11:30:00,24.38,24.41,24.37,24.4,104963.0,21.9514,21.9784,21.9424,21.9694,104963.0
2022-11-16 12:00:00,24.41,24.42,24.39,24.39,149021.0,21.9784,21.9874,21.9604,21.9604,149021.0
2022-11-16 12:30:00,24.39,24.4,24.37,24.38,91474.0,21.9604,21.9694,21.9424,21.9514,91474.0
2022-11-16 13:00:00,24.38,24.39,24.36,24.37,135596.0,21.9514,21.9604,21.9334,21.9424,135596.0
2022-11-16 13:30:00,24.37,24.37,24.31,24.32,135859.0,21.9424,21.9424,21.8884,21.8974,135859.0
2022-11-16 14:00:00,24.32,24.34,24.32,24.34,91550.0,21.8974,21.9154,21.8974,21.9154,91550.0
2022-11-16 14:30:00,24.34,24.34,24.31,24.32,103081.0,21.9154,21.9154,21.8884,21.8974,103081.0
2022-11-16 15:00:00,24.32,24.33,24.3,24.31,177417.0,21.8974,21.9064,21.8794,21.8884,177417.0
2022-11-16 15:30:00,24.32,24.33,24.3,24.3,644560.0,21.8974,21.9064,21.8794,21.8794,644560.0
2022-11-17 09:30:00,24.31,24.36,24.31,24.34,309441.0,21.8884,21.9334,21.8884,21.9154,309441.0
2022-11-17 10:00:00,24.34,24.36,24.33,24.36,497040.0,21.9154,21.9334,21.9064,21.9334,497040.0
2022-11-17 10:30:00,24.36,24.36,24.33,24.35,144992.0,21.9334,21.9334,21.9064,21.9244,144992.0
2022-11-17 11:00:00,24.35,24.35,24.34,24.35,123350.0,21.9244,21.9244,21.9154,21.9244,123350.0
2022-11-17 11:30:00,24.35,24.36,24.33,24.35,159946.0,21.9244,21.9334,21.9064,21.9244,159946.0
2022-11-17 12:00:00,24.35,24.36,24.34,24.35,107758.0,21.9244,21.9334,21.9154,21.9244,107758.0
2022-11-17 12:30:00,24.36,24.36,24.35,24.36,73427.0,21.9334,21.9334,21.9244,21.9334,73427.0
2022-11-17 13:00:00,24.35,24.36,24.34,24.35,115372.0,21.9244,21.9334,21.9154,21.9244,115372.0
2022-11-17 13:30:00,24.34,24.34,24.33,24.34,48929.0,21.9154,21.9154,21.9064,21.9154,48929.0
2022-11-17 14:00:00,24.34,24.35,24.33,24.35,78525.0,21.9154,21.9244,21.9064,21.9244,78525.0
2022-11-17 14:30:00,24.35,24.35,24.33,24.34,139494.0,21.9244,21.9244,21.9064,21.9154,139494.0
2022-11-17 15:00:00,24.34,24.34,24.31,24.32,148758.0,21.9154,21.9154,21.8884,21.8974,148758.0
2022-11-17 15:30:00,24.32,24.37,24.3,24.37,700257.0,21.8974,21.9424,21.8794,21.9424,700257.0
2022-11-18 09:30:00,24.38,24.42,24.37,24.4,259310.0,21.9514,21.9874,21.9424,21.9694,259310.0
2022-11-18 10:00:00,24.41,24.44,24.4,24.44,149075.0,21.9784,22.0054,21.9694,22.0054,149075.0
2022-11-18 10:30:00,24.44,24.45,24.43,24.45,101683.0,22.0054,22.0144,21.9964,22.0144,101683.0
2022-11-18 11:00:00,24.45,24.49,24.44,24.48,142006.0,22.0144,22.0504,22.0054,22.0414,142006.0
2022-11-18 11:30:00,24.49,24.5,24.48,24.5,107627.0,22.0504,22.0594,22.0414,22.0594,107627.0
2022-11-18 12:00:00,24.5,24.5,24.47,24.48,93667.0,22.0594,22.0594,22.0324,22.0414,93667.0
2022-11-18 12:30:00,24.49,24.5,24.47,24.48,170416.0,22.0504,22.0594,22.0324,22.0414,170416.0
2022-11-18 13:00:00,24.48,24.5,24.48,24.5,106500.0,22.0414,22.0594,22.0414,22.0594,106500.0
2022-11-18 13:30:00,24.5,24.5,24.46,24.46,235418.0,22.0594,22.0594,22.0234,22.0234,235418.0
2022-11-18 14:00:00,24.46,24.48,24.46,24.48,124297.0,22.0234,22.0414,22.0234,22.0414,124297.0
2022-11-18 14:30:00,24.48,24.48,24.44,24.45,171776.0,22.0414,22.0414,22.0054,22.0144,171776.0
2022-11-18 15:00:00,24.45,24.47,24.44,24.46,96975.0,22.0144,22.0324,22.0054,22.0234,96975.0
2022-11-18 15:30:00,24.47,24.5,24.46,24.47,1133377.0,22.0324,22.0594,22.0234,22.0324,1133377.0
2022-11-21 09:30:00,24.48,24.52,24.44,24.5,442465.0,22.0414,22.0774,22.0054,22.0594,442465.0
2022-11-21 10:00:00,24.5,24.51,24.48,24.5,266784.0,22.0594,22.0684,22.0414,22.0594,266784.0
2022-11-21 10:30:00,24.5,24.51,24.49,24.51,299430.0,22.0594,22.0684,22.0504,22.0684,299430.0
2022-11-21 11:00:00,24.51,24.53,24.49,24.53,472875.0,22.0684,22.0864,22.0504,22.0864,472875.0
2022-11-21 11:30:00,24.53,24.56,24.52,24.55,228261.0,22.0864,22.1135,22.0774,22.1045,228261.0
2022-11-21 12:00:00,24.55,24.56,24.51,24.52,258089.0,22.1045,22.1135,22.0684,22.0774,258089.0
2022-11-21 12:30:00,24.51,24.54,24.48,24.51,259344.0,22.0684,22.0955,22.0414,22.0684,259344.0
2022-11-21 13:00:00,24.51,24.54,24.5,24.52,253590.0,22.0684,22.0955,22.0594,22.0774,253590.0
2022-11-21 13:30:00,24.52,24.53,24.51,24.52,118192.0,22.0774,22.0864,22.0684,22.0774,118192.0
2022-11-21 14:00:00,24.52,24.53,24.5,24.52,133634.0,22.0774,22.0864,22.0594,22.0774,133634.0
2022-11-21 14:30:00,24.52,24.54,24.51,24.54,130578.0,22.0774,22.0955,22.0684,22.0955,130578.0
2022-11-21 15:00:00,24.54,24.57,24.53,24.57,147194.0,22.0955,22.1225,22.0864,22.1225,147194.0
2022-11-21 15:30:00,24.57,24.59,24.55,24.57,651915.0,22.1225,22.1405,22.1045,22.1225,651915.0
2022-11-22 09:30:00,24.56,24.59,24.54,24.54,418861.0,22.1135,22.1405,22.0955,22.0955,418861.0
2022-11-22 10:00:00,24.54,24.55,24.5,24.51,438084.0,22.0955,22.1045,22.0594,22.0684,438084.0
2022-11-22 10:30:00,24.51,24.56,24.5,24.54,218912.0,22.0684,22.1135,22.0594,22.0955,218912.0
2022-11-22 11:00:00,24.54,24.55,24.52,24.54,227084.0,22.0955,22.1045,22.0774,22.0955,227084.0
2022-11-22 11:30:00,24.54,24.57,24.53,24.54,410379.0,22.0955,22.1225,22.0864,22.0955,410379.0
2022-11-22 12:00:00,24.54,24.56,24.53,24.54,323656.0,22.0955,22.1135,22.0864,22.0955,323656.0
2022-11-22 12:30:00,24.54,24.55,24.53,24.55,111710.0,22.0955,22.1045,22.0864,22.1045,111710.0
2022-11-22 13:00:00,24.55,24.57,24.54,24.55,161143.0,22.1045,22.1225,22.0955,22.1045,161143.0
2022-11-22 13:30:00,24.55,24.57,24.55,24.56,155123.0,22.1045,22.1225,22.1045,22.1135,155123.0
2022-11-22 14:00:00,24.56,24.59,24.55,24.58,212953.0,22.1135,22.1405,22.1045,22.1315,212953.0
2022-11-22 14:30:00,24.59,24.59,24.56,24.59,268202.0,22.1405,22.1405,22.1135,22.1405,268202.0
2022-11-22 15:00:00,24.58,24.62,24.58,24.6,378647.0,22.1315,22.1675,22.1315,22.1495,378647.0
2022-11-22 15:30:00,24.6,24.64,24.59,24.63,769950.0,22.1495,22.1855,22.1405,22.1765,769950.0
2022-11-23 09:30:00,24.61,24.67,24.59,24.64,430147.0,22.1585,22.2125,22.1405,22.1855,430147.0
2022-11-23 10:00:00,24.64,24.65,24.63,24.64,512843.0,22.1855,22.1945,22.1765,22.1855,512843.0
2022-11-23 10:30:00,24.63,24.65,24.61,24.62,441561.0,22.1765,22.1945,22.1585,22.1675,441561.0
2022-11-23 11:00:00,24.62,24.64,24.61,24.63,462065.0,22.1675,22.1855,22.1585,22.1765,462065.0
2022-11-23 11:30:00,24.64,24.65,24.63,24.64,346571.0,22.1855,22.1945,22.1765,22.1855,346571.0
2022-11-23 12:00:00,24.64,24.65,24.64,24.64,112965.0,22.1855,22.1945,22.1855,22.1855,112965.0
2022-11-23 12:30:00,24.65,24.65,24.63,24.64,201791.0,22.1945,22.1945,22.1765,22.1855,201791.0
2022-11-23 13:00:00,24.64,24.64,24.63,24.64,64601.0,22.1855,22.1855,22.1765,22.1855,64601.0
2022-11-23 13:30:00,24.64,24.64,24.62,24.62,138969.0,22.1855,22.1855,22.1675,22.1675,138969.0
2022-11-23 14:00:00,24.63,24.66,24.62,24.64,339385.0,22.1765,22.2035,22.1675,22.1855,339385.0
2022-11-23 14:30:00,24.64,24.65,24.63,24.64,170259.0,22.1855,22.1945,22.1765,22.1855,170259.0
2022-11-23 15:00:00,24.64,24.67,24.63,24.67,330752.0,22.1855,22.2125,22.1765,22.2125,330752.0
2022-11-23 15:30:00,24.67,24.68,24.65,24.67,529190.0,22.2125,22.2215,22.1945,22.2125,529190.0
2022-11-25 09:30:00,24.63,24.72,24.63,24.71,279419.0,22.1765,22.2575,22.1765,22.2485,279419.0
2022-11-25 10:00:00,24.72,24.72,24.67,24.69,469186.0,22.2575,22.2575,22.2125,22.2305,469186.0
2022-11-25 10:30:00,24.7,24.7,24.66,24.7,296241.0,22.2395,22.2395,22.2035,22.2395,296241.0
2022-11-25 11:00:00,24.69,24.7,24.67,24.69,263542.0,22.2305,22.2395,22.2125,22.2305,263542.0
2022-11-25 11:30:00,24.69,24.7,24.68,24.7,238468.0,22.2305,22.2395,22.2215,22.2395,238468.0
2022-11-25 12:00:00,24.7,24.75,24.69,24.75,408927.0,22.2395,22.2845,22.2305,22.2845,408927.0
2022-11-25 12:30:00,24.75,24.78,24.69,24.76,701926.0,22.2845,22.3115,22.2305,22.2935,701926.0
2022-11-28 09:30:00,24.69,24.74,24.65,24.69,328658.0,22.2305,22.2755,22.1945,22.2305,328658.0
2022-11-28 10:00:00,24.7,24.73,24.67,24.67,232053.0,22.2395,22.2665,22.2125,22.2125,232053.0
2022-11-28 10:30:00,24.67,24.68,24.65,24.67,169125.0,22.2125,22.2215,22.1945,22.2125,169125.0
2022-11-28 11:00:00,24.67,24.69,24.66,24.69,230733.0,22.2125,22.2305,22.2035,22.2305,230733.0
2022-11-28 11:30:00,24.69,24.69,24.67,24.68,172405.0,22.2305,22.2305,22.2125,22.2215,172405.0
2022-11-28 12:00:00,24.68,24.68,24.64,24.66,209133.0,22.2215,22.2215,22.1855,22.2035,209133.0
2022-11-28 12:30:00,24.66,24.66,24.55,24.58,260332.0,22.2035,22.2035,22.1045,22.1315,260332.0
2022-11-28 13:00:00,24.58,24.61,24.56,24.6,202641.0,22.1315,22.1585,22.1135,22.1495,202641.0
2022-11-28 13:30:00,24.6,24.6,24.51,24.55,404935.0,22.1495,22.1495,22.0684,22.1045,404935.0
2022-11-28 14:00:00,24.55,24.59,24.54,24.57,336584.0,22.1045,22.1405,22.0955,22.1225,336584.0
2022-11-28 14:30:00,24.57,24.57,24.55,24.56,394993.0,22.1225,22.1225,22.1045,22.1135,394993.0
2022-11-28 15:00:00,24.55,24.56,24.53,24.53,360365.0,22.1045,22.1135,22.0864,22.0864,360365.0
2022-11-28 15:30:00,24.53,24.64,24.52,24.61,964818.0,22.0864,22.1855,22.0774,22.1585,964818.0
2022-11-29 09:30:00,24.68,24.75,24.64,24.69,509530.0,22.2215,22.2845,22.1855,22.2305,509530.0
2022-11-29 10:00:00,24.69,24.71,24.68,24.69,405456.0,22.2305,22.2485,22.2215,22.2305,405456.0
2022-11-29 10:30:00,24.69,24.69,24.65,24.65,373055.0,22.2305,22.2305,22.1945,22.1945,373055.0
2022-11-29 11:00:00,24.65,24.68,24.64,24.64,296963.0,22.1945,22.2215,22.1855,22.1855,296963.0
2022-11-29 11:30:00,24.64,24.68,24.62,24.68,208717.0,22.1855,22.2215,22.1675,22.2215,208717.0
2022-11-29 12:00:00,24.68,24.68,24.6,24.61,210855.0,22.2215,22.2215,22.1495,22.1585,210855.0
2022-11-29 12:30:00,24.61,24.62,24.58,24.58,206562.0,22.1585,22.1675,22.1315,22.1315,206562.0
2022-11-29 13:00:00,24.58,24.59,24.55,24.57,212447.0,22.1315,22.1405,22.1045,22.1225,212447.0
2022-11-29 13:30:00,24.57,24.58,24.56,24.57,188653.0,22.1225,22.1315,22.1135,22.1225,188653.0
2022-11-29 14:00:00,24.56,24.6,24.55,24.6,268042.0,22.1135,22.1495,22.1045,22.1495,268042.0
2022-11-29 14:30:00,24.6,24.63,24.59,24.61,282274.0,22.1495,22.1765,22.1405,22.1585,282274.0
2022-11-29 15:00:00,24.6,24.65,24.6,24.63,251768.0,22.1495,22.1945,22.1495,22.1765,251768.0
2022-11-29 15:30:00,24.63,24.68,24.58,24.65,813804.0,22.1765,22.2215,22.1315,22.1945,813804.0
2022-11-30 09:30:00,24.62,24.73,24.62,24.72,543258.0,22.1675,22.2665,22.1675,22.2575,543258.0
2022-11-30 10:00:00,24.71,24.74,24.68,24.7,516612.0,22.2485,22.2755,22.2215,22.2395,516612.0
2022-11-30 10:30:00,24.7,24.74,24.69,24.7,560102.0,22.2395,22.2755,22.2305,22.2395,560102.0
2022-11-30 11:00:00,24.7,24.71,24.66,24.71,495727.0,22.2395,22.2485,22.2035,22.2485,495727.0
2022-11-30 11:30:00,24.71,24.73,24.7,24.73,396583.0,22.2485,22.2665,22.2395,22.2665,396583.0
2022-11-30 12:00:00,24.73,24.75,24.72,24.74,432028.0,22.2665,22.2845,22.2575,22.2755,432028.0
2022-11-30 12:30:00,24.75,24.75,24.73,24.74,560111.0,22.2845,22.2845,22.2665,22.2755,560111.0
2022-11-30 13:00:00,24.74,24.75,24.68,24.7,605932.0,22.2755,22.2845,22.2215,22.2395,605932.0
2022-11-30 13:30:00,24.69,24.71,24.68,24.71,488179.0,22.2305,22.2485,22.2215,22.2485,488179.0
2022-11-30 14:00:00,24.71,24.75,24.7,24.75,735637.0,22.2485,22.2845,22.2395,22.2845,735637.0
2022-11-30 14:30:00,24.75,24.75,24.74,24.75,855326.0,22.2845,22.2845,22.2755,22.2845,855326.0
2022-11-30 15:00:00,24.75,24.75,24.72,24.73,1263921.0,22.2845,22.2845,22.2575,22.2665,1263921.0
2022-11-30 15:30:00,24.74,24.92,24.72,24.84,11392893.0,22.2755,22.4376,22.2575,22.3656,11392893.0
2022-12-01 09:30:00,24.73,24.76,24.7,24.73,1023728.0,22.2665,22.2935,22.2395,22.2665,1023728.0
2022-12-01 10:00:00,24.73,24.73,24.69,24.7,567761.0,22.2665,22.2665,22.2305,22.2395,567761.0
2022-12-01 10:30:00,24.7,24.7,24.68,24.7,401970.0,22.2395,22.2395,22.2215,22.2395,401970.0
2022-12-01 11:00:00,24.7,24.7,24.68,24.7,289095.0,22.2395,22.2395,22.2215,22.2395,289095.0
2022-12-01 11:30:00,24.7,24.71,24.69,24.7,286264.0,22.2395,22.2485,22.2305,22.2395,286264.0
2022-12-01 12:00:00,24.69,24.72,24.68,24.72,281847.0,22.2305,22.2575,22.2215,22.2575,281847.0
2022-12-01 12:30:00,24.71,24.72,24.7,24.71,242835.0,22.2485,22.2575,22.2395,22.2485,242835.0
2022-12-01 13:00:00,24.71,24.73,24.7,24.72,216336.0,22.2485,22.2665,22.2395,22.2575,216336.0
2022-12-01 13:30:00,24.73,24.73,24.71,24.73,167524.0,22.2665,22.2665,22.2485,22.2665,167524.0
2022-12-01 14:00:00,24.73,24.73,24.71,24.71,401117.0,22.2665,22.2665,22.2485,22.2485,401117.0
2022-12-01 14:30:00,24.71,24.72,24.71,24.71,114582.0,22.2485,22.2575,22.2485,22.2485,114582.0
2022-12-01 15:00:00,24.71,24.72,24.71,24.71,165438.0,22.2485,22.2575,22.2485,22.2485,165438.0
2022-12-01 15:30:00,24.71,24.72,24.69,24.7,1055834.0,22.2485,22.2575,22.2305,22.2395,1055834.0
2022-12-02 09:30:00,24.68,24.72,24.66,24.7,1149181.0,22.2215,22.2575,22.2035,22.2395,1149181.0
2022-12-02 10:00:00,24.71,24.71,24.65,24.66,779288.0,22.2485,22.2485,22.1945,22.2035,779288.0
2022-12-02 10:30:00,24.67,24.68,24.65,24.66,439840.0,22.2125,22.2215,22.1945,22.2035,439840.0
2022-12-02 11:00:00,24.66,24.68,24.65,24.65,649073.0,22.2035,22.2215,22.1945,22.1945,649073.0
2022-12-02 11:30:00,24.65,24.69,24.65,24.68,271065.0,22.1945,22.2305,22.1945,22.2215,271065.0
2022-12-02 12:00:00,24.68,24.7,24.67,24.7,202174.0,22.2215,22.2395,22.2125,22.2395,202174.0
2022-12-02 12:30:00,24.69,24.7,24.68,24.7,150934.0,22.2305,22.2395,22.2215,22.2395,150934.0
2022-12-02 13:00:00,24.69,24.7,24.68,24.69,149248.0,22.2305,22.2395,22.2215,22.2305,149248.0
2022-12-02 13:30:00,24.69,24.7,24.68,24.69,120454.0,22.2305,22.2395,22.2215,22.2305,120454.0
2022-12-02 14:00:00,24.69,24.69,24.67,24.68,49705.0,22.2305,22.2305,22.2125,22.2215,49705.0
2022-12-02 14:30:00,24.68,24.68,24.66,24.68,88744.0,22.2215,22.2215,22.2035,22.2215,88744.0
2022-12-02 15:00:00,24.68,24.68,24.65,24.66,160006.0,22.2215,22.2215,22.1945,22.2035,160006.0
2022-12-02 15:30:00,24.67,24.69,24.65,24.67,984442.0,22.2125,22.2305,22.1945,22.2125,984442.0
2022-12-05 09:30:00,24.66,24.68,24.58,24.59,963499.0,22.2035,22.2215,22.1315,22.1405,963499.0
2022-12-05 10:00:00,24.58,24.59,24.54,24.55,674871.0,22.1315,22.1405,22.0955,22.1045,674871.0
2022-12-05 10:30:00,24.55,24.57,24.54,24.55,325192.0,22.1045,22.1225,22.0955,22.1045,325192.0
2022-12-05 11:00:00,24.55,24.56,24.54,24.55,325279.0,22.1045,22.1135,22.0955,22.1045,325279.0
2022-12-05 11:30:00,24.55,24.55,24.52,24.53,276857.0,22.1045,22.1045,22.0774,22.0864,276857.0
2022-12-05 12:00:00,24.53,24.54,24.52,24.54,73383.0,22.0864,22.0955,22.0774,22.0955,73383.0
2022-12-05 12:30:00,24.54,24.54,24.53,24.54,133804.0,22.0955,22.0955,22.0864,22.0955,133804.0
2022-12-05 13:00:00,24.54,24.56,24.53,24.54,302279.0,22.0955,22.1135,22.0864,22.0955,302279.0
2022-12-05 13:30:00,24.54,24.54,24.49,24.49,596022.0,22.0955,22.0955,22.0504,22.0504,596022.0
2022-12-05 14:00:00,24.49,24.51,24.48,24.51,266046.0,22.0504,22.0684,22.0414,22.0684,266046.0
2022-12-05 14:30:00,24.51,24.53,24.5,24.53,205954.0,22.0684,22.0864,22.0594,22.0864,205954.0
2022-12-05 15:00:00,24.53,24.57,24.52,24.53,343645.0,22.0864,22.1225,22.0774,22.0864,343645.0
2022-12-05 15:30:00,24.53,24.54,24.47,24.47,1027160.0,22.0864,22.0955,22.0324,22.0324,1027160.0
2022-12-06 09:30:00,24.52,24.54,24.48,24.5,588906.0,22.0774,22.0955,22.0414,22.0594,588906.0
2022-12-06 10:00:00,24.5,24.52,24.47,24.5,776478.0,22.0594,22.0774,22.0324,22.0594,776478.0
2022-12-06 10:30:00,24.5,24.52,24.46,24.5,406399.0,22.0594,22.0774,22.0234,22.0594,406399.0
2022-12-06 11:00:00,24.49,24.5,24.48,24.49,299239.0,22.0504,22.0594,22.0414,22.0504,299239.0
2022-12-06 11:30:00,24.49,24.53,24.48,24.49,382373.0,22.0504,22.0864,22.0414,22.0504,382373.0
2022-12-06 12:00:00,24.49,24.49,24.48,24.48,87025.0,22.0504,22.0504,22.0414,22.0414,87025.0
2022-12-06 12:30:00,24.48,24.51,24.48,24.48,122630.0,22.0414,22.0684,22.0414,22.0414,122630.0
2022-12-06 13:00:00,24.48,24.49,24.45,24.46,323856.0,22.0414,22.0504,22.0144,22.0234,323856.0
2022-12-06 13:30:00,24.46,24.48,24.45,24.46,324125.0,22.0234,22.0414,22.0144,22.0234,324125.0
2022-12-06 14:00:00,24.46,24.47,24.44,24.46,656494.0,22.0234,22.0324,22.0054,22.0234,656494.0
2022-12-06 14:30:00,24.46,24.49,24.45,24.49,294852.0,22.0234,22.0504,22.0144,22.0504,294852.0
2022-12-06 15:00:00,24.49,24.5,24.48,24.48,217626.0,22.0504,22.0594,22.0414,22.0414,217626.0
2022-12-06 15:30:00,24.48,24.49,24.46,24.48,532005.0,22.0414,22.0504,22.0234,22.0414,532005.0
2022-12-07 09:30:00,24.49,24.52,24.46,24.51,387679.0,22.0504,22.0774,22.0234,22.0684,387679.0
2022-12-07 10:00:00,24.5,24.55,24.49,24.55,372949.0,22.0594,22.1045,22.0504,22.1045,372949.0
2022-12-07 10:30:00,24.55,24.6,24.54,24.58,255703.0,22.1045,22.1495,22.0955,22.1315,255703.0
2022-12-07 11:00:00,24.58,24.6,24.56,24.57,167382.0,22.1315,22.1495,22.1135,22.1225,167382.0
2022-12-07 11:30:00,24.56,24.59,24.55,24.57,111838.0,22.1135,22.1405,22.1045,22.1225,111838.0
2022-12-07 12:00:00,24.56,24.6,24.56,24.6,138412.0,22.1135,22.1495,22.1135,22.1495,138412.0
2022-12-07 12:30:00,24.6,24.62,24.58,24.62,186720.0,22.1495,22.1675,22.1315,22.1675,186720.0
2022-12-07 13:00:00,24.61,24.64,24.6,24.64,89317.0,22.1585,22.1855,22.1495,22.1855,89317.0
2022-12-07 13:30:00,24.64,24.65,24.59,24.6,163897.0,22.1855,22.1945,22.1405,22.1495,163897.0
2022-12-07 14:00:00,24.6,24.61,24.59,24.6,162008.0,22.1495,22.1585,22.1405,22.1495,162008.0
2022-12-07 14:30:00,24.6,24.6,24.58,24.59,197202.0,22.1495,22.1495,22.1315,22.1405,197202.0
2022-12-07 15:00:00,24.59,24.61,24.58,24.59,233500.0,22.1405,22.1585,22.1315,22.1405,233500.0
2022-12-07 15:30:00,24.59,24.6,24.56,24.59,463759.0,22.1405,22.1495,22.1135,22.1405,463759.0
2022-12-08 09:30:00,24.61,24.62,24.58,24.62,126551.0,22.1585,22.1675,22.1315,22.1675,126551.0
2022-12-08 10:00:00,24.62,24.64,24.61,24.63,56381.0,22.1675,22.1855,22.1585,22.1765,56381.0
2022-12-08 10:30:00,24.63,24.65,24.62,24.64,89495.0,22.1765,22.1945,22.1675,22.1855,89495.0
2022-12-08 11:00:00,24.63,24.63,24.6,24.62,81004.0,22.1765,22.1765,22.1495,22.1675,81004.0
2022-12-08 11:30:00,24.62,24.64,24.61,24.64,46807.0,22.1675,22.1855,22.1585,22.1855,46807.0
2022-12-08 12:00:00,24.63,24.64,24.62,24.62,85336.0,22.1765,22.1855,22.1675,22.1675,85336.0
2022-12-08 12:30:00,24.63,24.63,24.61,24.62,91992.0,22.1765,22.1765,22.1585,22.1675,91992.0
2022-12-08 13:00:00,24.62,24.63,24.6,24.61,461372.0,22.1675,22.1765,22.1495,22.1585,461372.0
2022-12-08 13:30:00,24.62,24.62,24.55,24.57,252333.0,22.1675,22.1675,22.1045,22.1225,252333.0
2022-12-08 14:00:00,24.56,24.57,24.52,24.54,340268.0,22.1135,22.1225,22.0774,22.0955,340268.0
2022-12-08 14:30:00,24.54,24.55,24.52,24.54,465468.0,22.0955,22.1045,22.0774,22.0955,465468.0
2022-12-08 15:00:00,24.54,24.55,24.53,24.54,331231.0,22.0955,22.1045,22.0864,22.0955,331231.0
2022-12-08 15:30:00,24.54,24.55,24.53,24.55,423453.0,22.0955,22.1045,22.0864,22.1045,423453.0
2022-12-09 09:30:00,24.58,24.63,24.55,24.55,308454.0,22.1315,22.1765,22.1045,22.1045,308454.0
2022-12-09 10:00:00,24.55,24.56,24.53,24.54,100368.0,22.1045,22.1135,22.0864,22.0955,100368.0
2022-12-09 10:30:00,24.54,24.54,24.51,24.52,322553.0,22.0955,22.0955,22.0684,22.0774,322553.0
2022-12-09 11:00:00,24.52,24.53,24.5,24.52,286873.0,22.0774,22.0864,22.0594,22.0774,286873.0
2022-12-09 11:30:00,24.51,24.52,24.51,24.51,118173.0,22.0684,22.0774,22.0684,22.0684,118173.0
2022-12-09 12:00:00,24.51,24.52,24.5,24.51,266793.0,22.0684,22.0774,22.0594,22.0684,266793.0
2022-12-09 12:30:00,24.51,24.51,24.49,24.51,157213.0,22.0684,22.0684,22.0504,22.0684,157213.0
2022-12-09 13:00:00,24.51,24.51,24.49,24.5,183111.0,22.0684,22.0684,22.0504,22.0594,183111.0
2022-12-09 13:30:00,24.5,24.5,24.46,24.47,191118.0,22.0594,22.0594,22.0234,22.0324,191118.0
2022-12-09 14:00:00,24.46,24.48,24.45,24.48,257492.0,22.0234,22.0414,22.0144,22.0414,257492.0
2022-12-09 14:30:00,24.48,24.51,24.47,24.5,111642.0,22.0414,22.0684,22.0324,22.0594,111642.0
2022-12-09 15:00:00,24.5,24.52,24.49,24.5,240072.0,22.0594,22.0774,22.0504,22.0594,240072.0
2022-12-09 15:30:00,24.5,24.51,24.47,24.47,615912.0,22.0594,22.0684,22.0324,22.0324,615912.0
2022-12-12 09:30:00,24.51,24.52,24.47,24.51,86760.0,22.0684,22.0774,22.0324,22.0684,86760.0
2022-12-12 10:00:00,24.5,24.52,24.49,24.51,123627.0,22.0594,22.0774,22.0504,22.0684,123627.0
2022-12-12 10:30:00,24.51,24.51,24.49,24.5,126102.0,22.0684,22.0684,22.0504,22.0594,126102.0
2022-12-12 11:00:00,24.5,24.5,24.49,24.5,186997.0,22.0594,22.0594,22.0504,22.0594,186997.0
2022-12-12 11:30:00,24.5,24.5,24.49,24.5,221094.0,22.0594,22.0594,22.0504,22.0594,221094.0
2022-12-12 12:00:00,24.5,24.5,24.49,24.5,95688.0,22.0594,22.0594,22.0504,22.0594,95688.0
2022-12-12 12:30:00,24.5,24.5,24.49,24.5,35200.0,22.0594,22.0594,22.0504,22.0594,35200.0
2022-12-12 13:00:00,24.5,24.5,24.47,24.48,332334.0,22.0594,22.0594,22.0324,22.0414,332334.0
2022-12-12 13:30:00,24.48,24.51,24.48,24.5,582817.0,22.0414,22.0684,22.0414,22.0594,582817.0
2022-12-12 14:00:00,24.5,24.51,24.47,24.49,182641.0,22.0594,22.0684,22.0324,22.0504,182641.0
2022-12-12 14:30:00,24.49,24.5,24.47,24.49,307967.0,22.0504,22.0594,22.0324,22.0504,307967.0
2022-12-12 15:00:00,24.48,24.5,24.48,24.5,260584.0,22.0414,22.0594,22.0414,22.0594,260584.0
2022-12-12 15:30:00,24.5,24.51,24.45,24.49,1571761.0,22.0594,22.0684,22.0144,22.0504,1571761.0
2022-12-13 09:30:00,24.52,24.54,24.47,24.48,544239.0,22.0774,22.0955,22.0324,22.0414,544239.0
2022-12-13 10:00:00,24.48,24.48,24.44,24.47,1105755.0,22.0414,22.0414,22.0054,22.0324,1105755.0
2022-12-13 10:30:00,24.47,24.49,24.46,24.48,212679.0,22.0324,22.0504,22.0234,22.0414,212679.0
2022-12-13 11:00:00,24.47,24.49,24.45,24.46,584949.0,22.0324,22.0504,22.0144,22.0234,584949.0
2022-12-13 11:30:00,24.46,24.47,24.43,24.45,209567.0,22.0234,22.0324,21.9964,22.0144,209567.0
2022-12-13 12:00:00,24.45,24.45,24.43,24.43,146393.0,22.0144,22.0144,21.9964,21.9964,146393.0
2022-12-13 12:30:00,24.43,24.48,24.43,24.48,933799.0,21.9964,22.0414,21.9964,22.0414,933799.0
2022-12-13 13:00:00,24.48,24.48,24.47,24.48,352248.0,22.0414,22.0414,22.0324,22.0414,352248.0
2022-12-13 13:30:00,24.48,24.48,24.45,24.46,198549.0,22.0414,22.0414,22.0144,22.0234,198549.0
2022-12-13 14:00:00,24.46,24.47,24.45,24.46,212909.0,22.0234,22.0324,22.0144,22.0234,212909.0
2022-12-13 14:30:00,24.46,24.47,24.45,24.46,320290.0,22.0234,22.0324,22.0144,22.0234,320290.0
2022-12-13 15:00:00,24.46,24.48,24.45,24.46,409840.0,22.0234,22.0414,22.0144,22.0234,409840.0
2022-12-13 15:30:00,24.47,24.47,24.39,24.42,1062326.0,22.0324,22.0324,21.9604,21.9874,1062326.0
2022-12-14 09:30:00,24.41,24.48,24.41,24.45,688728.0,21.9784,22.0414,21.9784,22.0144,688728.0
2022-12-14 10:00:00,24.45,24.46,24.42,24.46,565936.0,22.0144,22.0234,21.9874,22.0234,565936.0
2022-12-14 10:30:00,24.45,24.48,24.44,24.46,746058.0,22.0144,22.0414,22.0054,22.0234,746058.0
2022-12-14 11:00:00,24.46,24.48,24.45,24.47,101048.0,22.0234,22.0414,22.0144,22.0324,101048.0
2022-12-14 11:30:00,24.46,24.47,24.42,24.43,168415.0,22.0234,22.0324,21.9874,21.9964,168415.0
2022-12-14 12:00:00,24.43,24.45,24.42,24.44,130028.0,21.9964,22.0144,21.9874,22.0054,130028.0
2022-12-14 12:30:00,24.44,24.44,24.43,24.44,40915.0,22.0054,22.0054,21.9964,22.0054,40915.0
2022-12-14 13:00:00,24.44,24.44,24.43,24.44,155273.0,22.0054,22.0054,21.9964,22.0054,155273.0
2022-12-14 13:30:00,24.44,24.45,24.43,24.45,393513.0,22.0054,22.0144,21.9964,22.0144,393513.0
2022-12-14 14:00:00,24.44,24.45,24.41,24.43,361168.0,22.0054,22.0144,21.9784,21.9964,361168.0
2022-12-14 14:30:00,24.43,24.44,24.4,24.44,974520.0,21.9964,22.0054,21.9694,22.0054,974520.0
2022-12-14 15:00:00,24.43,24.45,24.41,24.42,499687.0,21.9964,22.0144,21.9784,21.9874,499687.0
2022-12-14 15:30:00,24.42,24.44,24.4,24.42,1040533.0,21.9874,22.0054,21.9694,21.9874,1040533.0
2022-12-15 09:30:00,24.31,24.42,24.3,24.32,580459.0,22.0228,22.1225,22.0138,22.0319,580459.0
2022-12-15 10:00:00,24.33,24.37,24.31,24.32,1322614.0,22.0409,22.0772,22.0228,22.0319,1322614.0
2022-12-15 10:30:00,24.32,24.34,24.3,24.31,276035.0,22.0319,22.05,22.0138,22.0228,276035.0
2022-12-15 11:00:00,24.3,24.32,24.29,24.3,334790.0,22.0138,22.0319,22.0047,22.0138,334790.0
2022-12-15 11:30:00,24.3,24.32,24.28,24.32,304466.0,22.0138,22.0319,21.9956,22.0319,304466.0
2022-12-15 12:00:00,24.32,24.33,24.3,24.31,207946.0,22.0319,22.0409,22.0138,22.0228,207946.0
2022-12-15 12:30:00,24.31,24.32,24.27,24.27,323298.0,22.0228,22.0319,21.9866,21.9866,323298.0
2022-12-15 13:00:00,24.28,24.29,24.27,24.29,359393.0,21.9956,22.0047,21.9866,22.0047,359393.0
2022-12-15 13:30:00,24.29,24.31,24.28,24.31,208169.0,22.0047,22.0228,21.9956,22.0228,208169.0
2022-12-15 14:00:00,24.31,24.32,24.28,24.3,252379.0,22.0228,22.0319,21.9956,22.0138,252379.0
2022-12-15 14:30:00,24.31,24.33,24.3,24.33,250735.0,22.0228,22.0409,22.0138,22.0409,250735.0
2022-12-15 15:00:00,24.33,24.35,24.32,24.33,490273.0,22.0409,22.0591,22.0319,22.0409,490273.0
2022-12-15 15:30:00,24.34,24.42,24.33,24.36,1477992.0,22.05,22.1225,22.0409,22.0681,1477992.0
2022-12-16 09:30:00,24.44,24.44,24.37,24.4,485235.0,22.1406,22.1406,22.0772,22.1043,485235.0
2022-12-16 10:00:00,24.4,24.41,24.37,24.39,139536.0,22.1043,22.1134,22.0772,22.0953,139536.0
2022-12-16 10:30:00,24.39,24.4,24.37,24.39,73605.0,22.0953,22.1043,22.0772,22.0953,73605.0
2022-12-16 11:00:00,24.39,24.39,24.38,24.39,110147.0,22.0953,22.0953,22.0862,22.0953,110147.0
2022-12-16 11:30:00,24.39,24.39,24.34,24.35,284255.0,22.0953,22.0953,22.05,22.0591,284255.0
2022-12-16 12:00:00,24.35,24.37,24.34,24.36,192745.0,22.0591,22.0772,22.05,22.0681,192745.0
2022-12-16 12:30:00,24.36,24.37,24.35,24.36,197036.0,22.0681,22.0772,22.0591,22.0681,197036.0
2022-12-16 13:00:00,24.36,24.37,24.35,24.36,222335.0,22.0681,22.0772,22.0591,22.0681,222335.0
2022-12-16 13:30:00,24.36,24.38,24.35,24.38,121925.0,22.0681,22.0862,22.0591,22.0862,121925.0
2022-12-16 14:00:00,24.38,24.4,24.37,24.38,171888.0,22.0862,22.1043,22.0772,22.0862,171888.0
2022-12-16 14:30:00,24.38,24.42,24.36,24.41,282527.0,22.0862,22.1225,22.0681,22.1134,282527.0
2022-12-16 15:00:00,24.42,24.43,24.4,24.4,253890.0,22.1225,22.1315,22.1043,22.1043,253890.0
2022-12-16 15:30:00,24.4,24.5,24.4,24.41,1454059.0,22.1043,22.1949,22.1043,22.1134,1454059.0
2022-12-19 09:30:00,24.38,24.53,24.38,24.48,181962.0,22.0862,22.2221,22.0862,22.1768,181962.0
2022-12-19 10:00:00,24.48,24.49,24.47,24.48,100044.0,22.1768,22.1859,22.1678,22.1768,100044.0
2022-12-19 10:30:00,24.48,24.48,24.47,24.48,101180.0,22.1768,22.1768,22.1678,22.1768,101180.0
2022-12-19 11:00:00,24.48,24.48,24.46,24.47,164398.0,22.1768,22.1768,22.1587,22.1678,164398.0
2022-12-19 11:30:00,24.47,24.48,24.45,24.45,149698.0,22.1678,22.1768,22.1496,22.1496,149698.0
2022-12-19 12:00:00,24.45,24.48,24.45,24.48,104973.0,22.1496,22.1768,22.1496,22.1768,104973.0
2022-12-19 12:30:00,24.48,24.48,24.45,24.46,68793.0,22.1768,22.1768,22.1496,22.1587,68793.0
2022-12-19 13:00:00,24.46,24.46,24.45,24.46,31111.0,22.1587,22.1587,22.1496,22.1587,31111.0
2022-12-19 13:30:00,24.46,24.46,24.43,24.44,104506.0,22.1587,22.1587,22.1315,22.1406,104506.0
2022-12-19 14:00:00,24.45,24.45,24.42,24.43,48798.0,22.1496,22.1496,22.1225,22.1315,48798.0
2022-12-19 14:30:00,24.43,24.43,24.4,24.41,46839.0,22.1315,22.1315,22.1043,22.1134,46839.0
2022-12-19 15:00:00,24.41,24.41,24.36,24.37,138663.0,22.1134,22.1134,22.0681,22.0772,138663.0
2022-12-19 15:30:00,24.37,24.45,24.35,24.41,742369.0,22.0772,22.1496,22.0591,22.1134,742369.0
2022-12-20 09:30:00,24.46,24.49,24.45,24.49,135041.0,22.1587,22.1859,22.1496,22.1859,135041.0
2022-12-20 10:00:00,24.48,24.55,24.48,24.53,242907.0,22.1768,22.2402,22.1768,22.2221,242907.0
2022-12-20 10:30:00,24.53,24.54,24.52,24.53,111080.0,22.2221,22.2312,22.2131,22.2221,111080.0
2022-12-20 11:00:00,24.53,24.53,24.5,24.51,74166.0,22.2221,22.2221,22.1949,22.204,74166.0
2022-12-20 11:30:00,24.51,24.53,24.49,24.53,108010.0,22.204,22.2221,22.1859,22.2221,108010.0
2022-12-20 12:00:00,24.53,24.54,24.49,24.5,448670.0,22.2221,22.2312,22.1859,22.1949,448670.0
2022-12-20 12:30:00,24.5,24.5,24.49,24.5,159449.0,22.1949,22.1949,22.1859,22.1949,159449.0
2022-12-20 13:00:00,24.5,24.54,24.49,24.52,186725.0,22.1949,22.2312,22.1859,22.2131,186725.0
2022-12-20 13:30:00,24.52,24.54,24.51,24.52,89795.0,22.2131,22.2312,22.204,22.2131,89795.0
2022-12-20 14:00:00,24.53,24.53,24.5,24.52,107043.0,22.2221,22.2221,22.1949,22.2131,107043.0
2022-12-20 14:30:00,24.52,24.52,24.49,24.5,168336.0,22.2131,22.2131,22.1859,22.1949,168336.0
2022-12-20 15:00:00,24.5,24.5,24.49,24.5,97156.0,22.1949,22.1949,22.1859,22.1949,97156.0
2022-12-20 15:30:00,24.5,24.52,24.48,24.48,447624.0,22.1949,22.2131,22.1768,22.1768,447624.0
2022-12-21 09:30:00,24.51,24.53,24.49,24.52,116324.0,22.204,22.2221,22.1859,22.2131,116324.0
2022-12-21 10:00:00,24.52,24.53,24.49,24.53,321529.0,22.2131,22.2221,22.1859,22.2221,321529.0
2022-12-21 10:30:00,24.53,24.54,24.51,24.54,143359.0,22.2221,22.2312,22.204,22.2312,143359.0
2022-12-21 11:00:00,24.54,24.54,24.52,24.54,128214.0,22.2312,22.2312,22.2131,22.2312,128214.0
2022-12-21 11:30:00,24.54,24.54,24.52,24.53,69094.0,22.2312,22.2312,22.2131,22.2221,69094.0
2022-12-21 12:00:00,24.53,24.55,24.52,24.54,64347.0,22.2221,22.2402,22.2131,22.2312,64347.0
2022-12-21 12:30:00,24.54,24.54,24.51,24.52,133089.0,22.2312,22.2312,22.204,22.2131,133089.0
2022-12-21 13:00:00,24.52,24.52,24.49,24.5,79974.0,22.2131,22.2131,22.1859,22.1949,79974.0
2022-12-21 13:30:00,24.5,24.5,24.47,24.48,247658.0,22.1949,22.1949,22.1678,22.1768,247658.0
2022-12-21 14:00:00,24.48,24.49,24.48,24.49,52178.0,22.1768,22.1859,22.1768,22.1859,52178.0
2022-12-21 14:30:00,24.48,24.49,24.46,24.46,127938.0,22.1768,22.1859,22.1587,22.1587,127938.0
2022-12-21 15:00:00,24.46,24.47,24.46,24.47,328127.0,22.1587,22.1678,22.1587,22.1678,328127.0
2022-12-21 15:30:00,24.46,24.55,24.46,24.55,579739.0,22.1587,22.2402,22.1587,22.2402,579739.0
2022-12-22 09:30:00,24.54,24.54,24.48,24.5,128013.0,22.2312,22.2312,22.1768,22.1949,128013.0
2022-12-22 10:00:00,24.5,24.52,24.48,24.5,136811.0,22.1949,22.2131,22.1768,22.1949,136811.0
2022-12-22 10:30:00,24.5,24.52,24.48,24.5,144726.0,22.1949,22.2131,22.1768,22.1949,144726.0
2022-12-22 11:00:00,24.5,24.52,24.49,24.51,169850.0,22.1949,22.2131,22.1859,22.204,169850.0
2022-12-22 11:30:00,24.51,24.51,24.49,24.5,168857.0,22.204,22.204,22.1859,22.1949,168857.0
2022-12-22 12:00:00,24.5,24.5,24.45,24.46,155540.0,22.1949,22.1949,22.1496,22.1587,155540.0
2022-12-22 12:30:00,24.46,24.47,24.44,24.46,236179.0,22.1587,22.1678,22.1406,22.1587,236179.0
2022-12-22 13:00:00,24.46,24.47,24.44,24.47,300875.0,22.1587,22.1678,22.1406,22.1678,300875.0
2022-12-22 13:30:00,24.46,24.47,24.46,24.46,220028.0,22.1587,22.1678,22.1587,22.1587,220028.0
2022-12-22 14:00:00,24.46,24.47,24.43,24.44,146927.0,22.1587,22.1678,22.1315,22.1406,146927.0
2022-12-22 14:30:00,24.44,24.45,24.41,24.45,196658.0,22.1406,22.1496,22.1134,22.1496,196658.0
2022-12-22 15:00:00,24.45,24.46,24.44,24.45,176894.0,22.1496,22.1587,22.1406,22.1496,176894.0
2022-12-22 15:30:00,24.45,24.48,24.44,24.46,632483.0,22.1496,22.1768,22.1406,22.1587,632483.0
2022-12-23 09:30:00,24.49,24.51,24.45,24.47,136006.0,22.1859,22.204,22.1496,22.1678,136006.0
2022-12-23 10:00:00,24.47,24.49,24.46,24.48,138636.0,22.1678,22.1859,22.1587,22.1768,138636.0
2022-12-23 10:30:00,24.48,24.49,24.45,24.46,120626.0,22.1768,22.1859,22.1496,22.1587,120626.0
2022-12-23 11:00:00,24.46,24.48,24.45,24.46,112291.0,22.1587,22.1768,22.1496,22.1587,112291.0
2022-12-23 11:30:00,24.46,24.48,24.46,24.47,71146.0,22.1587,22.1768,22.1587,22.1678,71146.0
2022-12-23 12:00:00,24.47,24.49,24.47,24.48,48538.0,22.1678,22.1859,22.1678,22.1768,48538.0
2022-12-23 12:30:00,24.48,24.48,24.46,24.48,54855.0,22.1768,22.1768,22.1587,22.1768,54855.0
2022-12-23 13:00:00,24.48,24.48,24.47,24.48,32719.0,22.1768,22.1768,22.1678,22.1768,32719.0
2022-12-23 13:30:00,24.47,24.49,24.47,24.48,99007.0,22.1678,22.1859,22.1678,22.1768,99007.0
2022-12-23 14:00:00,24.48,24.49,24.47,24.48,157577.0,22.1768,22.1859,22.1678,22.1768,157577.0
2022-12-23 14:30:00,24.48,24.49,24.48,24.48,69683.0,22.1768,22.1859,22.1768,22.1768,69683.0
2022-12-23 15:00:00,24.48,24.49,24.47,24.48,93876.0,22.1768,22.1859,22.1678,22.1768,93876.0
2022-12-23 15:30:00,24.48,24.49,24.45,24.46,263652.0,22.1768,22.1859,22.1496,22.1587,263652.0
2022-12-27 09:30:00,24.48,24.52,24.46,24.48,162348.0,22.1768,22.2131,22.1587,22.1768,162348.0
2022-12-27 10:00:00,24.48,24.52,24.47,24.5,141425.0,22.1768,22.2131,22.1678,22.1949,141425.0
2022-12-27 10:30:00,24.5,24.51,24.49,24.5,132927.0,22.1949,22.204,22.1859,22.1949,132927.0
2022-12-27 11:00:00,24.49,24.52,24.49,24.5,87015.0,22.1859,22.2131,22.1859,22.1949,87015.0
2022-12-27 11:30:00,24.5,24.51,24.49,24.51,79082.0,22.1949,22.204,22.1859,22.204,79082.0
2022-12-27 12:00:00,24.51,24.52,24.49,24.49,120481.0,22.204,22.2131,22.1859,22.1859,120481.0
2022-12-27 12:30:00,24.49,24.52,24.49,24.51,81548.0,22.1859,22.2131,22.1859,22.204,81548.0
2022-12-27 13:00:00,24.51,24.52,24.5,24.52,46188.0,22.204,22.2131,22.1949,22.2131,46188.0
2022-12-27 13:30:00,24.52,24.52,24.46,24.47,120946.0,22.2131,22.2131,22.1587,22.1678,120946.0
2022-12-27 14:00:00,24.46,24.49,24.46,24.46,74858.0,22.1587,22.1859,22.1587,22.1587,74858.0
2022-12-27 14:30:00,24.46,24.5,24.46,24.48,134444.0,22.1587,22.1949,22.1587,22.1768,134444.0
2022-12-27 15:00:00,24.48,24.49,24.48,24.48,81105.0,22.1768,22.1859,22.1768,22.1768,81105.0
2022-12-27 15:30:00,24.48,24.49,24.46,24.47,308738.0,22.1768,22.1859,22.1587,22.1678,308738.0
2022-12-28 09:30:00,24.45,24.51,24.44,24.51,328905.0,22.1496,22.204,22.1406,22.204,328905.0
2022-12-28 10:00:00,24.51,24.52,24.46,24.46,169893.0,22.204,22.2131,22.1587,22.1587,169893.0
2022-12-28 10:30:00,24.46,24.49,24.46,24.47,102986.0,22.1587,22.1859,22.1587,22.1678,102986.0
2022-12-28 11:00:00,24.48,24.51,24.47,24.51,146375.0,22.1768,22.204,22.1678,22.204,146375.0
2022-12-28 11:30:00,24.5,24.51,24.48,24.48,100272.0,22.1949,22.204,22.1768,22.1768,100272.0
2022-12-28 12:00:00,24.48,24.49,24.48,24.48,76237.0,22.1768,22.1859,22.1768,22.1768,76237.0
2022-12-28 12:30:00,24.48,24.51,24.48,24.5,139611.0,22.1768,22.204,22.1768,22.1949,139611.0
2022-12-28 13:00:00,24.5,24.5,24.47,24.48,171999.0,22.1949,22.1949,22.1678,22.1768,171999.0
2022-12-28 13:30:00,24.48,24.49,24.47,24.48,90611.0,22.1768,22.1859,22.1678,22.1768,90611.0
2022-12-28 14:00:00,24.48,24.48,24.46,24.47,42960.0,22.1768,22.1768,22.1587,22.1678,42960.0
2022-12-28 14:30:00,24.47,24.49,24.46,24.49,49720.0,22.1678,22.1859,22.1587,22.1859,49720.0
2022-12-28 15:00:00,24.48,24.49,24.47,24.48,41433.0,22.1768,22.1859,22.1678,22.1768,41433.0
2022-12-28 15:30:00,24.48,24.48,24.45,24.48,322309.0,22.1768,22.1768,22.1496,22.1768,322309.0
2022-12-29 09:30:00,24.47,24.5,24.47,24.48,123588.0,22.1678,22.1949,22.1678,22.1768,123588.0
2022-12-29 10:00:00,24.49,24.5,24.48,24.48,52494.0,22.1859,22.1949,22.1768,22.1768,52494.0
2022-12-29 10:30:00,24.48,24.5,24.48,24.5,144294.0,22.1768,22.1949,22.1768,22.1949,144294.0
2022-12-29 11:00:00,24.5,24.5,24.49,24.5,22772.0,22.1949,22.1949,22.1859,22.1949,22772.0
2022-12-29 11:30:00,24.5,24.51,24.49,24.5,130526.0,22.1949,22.204,22.1859,22.1949,130526.0
2022-12-29 12:00:00,24.49,24.5,24.47,24.48,111923.0,22.1859,22.1949,22.1678,22.1768,111923.0
2022-12-29 12:30:00,24.48,24.48,24.46,24.48,160026.0,22.1768,22.1768,22.1587,22.1768,160026.0
2022-12-29 13:00:00,24.48,24.49,24.47,24.49,77909.0,22.1768,22.1859,22.1678,22.1859,77909.0
2022-12-29 13:30:00,24.49,24.5,24.48,24.48,50473.0,22.1859,22.1949,22.1768,22.1768,50473.0
2022-12-29 14:00:00,24.48,24.49,24.48,24.49,13739.0,22.1768,22.1859,22.1768,22.1859,13739.0
2022-12-29 14:30:00,24.48,24.5,24.48,24.5,48075.0,22.1768,22.1949,22.1768,22.1949,48075.0
2022-12-29 15:00:00,24.5,24.5,24.49,24.5,41947.0,22.1949,22.1949,22.1859,22.1949,41947.0
2022-12-29 15:30:00,24.5,24.51,24.48,24.48,346724.0,22.1949,22.204,22.1768,22.1768,346724.0
2022-12-30 09:30:00,24.46,24.49,24.45,24.49,175089.0,22.1587,22.1859,22.1496,22.1859,175089.0
2022-12-30 10:00:00,24.49,24.5,24.48,24.5,50208.0,22.1859,22.1949,22.1768,22.1949,50208.0
2022-12-30 10:30:00,24.5,24.5,24.47,24.48,68886.0,22.1949,22.1949,22.1678,22.1768,68886.0
2022-12-30 11:00:00,24.48,24.48,24.46,24.46,122891.0,22.1768,22.1768,22.1587,22.1587,122891.0
2022-12-30 11:30:00,24.46,24.47,24.46,24.46,87072.0,22.1587,22.1678,22.1587,22.1587,87072.0
2022-12-30 12:00:00,24.46,24.47,24.46,24.46,15818.0,22.1587,22.1678,22.1587,22.1587,15818.0
2022-12-30 12:30:00,24.46,24.47,24.46,24.47,14101.0,22.1587,22.1678,22.1587,22.1678,14101.0
2022-12-30 13:00:00,24.46,24.48,24.46,24.47,123453.0,22.1587,22.1768,22.1587,22.1678,123453.0
2022-12-30 13:30:00,24.47,24.48,24.46,24.46,76637.0,22.1678,22.1768,22.1587,22.1587,76637.0
2022-12-30 14:00:00,24.46,24.47,24.45,24.46,207805.0,22.1587,22.1678,22.1496,22.1587,207805.0
2022-12-30 14:30:00,24.47,24.47,24.46,24.46,40440.0,22.1678,22.1678,22.1587,22.1587,40440.0
2022-12-30 15:00:00,24.46,24.48,24.46,24.46,97691.0,22.1587,22.1768,22.1587,22.1587,97691.0
2022-12-30 15:30:00,24.46,24.5,24.46,24.5,328363.0,22.1587,22.1949,22.1587,22.1949,328363.0
2023-01-03 09:30:00,24.5,24.51,24.41,24.43,661213.0,22.1949,22.204,22.1134,22.1315,661213.0
2023-01-03 10:00:00,24.43,24.44,24.4,24.41,250165.0,22.1315,22.1406,22.1043,22.1134,250165.0
2023-01-03 10:30:00,24.42,24.48,24.41,24.47,160092.0,22.1225,22.1768,22.1134,22.1678,160092.0
2023-01-03 11:00:00,24.48,24.48,24.43,24.44,143997.0,22.1768,22.1768,22.1315,22.1406,143997.0
2023-01-03 11:30:00,24.44,24.45,24.42,24.43,216325.0,22.1406,22.1496,22.1225,22.1315,216325.0
2023-01-03 12:00:00,24.43,24.44,24.41,24.42,165790.0,22.1315,22.1406,22.1134,22.1225,165790.0
2023-01-03 12:30:00,24.41,24.44,24.41,24.44,302638.0,22.1134,22.1406,22.1134,22.1406,302638.0
2023-01-03 13:00:00,24.43,24.44,24.41,24.43,150705.0,22.1315,22.1406,22.1134,22.1315,150705.0
2023-01-03 13:30:00,24.43,24.43,24.41,24.42,255685.0,22.1315,22.1315,22.1134,22.1225,255685.0
2023-01-03 14:00:00,24.42,24.42,24.39,24.39,281252.0,22.1225,22.1225,22.0953,22.0953,281252.0
2023-01-03 14:30:00,24.39,24.41,24.36,24.39,204138.0,22.0953,22.1134,22.0681,22.0953,204138.0
2023-01-03 15:00:00,24.39,24.4,24.38,24.39,143400.0,22.0953,22.1043,22.0862,22.0953,143400.0
2023-01-03 15:30:00,24.4,24.46,24.4,24.46,562911.0,22.1043,22.1587,22.1043,22.1587,562911.0
2023-01-04 09:30:00,24.48,24.5,24.45,24.48,395008.0,22.1768,22.1949,22.1496,22.1768,395008.0
2023-01-04 10:00:00,24.48,24.51,24.47,24.5,252133.0,22.1768,22.204,22.1678,22.1949,252133.0
2023-01-04 10:30:00,24.5,24.5,24.48,24.5,135314.0,22.1949,22.1949,22.1768,22.1949,135314.0
2023-01-04 11:00:00,24.5,24.5,24.49,24.49,119382.0,22.1949,22.1949,22.1859,22.1859,119382.0
2023-01-04 11:30:00,24.49,24.51,24.49,24.51,249980.0,22.1859,22.204,22.1859,22.204,249980.0
2023-01-04 12:00:00,24.51,24.51,24.49,24.5,58725.0,22.204,22.204,22.1859,22.1949,58725.0
2023-01-04 12:30:00,24.5,24.52,24.49,24.52,411889.0,22.1949,22.2131,22.1859,22.2131,411889.0
2023-01-04 13:00:00,24.52,24.52,24.46,24.46,355092.0,22.2131,22.2131,22.1587,22.1587,355092.0
2023-01-04 13:30:00,24.46,24.49,24.45,24.46,312215.0,22.1587,22.1859,22.1496,22.1587,312215.0
2023-01-04 14:00:00,24.46,24.47,24.41,24.42,132100.0,22.1587,22.1678,22.1134,22.1225,132100.0
2023-01-04 14:30:00,24.42,24.48,24.41,24.47,286313.0,22.1225,22.1768,22.1134,22.1678,286313.0
2023-01-04 15:00:00,24.46,24.47,24.43,24.46,333280.0,22.1587,22.1678,22.1315,22.1587,333280.0
2023-01-04 15:30:00,24.46,24.5,24.44,24.49,414305.0,22.1587,22.1949,22.1406,22.1859,414305.0
2023-01-05 09:30:00,24.5,24.54,24.48,24.5,386934.0,22.1949,22.2312,22.1768,22.1949,386934.0
2023-01-05 10:00:00,24.49,24.51,24.48,24.49,400434.0,22.1859,22.204,22.1768,22.1859,400434.0
2023-01-05 10:30:00,24.5,24.51,24.48,24.48,153847.0,22.1949,22.204,22.1768,22.1768,153847.0
2023-01-05 11:00:00,24.48,24.5,24.46,24.49,161918.0,22.1768,22.1949,22.1587,22.1859,161918.0
2023-01-05 11:30:00,24.48,24.5,24.48,24.49,53510.0,22.1768,22.1949,22.1768,22.1859,53510.0
2023-01-05 12:00:00,24.49,24.5,24.49,24.5,93519.0,22.1859,22.1949,22.1859,22.1949,93519.0
2023-01-05 12:30:00,24.49,24.5,24.48,24.48,108947.0,22.1859,22.1949,22.1768,22.1768,108947.0
2023-01-05 13:00:00,24.48,24.49,24.48,24.49,61826.0,22.1768,22.1859,22.1768,22.1859,61826.0
2023-01-05 13:30:00,24.49,24.5,24.47,24.47,142126.0,22.1859,22.1949,22.1678,22.1678,142126.0
2023-01-05 14:00:00,24.48,24.48,24.43,24.43,130464.0,22.1768,22.1768,22.1315,22.1315,130464.0
2023-01-05 14:30:00,24.43,24.45,24.42,24.44,206276.0,22.1315,22.1496,22.1225,22.1406,206276.0
2023-01-05 15:00:00,24.44,24.44,24.4,24.42,435023.0,22.1406,22.1406,22.1043,22.1225,435023.0
2023-01-05 15:30:00,24.42,24.48,24.4,24.48,794485.0,22.1225,22.1768,22.1043,22.1768,794485.0
2023-01-06 09:30:00,24.49,24.5,24.46,24.5,254525.0,22.1859,22.1949,22.1587,22.1949,254525.0
2023-01-06 10:00:00,24.5,24.52,24.49,24.5,417292.0,22.1949,22.2131,22.1859,22.1949,417292.0
2023-01-06 10:30:00,24.5,24.52,24.49,24.5,268907.0,22.1949,22.2131,22.1859,22.1949,268907.0
2023-01-06 11:00:00,24.5,24.51,24.49,24.5,158422.0,22.1949,22.204,22.1859,22.1949,158422.0
2023-01-06 11:30:00,24.5,24.51,24.49,24.5,141805.0,22.1949,22.204,22.1859,22.1949,141805.0
2023-01-06 12:00:00,24.5,24.5,24.49,24.5,63680.0,22.1949,22.1949,22.1859,22.1949,63680.0
2023-01-06 12:30:00,24.5,24.5,24.49,24.49,108969.0,22.1949,22.1949,22.1859,22.1859,108969.0
2023-01-06 13:00:00,24.49,24.5,24.48,24.49,100096.0,22.1859,22.1949,22.1768,22.1859,100096.0
2023-01-06 13:30:00,24.5,24.53,24.49,24.51,344681.0,22.1949,22.2221,22.1859,22.204,344681.0
2023-01-06 14:00:00,24.51,24.52,24.5,24.51,206346.0,22.204,22.2131,22.1949,22.204,206346.0
2023-01-06 14:30:00,24.51,24.55,24.51,24.55,128748.0,22.204,22.2402,22.204,22.2402,128748.0
2023-01-06 15:00:00,24.55,24.59,24.54,24.55,184752.0,22.2402,22.2765,22.2312,22.2402,184752.0
2023-01-06 15:30:00,24.55,24.56,24.52,24.55,453544.0,22.2402,22.2493,22.2131,22.2402,453544.0
2023-01-09 09:30:00,24.5,24.55,24.5,24.52,124254.0,22.1949,22.2402,22.1949,22.2131,124254.0
2023-01-09 10:00:00,24.53,24.53,24.52,24.53,83134.0,22.2221,22.2221,22.2131,22.2221,83134.0
2023-01-09 10:30:00,24.53,24.54,24.52,24.53,165519.0,22.2221,22.2312,22.2131,22.2221,165519.0
2023-01-09 11:00:00,24.54,24.54,24.52,24.52,564617.0,22.2312,22.2312,22.2131,22.2131,564617.0
2023-01-09 11:30:00,24.52,24.54,24.52,24.53,193663.0,22.2131,22.2312,22.2131,22.2221,193663.0
2023-01-09 12:00:00,24.53,24.54,24.52,24.52,105896.0,22.2221,22.2312,22.2131,22.2131,105896.0
2023-01-09 12:30:00,24.52,24.54,24.52,24.53,86191.0,22.2131,22.2312,22.2131,22.2221,86191.0
2023-01-09 13:00:00,24.53,24.53,24.52,24.53,18585.0,22.2221,22.2221,22.2131,22.2221,18585.0
2023-01-09 13:30:00,24.53,24.53,24.52,24.53,50506.0,22.2221,22.2221,22.2131,22.2221,50506.0
2023-01-09 14:00:00,24.53,24.53,24.51,24.51,86568.0,22.2221,22.2221,22.204,22.204,86568.0
2023-01-09 14:30:00,24.51,24.52,24.5,24.51,195187.0,22.204,22.2131,22.1949,22.204,195187.0
2023-01-09 15:00:00,24.5,24.51,24.5,24.5,93861.0,22.1949,22.204,22.1949,22.1949,93861.0
2023-01-09 15:30:00,24.5,24.52,24.47,24.48,883006.0,22.1949,22.2131,22.1678,22.1768,883006.0
2023-01-10 09:30:00,24.5,24.58,24.48,24.57,861723.0,22.1949,22.2674,22.1768,22.2584,861723.0
2023-01-10 10:00:00,24.57,24.65,24.57,24.62,707772.0,22.2584,22.3308,22.2584,22.3036,707772.0
2023-01-10 10:30:00,24.63,24.63,24.58,24.59,692066.0,22.3127,22.3127,22.2674,22.2765,692066.0
2023-01-10 11:00:00,24.58,24.59,24.57,24.59,172933.0,22.2674,22.2765,22.2584,22.2765,172933.0
2023-01-10 11:30:00,24.58,24.59,24.57,24.59,103627.0,22.2674,22.2765,22.2584,22.2765,103627.0
2023-01-10 12:00:00,24.59,24.6,24.58,24.59,55103.0,22.2765,22.2855,22.2674,22.2765,55103.0
2023-01-10 12:30:00,24.59,24.6,24.59,24.59,93163.0,22.2765,22.2855,22.2765,22.2765,93163.0
2023-01-10 13:00:00,24.59,24.6,24.58,24.6,60428.0,22.2765,22.2855,22.2674,22.2855,60428.0
2023-01-10 13:30:00,24.6,24.61,24.59,24.61,77611.0,22.2855,22.2946,22.2765,22.2946,77611.0
2023-01-10 14:00:00,24.61,24.61,24.6,24.61,119652.0,22.2946,22.2946,22.2855,22.2946,119652.0
2023-01-10 14:30:00,24.61,24.63,24.6,24.61,79275.0,22.2946,22.3127,22.2855,22.2946,79275.0
2023-01-10 15:00:00,24.61,24.62,24.6,24.62,183954.0,22.2946,22.3036,22.2855,22.3036,183954.0
2023-01-10 15:30:00,24.62,24.62,24.54,24.54,1193800.0,22.3036,22.3036,22.2312,22.2312,1193800.0
2023-01-11 09:30:00,24.54,24.56,24.52,24.53,105129.0,22.2312,22.2493,22.2131,22.2221,105129.0
2023-01-11 10:00:00,24.53,24.54,24.52,24.53,186392.0,22.2221,22.2312,22.2131,22.2221,186392.0
2023-01-11 10:30:00,24.53,24.57,24.51,24.56,327211.0,22.2221,22.2584,22.204,22.2493,327211.0
2023-01-11 11:00:00,24.56,24.57,24.54,24.54,138851.0,22.2493,22.2584,22.2312,22.2312,138851.0
2023-01-11 11:30:00,24.55,24.57,24.53,24.57,124368.0,22.2402,22.2584,22.2221,22.2584,124368.0
2023-01-11 12:00:00,24.56,24.58,24.56,24.57,75350.0,22.2493,22.2674,22.2493,22.2584,75350.0
2023-01-11 12:30:00,24.57,24.58,24.56,24.57,75241.0,22.2584,22.2674,22.2493,22.2584,75241.0
2023-01-11 13:00:00,24.56,24.57,24.56,24.56,473921.0,22.2493,22.2584,22.2493,22.2493,473921.0
2023-01-11 13:30:00,24.57,24.59,24.56,24.57,199104.0,22.2584,22.2765,22.2493,22.2584,199104.0
2023-01-11 14:00:00,24.57,24.61,24.56,24.6,185630.0,22.2584,22.2946,22.2493,22.2855,185630.0
2023-01-11 14:30:00,24.61,24.61,24.6,24.61,53635.0,22.2946,22.2946,22.2855,22.2946,53635.0
2023-01-11 15:00:00,24.6,24.61,24.6,24.61,137431.0,22.2855,22.2946,22.2855,22.2946,137431.0
2023-01-11 15:30:00,24.61,24.7,24.59,24.67,1398496.0,22.2946,22.3761,22.2765,22.3489,1398496.0
2023-01-12 09:30:00,24.6,24.79,24.6,24.61,334526.0,22.2855,22.4577,22.2855,22.2946,334526.0
2023-01-12 10:00:00,24.61,24.63,24.6,24.62,121351.0,22.2946,22.3127,22.2855,22.3036,121351.0
2023-01-12 10:30:00,24.62,24.63,24.61,24.62,61386.0,22.3036,22.3127,22.2946,22.3036,61386.0
2023-01-12 11:00:00,24.62,24.62,24.61,24.62,39144.0,22.3036,22.3036,22.2946,22.3036,39144.0
2023-01-12 11:30:00,24.62,24.62,24.61,24.62,40954.0,22.3036,22.3036,22.2946,22.3036,40954.0
2023-01-12 12:00:00,24.61,24.64,24.61,24.64,163462.0,22.2946,22.3218,22.2946,22.3218,163462.0
2023-01-12 12:30:00,24.64,24.64,24.62,24.63,140864.0,22.3218,22.3218,22.3036,22.3127,140864.0
2023-01-12 13:00:00,24.63,24.65,24.62,24.64,137707.0,22.3127,22.3308,22.3036,22.3218,137707.0
2023-01-12 13:30:00,24.63,24.65,24.63,24.65,66849.0,22.3127,22.3308,22.3127,22.3308,66849.0
2023-01-12 14:00:00,24.64,24.65,24.64,24.65,116610.0,22.3218,22.3308,22.3218,22.3308,116610.0
2023-01-12 14:30:00,24.64,24.65,24.63,24.64,70749.0,22.3218,22.3308,22.3127,22.3218,70749.0
2023-01-12 15:00:00,24.64,24.65,24.63,24.64,81943.0,22.3218,22.3308,22.3127,22.3218,81943.0
2023-01-12 15:30:00,24.65,24.65,24.62,24.65,558137.0,22.3308,22.3308,22.3036,22.3308,558137.0
2023-01-13 09:30:00,24.61,24.63,24.58,24.6,202027.0,22.2946,22.3127,22.2674,22.2855,202027.0
2023-01-13 10:00:00,24.6,24.61,24.59,24.6,416654.0,22.2855,22.2946,22.2765,22.2855,416654.0
2023-01-13 10:30:00,24.61,24.61,24.59,24.61,381333.0,22.2946,22.2946,22.2765,22.2946,381333.0
2023-01-13 11:00:00,24.61,24.61,24.6,24.61,78956.0,22.2946,22.2946,22.2855,22.2946,78956.0
2023-01-13 11:30:00,24.61,24.61,24.6,24.61,97284.0,22.2946,22.2946,22.2855,22.2946,97284.0
2023-01-13 12:00:00,24.61,24.61,24.6,24.61,45411.0,22.2946,22.2946,22.2855,22.2946,45411.0
2023-01-13 12:30:00,24.6,24.61,24.6,24.6,80034.0,22.2855,22.2946,22.2855,22.2855,80034.0
2023-01-13 13:00:00,24.6,24.61,24.59,24.6,63512.0,22.2855,22.2946,22.2765,22.2855,63512.0
2023-01-13 13:30:00,24.6,24.62,24.59,24.61,118323.0,22.2855,22.3036,22.2765,22.2946,118323.0
2023-01-13 14:00:00,24.62,24.62,24.6,24.6,83201.0,22.3036,22.3036,22.2855,22.2855,83201.0
2023-01-13 14:30:00,24.6,24.61,24.6,24.61,29711.0,22.2855,22.2946,22.2855,22.2946,29711.0
2023-01-13 15:00:00,24.61,24.62,24.6,24.61,136901.0,22.2946,22.3036,22.2855,22.2946,136901.0
2023-01-13 15:30:00,24.61,24.67,24.6,24.65,345545.0,22.2946,22.3489,22.2855,22.3308,345545.0
2023-01-17 09:30:00,24.62,24.65,24.6,24.63,209804.0,22.3036,22.3308,22.2855,22.3127,209804.0
2023-01-17 10:00:00,24.63,24.66,24.62,24.63,258196.0,22.3127,22.3399,22.3036,22.3127,258196.0
2023-01-17 10:30:00,24.63,24.64,24.56,24.6,448283.0,22.3127,22.3218,22.2493,22.2855,448283.0
2023-01-17 11:00:00,24.6,24.6,24.56,24.59,175063.0,22.2855,22.2855,22.2493,22.2765,175063.0
2023-01-17 11:30:00,24.59,24.6,24.58,24.59,111047.0,22.2765,22.2855,22.2674,22.2765,111047.0
2023-01-17 12:00:00,24.59,24.61,24.58,24.6,153664.0,22.2765,22.2946,22.2674,22.2855,153664.0
2023-01-17 12:30:00,24.61,24.61,24.57,24.57,153694.0,22.2946,22.2946,22.2584,22.2584,153694.0
2023-01-17 13:00:00,24.57,24.58,24.55,24.55,164278.0,22.2584,22.2674,22.2402,22.2402,164278.0
2023-01-17 13:30:00,24.55,24.56,24.52,24.52,159217.0,22.2402,22.2493,22.2131,22.2131,159217.0
2023-01-17 14:00:00,24.52,24.56,24.43,24.5,744608.0,22.2131,22.2493,22.1315,22.1949,744608.0
2023-01-17 14:30:00,24.5,24.56,24.49,24.55,472598.0,22.1949,22.2493,22.1859,22.2402,472598.0
2023-01-17 15:00:00,24.55,24.56,24.51,24.52,393780.0,22.2402,22.2493,22.204,22.2131,393780.0
2023-01-17 15:30:00,24.52,24.53,24.49,24.51,756302.0,22.2131,22.2221,22.1859,22.204,756302.0
2023-01-18 09:30:00,24.55,24.65,24.55,24.62,378569.0,22.2402,22.3308,22.2402,22.3036,378569.0
2023-01-18 10:00:00,24.62,24.63,24.61,24.63,98763.0,22.3036,22.3127,22.2946,22.3127,98763.0
2023-01-18 10:30:00,24.62,24.63,24.6,24.61,154809.0,22.3036,22.3127,22.2855,22.2946,154809.0
2023-01-18 11:00:00,24.6,24.61,24.57,24.58,280684.0,22.2855,22.2946,22.2584,22.2674,280684.0
2023-01-18 11:30:00,24.58,24.58,24.57,24.58,122721.0,22.2674,22.2674,22.2584,22.2674,122721.0
2023-01-18 12:00:00,24.58,24.58,24.57,24.58,130955.0,22.2674,22.2674,22.2584,22.2674,130955.0
2023-01-18 12:30:00,24.57,24.58,24.57,24.57,72421.0,22.2584,22.2674,22.2584,22.2584,72421.0
2023-01-18 13:00:00,24.57,24.58,24.56,24.57,110447.0,22.2584,22.2674,22.2493,22.2584,110447.0
2023-01-18 13:30:00,24.57,24.58,24.56,24.57,254636.0,22.2584,22.2674,22.2493,22.2584,254636.0
2023-01-18 14:00:00,24.57,24.58,24.56,24.56,116897.0,22.2584,22.2674,22.2493,22.2493,116897.0
2023-01-18 14:30:00,24.56,24.57,24.56,24.57,66076.0,22.2493,22.2584,22.2493,22.2584,66076.0
2023-01-18 15:00:00,24.57,24.57,24.56,24.57,330525.0,22.2584,22.2584,22.2493,22.2584,330525.0
2023-01-18 15:30:00,24.57,24.61,24.56,24.58,1048669.0,22.2584,22.2946,22.2493,22.2674,1048669.0
2023-01-19 09:30:00,24.57,24.63,24.57,24.61,517142.0,22.2584,22.3127,22.2584,22.2946,517142.0
2023-01-19 10:00:00,24.62,24.63,24.61,24.62,222985.0,22.3036,22.3127,22.2946,22.3036,222985.0
2023-01-19 10:30:00,24.63,24.63,24.62,24.62,224247.0,22.3127,22.3127,22.3036,22.3036,224247.0
2023-01-19 11:00:00,24.63,24.65,24.62,24.63,299738.0,22.3127,22.3308,22.3036,22.3127,299738.0
2023-01-19 11:30:00,24.63,24.65,24.62,24.64,183426.0,22.3127,22.3308,22.3036,22.3218,183426.0
2023-01-19 12:00:00,24.64,24.65,24.63,24.64,80738.0,22.3218,22.3308,22.3127,22.3218,80738.0
2023-01-19 12:30:00,24.64,24.64,24.63,24.64,86991.0,22.3218,22.3218,22.3127,22.3218,86991.0
2023-01-19 13:00:00,24.64,24.64,24.61,24.62,226270.0,22.3218,22.3218,22.2946,22.3036,226270.0
2023-01-19 13:30:00,24.62,24.62,24.6,24.61,304212.0,22.3036,22.3036,22.2855,22.2946,304212.0
2023-01-19 14:00:00,24.62,24.62,24.61,24.62,197216.0,22.3036,22.3036,22.2946,22.3036,197216.0
2023-01-19 14:30:00,24.62,24.65,24.61,24.64,238119.0,22.3036,22.3308,22.2946,22.3218,238119.0
2023-01-19 15:00:00,24.63,24.64,24.62,24.62,161689.0,22.3127,22.3218,22.3036,22.3036,161689.0
2023-01-19 15:30:00,24.62,24.63,24.59,24.59,729502.0,22.3036,22.3127,22.2765,22.2765,729502.0
2023-01-20 09:30:00,24.57,24.62,24.56,24.58,228082.0,22.2584,22.3036,22.2493,22.2674,228082.0
2023-01-20 10:00:00,24.58,24.61,24.57,24.6,145229.0,22.2674,22.2946,22.2584,22.2855,145229.0
2023-01-20 10:30:00,24.6,24.62,24.59,24.6,147704.0,22.2855,22.3036,22.2765,22.2855,147704.0
2023-01-20 11:00:00,24.6,24.61,24.59,24.6,140141.0,22.2855,22.2946,22.2765,22.2855,140141.0
2023-01-20 11:30:00,24.6,24.61,24.59,24.6,219288.0,22.2855,22.2946,22.2765,22.2855,219288.0
2023-01-20 12:00:00,24.61,24.61,24.58,24.59,198357.0,22.2946,22.2946,22.2674,22.2765,198357.0
2023-01-20 12:30:00,24.59,24.61,24.57,24.6,133466.0,22.2765,22.2946,22.2584,22.2855,133466.0
2023-01-20 13:00:00,24.61,24.61,24.59,24.6,154665.0,22.2946,22.2946,22.2765,22.2855,154665.0
2023-01-20 13:30:00,24.6,24.61,24.59,24.61,58457.0,22.2855,22.2946,22.2765,22.2946,58457.0
2023-01-20 14:00:00,24.61,24.62,24.6,24.62,127124.0,22.2946,22.3036,22.2855,22.3036,127124.0
2023-01-20 14:30:00,24.61,24.62,24.6,24.62,133225.0,22.2946,22.3036,22.2855,22.3036,133225.0
2023-01-20 15:00:00,24.62,24.63,24.61,24.61,175836.0,22.3036,22.3127,22.2946,22.2946,175836.0
2023-01-20 15:30:00,24.61,24.69,24.6,24.67,547647.0,22.2946,22.3671,22.2855,22.3489,547647.0
2023-01-23 09:30:00,24.6,24.63,24.6,24.62,166511.0,22.2855,22.3127,22.2855,22.3036,166511.0
2023-01-23 10:00:00,24.63,24.64,24.62,24.63,88585.0,22.3127,22.3218,22.3036,22.3127,88585.0
2023-01-23 10:30:00,24.62,24.66,24.62,24.65,201386.0,22.3036,22.3399,22.3036,22.3308,201386.0
2023-01-23 11:00:00,24.66,24.66,24.64,24.64,96226.0,22.3399,22.3399,22.3218,22.3218,96226.0
2023-01-23 11:30:00,24.64,24.65,24.62,24.63,104057.0,22.3218,22.3308,22.3036,22.3127,104057.0
2023-01-23 12:00:00,24.63,24.64,24.62,24.62,119895.0,22.3127,22.3218,22.3036,22.3036,119895.0
2023-01-23 12:30:00,24.63,24.63,24.62,24.63,64855.0,22.3127,22.3127,22.3036,22.3127,64855.0
2023-01-23 13:00:00,24.62,24.64,24.62,24.63,153173.0,22.3036,22.3218,22.3036,22.3127,153173.0
2023-01-23 13:30:00,24.63,24.63,24.62,24.63,81003.0,22.3127,22.3127,22.3036,22.3127,81003.0
2023-01-23 14:00:00,24.63,24.63,24.62,24.63,73355.0,22.3127,22.3127,22.3036,22.3127,73355.0
2023-01-23 14:30:00,24.62,24.63,24.61,24.61,124875.0,22.3036,22.3127,22.2946,22.2946,124875.0
2023-01-23 15:00:00,24.62,24.64,24.6,24.64,193646.0,22.3036,22.3218,22.2855,22.3218,193646.0
2023-01-23 15:30:00,24.64,24.65,24.62,24.63,821198.0,22.3218,22.3308,22.3036,22.3127,821198.0
2023-01-24 09:30:00,24.6,24.64,24.6,24.63,107490.0,22.2855,22.3218,22.2855,22.3127,107490.0
2023-01-24 10:00:00,24.63,24.64,24.62,24.64,48878.0,22.3127,22.3218,22.3036,22.3218,48878.0
2023-01-24 10:30:00,24.64,24.66,24.63,24.64,115233.0,22.3218,22.3399,22.3127,22.3218,115233.0
2023-01-24 11:00:00,24.64,24.65,24.64,24.64,31232.0,22.3218,22.3308,22.3218,22.3218,31232.0
2023-01-24 11:30:00,24.64,24.65,24.64,24.64,35586.0,22.3218,22.3308,22.3218,22.3218,35586.0
2023-01-24 12:00:00,24.64,24.65,24.64,24.64,41857.0,22.3218,22.3308,22.3218,22.3218,41857.0
2023-01-24 12:30:00,24.64,24.65,24.64,24.64,25764.0,22.3218,22.3308,22.3218,22.3218,25764.0
2023-01-24 13:00:00,24.64,24.65,24.64,24.64,29896.0,22.3218,22.3308,22.3218,22.3218,29896.0
2023-01-24 13:30:00,24.64,24.65,24.64,24.64,36160.0,22.3218,22.3308,22.3218,22.3218,36160.0
2023-01-24 14:00:00,24.64,24.65,24.61,24.61,220522.0,22.3218,22.3308,22.2946,22.2946,220522.0
2023-01-24 14:30:00,24.61,24.63,24.61,24.63,106722.0,22.2946,22.3127,22.2946,22.3127,106722.0
2023-01-24 15:00:00,24.62,24.63,24.61,24.62,44225.0,22.3036,22.3127,22.2946,22.3036,44225.0
2023-01-24 15:30:00,24.62,24.62,24.59,24.6,846471.0,22.3036,22.3036,22.2765,22.2855,846471.0
2023-01-25 09:30:00,24.6,24.62,24.6,24.61,198223.0,22.2855,22.3036,22.2855,22.2946,198223.0
2023-01-25 10:00:00,24.6,24.61,24.6,24.61,157493.0,22.2855,22.2946,22.2855,22.2946,157493.0
2023-01-25 10:30:00,24.61,24.61,24.6,24.6,360633.0,22.2946,22.2946,22.2855,22.2855,360633.0
2023-01-25 11:00:00,24.6,24.62,24.6,24.62,472957.0,22.2855,22.3036,22.2855,22.3036,472957.0
2023-01-25 11:30:00,24.62,24.62,24.6,24.6,386104.0,22.3036,22.3036,22.2855,22.2855,386104.0
2023-01-25 12:00:00,24.6,24.61,24.59,24.6,175289.0,22.2855,22.2946,22.2765,22.2855,175289.0
2023-01-25 12:30:00,24.61,24.61,24.58,24.59,287058.0,22.2946,22.2946,22.2674,22.2765,287058.0
2023-01-25 13:00:00,24.58,24.61,24.58,24.61,300393.0,22.2674,22.2946,22.2674,22.2946,300393.0
2023-01-25 13:30:00,24.6,24.62,24.59,24.62,275995.0,22.2855,22.3036,22.2765,22.3036,275995.0
2023-01-25 14:00:00,24.62,24.62,24.6,24.6,160059.0,22.3036,22.3036,22.2855,22.2855,160059.0
2023-01-25 14:30:00,24.6,24.62,24.59,24.61,176425.0,22.2855,22.3036,22.2765,22.2946,176425.0
2023-01-25 15:00:00,24.61,24.61,24.58,24.6,633469.0,22.2946,22.2946,22.2674,22.2855,633469.0
2023-01-25 15:30:00,24.59,24.6,24.55,24.55,1497303.0,22.2765,22.2855,22.2402,22.2402,1497303.0
2023-01-26 09:30:00,24.59,24.67,24.59,24.62,1527244.0,22.2765,22.3489,22.2765,22.3036,1527244.0
2023-01-26 10:00:00,24.63,24.63,24.6,24.62,554159.0,22.3127,22.3127,22.2855,22.3036,554159.0
2023-01-26 10:30:00,24.62,24.63,24.6,24.62,293127.0,22.3036,22.3127,22.2855,22.3036,293127.0
2023-01-26 11:00:00,24.62,24.63,24.61,24.62,251781.0,22.3036,22.3127,22.2946,22.3036,251781.0
2023-01-26 11:30:00,24.62,24.63,24.61,24.62,512775.0,22.3036,22.3127,22.2946,22.3036,512775.0
2023-01-26 12:00:00,24.62,24.63,24.61,24.63,361971.0,22.3036,22.3127,22.2946,22.3127,361971.0
2023-01-26 12:30:00,24.63,24.63,24.61,24.62,154010.0,22.3127,22.3127,22.2946,22.3036,154010.0
2023-01-26 13:00:00,24.62,24.64,24.61,24.62,429306.0,22.3036,22.3218,22.2946,22.3036,429306.0
2023-01-26 13:30:00,24.62,24.63,24.61,24.62,98753.0,22.3036,22.3127,22.2946,22.3036,98753.0
2023-01-26 14:00:00,24.62,24.63,24.61,24.62,543765.0,22.3036,22.3127,22.2946,22.3036,543765.0
2023-01-26 14:30:00,24.62,24.64,24.61,24.63,292641.0,22.3036,22.3218,22.2946,22.3127,292641.0
2023-01-26 15:00:00,24.63,24.64,24.62,24.63,100205.0,22.3127,22.3218,22.3036,22.3127,100205.0
2023-01-26 15:30:00,24.63,24.64,24.62,24.62,496412.0,22.3127,22.3218,22.3036,22.3036,496412.0
2023-01-27 09:30:00,24.62,24.65,24.61,24.63,99158.0,22.3036,22.3308,22.2946,22.3127,99158.0
2023-01-27 10:00:00,24.63,24.63,24.61,24.62,79795.0,22.3127,22.3127,22.2946,22.3036,79795.0
2023-01-27 10:30:00,24.62,24.62,24.6,24.62,892690.0,22.3036,22.3036,22.2855,22.3036,892690.0
2023-01-27 11:00:00,24.62,24.63,24.61,24.63,125294.0,22.3036,22.3127,22.2946,22.3127,125294.0
2023-01-27 11:30:00,24.63,24.65,24.61,24.63,205953.0,22.3127,22.3308,22.2946,22.3127,205953.0
2023-01-27 12:00:00,24.64,24.64,24.63,24.64,38375.0,22.3218,22.3218,22.3127,22.3218,38375.0
2023-01-27 12:30:00,24.64,24.7,24.63,24.7,658538.0,22.3218,22.3761,22.3127,22.3761,658538.0
2023-01-27 13:00:00,24.7,24.7,24.67,24.68,163205.0,22.3761,22.3761,22.3489,22.358,163205.0
2023-01-27 13:30:00,24.68,24.68,24.66,24.68,180102.0,22.358,22.358,22.3399,22.358,180102.0
2023-01-27 14:00:00,24.68,24.69,24.67,24.68,215264.0,22.358,22.3671,22.3489,22.358,215264.0
2023-01-27 14:30:00,24.68,24.68,24.67,24.68,76357.0,22.358,22.358,22.3489,22.358,76357.0
2023-01-27 15:00:00,24.68,24.68,24.67,24.68,145884.0,22.358,22.358,22.3489,22.358,145884.0
2023-01-27 15:30:00,24.68,24.68,24.67,24.68,369244.0,22.358,22.358,22.3489,22.358,369244.0
2023-01-30 09:30:00,24.7,24.74,24.68,24.71,253387.0,22.3761,22.4124,22.358,22.3852,253387.0
2023-01-30 10:00:00,24.71,24.77,24.71,24.76,553135.0,22.3852,22.4395,22.3852,22.4305,553135.0
2023-01-30 10:30:00,24.76,24.76,24.72,24.73,225163.0,22.4305,22.4305,22.3942,22.4033,225163.0
2023-01-30 11:00:00,24.73,24.74,24.72,24.73,498529.0,22.4033,22.4124,22.3942,22.4033,498529.0
2023-01-30 11:30:00,24.73,24.73,24.71,24.72,113850.0,22.4033,22.4033,22.3852,22.3942,113850.0
2023-01-30 12:00:00,24.72,24.72,24.71,24.71,162669.0,22.3942,22.3942,22.3852,22.3852,162669.0
2023-01-30 12:30:00,24.72,24.74,24.69,24.74,391577.0,22.3942,22.4124,22.3671,22.4124,391577.0
2023-01-30 13:00:00,24.73,24.75,24.73,24.73,133882.0,22.4033,22.4214,22.4033,22.4033,133882.0
2023-01-30 13:30:00,24.73,24.74,24.72,24.73,139957.0,22.4033,22.4124,22.3942,22.4033,139957.0
2023-01-30 14:00:00,24.73,24.75,24.72,24.72,679429.0,22.4033,22.4214,22.3942,22.3942,679429.0
2023-01-30 14:30:00,24.72,24.73,24.69,24.7,217827.0,22.3942,22.4033,22.3671,22.3761,217827.0
2023-01-30 15:00:00,24.7,24.71,24.67,24.68,320618.0,22.3761,22.3852,22.3489,22.358,320618.0
2023-01-30 15:30:00,24.67,24.69,24.62,24.65,992070.0,22.3489,22.3671,22.3036,22.3308,992070.0
2023-01-31 09:30:00,24.66,24.69,24.64,24.67,271734.0,22.3399,22.3671,22.3218,22.3489,271734.0
2023-01-31 10:00:00,24.68,24.68,24.66,24.67,93186.0,22.358,22.358,22.3399,22.3489,93186.0
2023-01-31 10:30:00,24.67,24.67,24.65,24.65,96857.0,22.3489,22.3489,22.3308,22.3308,96857.0
2023-01-31 11:00:00,24.66,24.67,24.65,24.66,186474.0,22.3399,22.3489,22.3308,22.3399,186474.0
2023-01-31 11:30:00,24.67,24.67,24.66,24.66,68691.0,22.3489,22.3489,22.3399,22.3399,68691.0
2023-01-31 12:00:00,24.66,24.67,24.65,24.65,160554.0,22.3399,22.3489,22.3308,22.3308,160554.0
2023-01-31 12:30:00,24.65,24.66,24.65,24.66,393604.0,22.3308,22.3399,22.3308,22.3399,393604.0
2023-01-31 13:00:00,24.66,24.69,24.65,24.68,248845.0,22.3399,22.3671,22.3308,22.358,248845.0
2023-01-31 13:30:00,24.68,24.7,24.68,24.69,107119.0,22.358,22.3761,22.358,22.3671,107119.0
2023-01-31 14:00:00,24.7,24.72,24.69,24.71,176398.0,22.3761,22.3942,22.3671,22.3852,176398.0
2023-01-31 14:30:00,24.72,24.72,24.69,24.7,187993.0,22.3942,22.3942,22.3671,22.3761,187993.0
2023-01-31 15:00:00,24.7,24.71,24.67,24.69,340070.0,22.3761,22.3852,22.3489,22.3671,340070.0
2023-01-31 15:30:00,24.69,24.74,24.68,24.74,543320.0,22.3671,22.4124,22.358,22.4124,543320.0
2023-02-01 09:30:00,24.72,24.74,24.7,24.72,130963.0,22.3942,22.4124,22.3761,22.3942,130963.0
2023-02-01 10:00:00,24.71,24.72,24.7,24.71,54558.0,22.3852,22.3942,22.3761,22.3852,54558.0
2023-02-01 10:30:00,24.71,24.72,24.7,24.7,73800.0,22.3852,22.3942,22.3761,22.3761,73800.0
2023-02-01 11:00:00,24.71,24.73,24.7,24.73,58762.0,22.3852,22.4033,22.3761,22.4033,58762.0
2023-02-01 11:30:00,24.73,24.73,24.72,24.72,64124.0,22.4033,22.4033,22.3942,22.3942,64124.0
2023-02-01 12:00:00,24.73,24.73,24.71,24.71,48248.0,22.4033,22.4033,22.3852,22.3852,48248.0
2023-02-01 12:30:00,24.72,24.72,24.71,24.71,68807.0,22.3942,22.3942,22.3852,22.3852,68807.0
2023-02-01 13:00:00,24.71,24.73,24.7,24.71,92169.0,22.3852,22.4033,22.3761,22.3852,92169.0
2023-02-01 13:30:00,24.71,24.71,24.69,24.7,103921.0,22.3852,22.3852,22.3671,22.3761,103921.0
2023-02-01 14:00:00,24.7,24.7,24.68,24.69,71353.0,22.3761,22.3761,22.358,22.3671,71353.0
2023-02-01 14:30:00,24.7,24.72,24.67,24.72,204478.0,22.3761,22.3942,22.3489,22.3942,204478.0
2023-02-01 15:00:00,24.71,24.73,24.7,24.73,310935.0,22.3852,22.4033,22.3761,22.4033,310935.0
2023-02-01 15:30:00,24.73,24.74,24.71,24.74,781747.0,22.4033,22.4124,22.3852,22.4124,781747.0
2023-02-02 09:30:00,24.7,24.74,24.66,24.7,418231.0,22.3761,22.4124,22.3399,22.3761,418231.0
2023-02-02 10:00:00,24.7,24.72,24.69,24.71,108609.0,22.3761,22.3942,22.3671,22.3852,108609.0
2023-02-02 10:30:00,24.71,24.75,24.71,24.75,104233.0,22.3852,22.4214,22.3852,22.4214,104233.0
2023-02-02 11:00:00,24.74,24.75,24.72,24.73,196255.0,22.4124,22.4214,22.3942,22.4033,196255.0
2023-02-02 11:30:00,24.73,24.74,24.71,24.71,106085.0,22.4033,22.4124,22.3852,22.3852,106085.0
2023-02-02 12:00:00,24.71,24.72,24.68,24.69,74087.0,22.3852,22.3942,22.358,22.3671,74087.0
2023-02-02 12:30:00,24.69,24.69,24.67,24.67,63447.0,22.3671,22.3671,22.3489,22.3489,63447.0
2023-02-02 13:00:00,24.68,24.68,24.67,24.68,72093.0,22.358,22.358,22.3489,22.358,72093.0
2023-02-02 13:30:00,24.68,24.69,24.66,24.68,135014.0,22.358,22.3671,22.3399,22.358,135014.0
2023-02-02 14:00:00,24.68,24.68,24.65,24.67,217034.0,22.358,22.358,22.3308,22.3489,217034.0
2023-02-02 14:30:00,24.67,24.67,24.65,24.66,172550.0,22.3489,22.3489,22.3308,22.3399,172550.0
2023-02-02 15:00:00,24.65,24.68,24.65,24.67,297663.0,22.3308,22.358,22.3308,22.3489,297663.0
2023-02-02 15:30:00,24.67,24.75,24.66,24.75,607716.0,22.3489,22.4214,22.3399,22.4214,607716.0
2023-02-03 09:30:00,24.72,24.73,24.66,24.67,312723.0,22.3942,22.4033,22.3399,22.3489,312723.0
2023-02-03 10:00:00,24.66,24.68,24.64,24.64,457431.0,22.3399,22.358,22.3218,22.3218,457431.0
2023-02-03 10:30:00,24.64,24.65,24.63,24.65,158284.0,22.3218,22.3308,22.3127,22.3308,158284.0
2023-02-03 11:00:00,24.65,24.66,24.64,24.65,213855.0,22.3308,22.3399,22.3218,22.3308,213855.0
2023-02-03 11:30:00,24.65,24.66,24.64,24.66,134221.0,22.3308,22.3399,22.3218,22.3399,134221.0
2023-02-03 12:00:00,24.65,24.67,24.65,24.67,58232.0,22.3308,22.3489,22.3308,22.3489,58232.0
2023-02-03 12:30:00,24.67,24.68,24.66,24.67,102127.0,22.3489,22.358,22.3399,22.3489,102127.0
2023-02-03 13:00:00,24.67,24.68,24.64,24.64,80818.0,22.3489,22.358,22.3218,22.3218,80818.0
2023-02-03 13:30:00,24.64,24.65,24.63,24.64,106192.0,22.3218,22.3308,22.3127,22.3218,106192.0
2023-02-03 14:00:00,24.64,24.65,24.64,24.65,28559.0,22.3218,22.3308,22.3218,22.3308,28559.0
2023-02-03 14:30:00,24.65,24.66,24.64,24.66,223931.0,22.3308,22.3399,22.3218,22.3399,223931.0
2023-02-03 15:00:00,24.66,24.67,24.65,24.67,119867.0,22.3399,22.3489,22.3308,22.3489,119867.0
2023-02-03 15:30:00,24.67,24.72,24.65,24.72,425491.0,22.3489,22.3942,22.3308,22.3942,425491.0
2023-02-06 09:30:00,24.69,24.7,24.65,24.68,127038.0,22.3671,22.3761,22.3308,22.358,127038.0
2023-02-06 10:00:00,24.68,24.68,24.66,24.67,87308.0,22.358,22.358,22.3399,22.3489,87308.0
2023-02-06 10:30:00,24.67,24.67,24.66,24.67,58741.0,22.3489,22.3489,22.3399,22.3489,58741.0
2023-02-06 11:00:00,24.67,24.69,24.66,24.69,97946.0,22.3489,22.3671,22.3399,22.3671,97946.0
2023-02-06 11:30:00,24.68,24.69,24.67,24.68,51151.0,22.358,22.3671,22.3489,22.358,51151.0
2023-02-06 12:00:00,24.68,24.68,24.67,24.68,62647.0,22.358,22.358,22.3489,22.358,62647.0
2023-02-06 12:30:00,24.68,24.68,24.67,24.67,77789.0,22.358,22.358,22.3489,22.3489,77789.0
2023-02-06 13:00:00,24.67,24.68,24.66,24.66,70990.0,22.3489,22.358,22.3399,22.3399,70990.0
2023-02-06 13:30:00,24.67,24.67,24.66,24.66,97507.0,22.3489,22.3489,22.3399,22.3399,97507.0
2023-02-06 14:00:00,24.67,24.67,24.66,24.67,45597.0,22.3489,22.3489,22.3399,22.3489,45597.0
2023-02-06 14:30:00,24.67,24.67,24.65,24.67,132590.0,22.3489,22.3489,22.3308,22.3489,132590.0
2023-02-06 15:00:00,24.67,24.67,24.65,24.65,97828.0,22.3489,22.3489,22.3308,22.3308,97828.0
2023-02-06 15:30:00,24.65,24.73,24.64,24.71,1022881.0,22.3308,22.4033,22.3218,22.3852,1022881.0
2023-02-07 09:30:00,24.67,24.69,24.66,24.66,278309.0,22.3489,22.3671,22.3399,22.3399,278309.0
2023-02-07 10:00:00,24.66,24.7,24.66,24.69,244893.0,22.3399,22.3761,22.3399,22.3671,244893.0
2023-02-07 10:30:00,24.68,24.69,24.68,24.69,85943.0,22.358,22.3671,22.358,22.3671,85943.0
2023-02-07 11:00:00,24.69,24.69,24.68,24.69,87541.0,22.3671,22.3671,22.358,22.3671,87541.0
2023-02-07 11:30:00,24.68,24.7,24.68,24.7,70230.0,22.358,22.3761,22.358,22.3761,70230.0
2023-02-07 12:00:00,24.7,24.7,24.67,24.68,187709.0,22.3761,22.3761,22.3489,22.358,187709.0
2023-02-07 12:30:00,24.68,24.71,24.67,24.69,269616.0,22.358,22.3852,22.3489,22.3671,269616.0
2023-02-07 13:00:00,24.69,24.69,24.67,24.68,168048.0,22.3671,22.3671,22.3489,22.358,168048.0
2023-02-07 13:30:00,24.68,24.69,24.66,24.67,131805.0,22.358,22.3671,22.3399,22.3489,131805.0
2023-02-07 14:00:00,24.67,24.7,24.67,24.69,114662.0,22.3489,22.3761,22.3489,22.3671,114662.0
2023-02-07 14:30:00,24.69,24.71,24.69,24.7,117806.0,22.3671,22.3852,22.3671,22.3761,117806.0
2023-02-07 15:00:00,24.7,24.71,24.68,24.7,201770.0,22.3761,22.3852,22.358,22.3761,201770.0
2023-02-07 15:30:00,24.71,24.75,24.7,24.74,664270.0,22.3852,22.4214,22.3761,22.4124,664270.0
2023-02-08 09:30:00,24.71,24.73,24.7,24.71,125260.0,22.3852,22.4033,22.3761,22.3852,125260.0
2023-02-08 10:00:00,24.71,24.72,24.7,24.71,58148.0,22.3852,22.3942,22.3761,22.3852,58148.0
2023-02-08 10:30:00,24.71,24.72,24.71,24.71,44885.0,22.3852,22.3942,22.3852,22.3852,44885.0
2023-02-08 11:00:00,24.71,24.75,24.71,24.71,212247.0,22.3852,22.4214,22.3852,22.3852,212247.0
2023-02-08 11:30:00,24.71,24.72,24.69,24.7,166974.0,22.3852,22.3942,22.3671,22.3761,166974.0
2023-02-08 12:00:00,24.7,24.71,24.69,24.7,153560.0,22.3761,22.3852,22.3671,22.3761,153560.0
2023-02-08 12:30:00,24.71,24.72,24.7,24.72,32503.0,22.3852,22.3942,22.3761,22.3942,32503.0
2023-02-08 13:00:00,24.71,24.72,24.71,24.71,20543.0,22.3852,22.3942,22.3852,22.3852,20543.0
2023-02-08 13:30:00,24.71,24.72,24.71,24.71,33316.0,22.3852,22.3942,22.3852,22.3852,33316.0
2023-02-08 14:00:00,24.71,24.72,24.71,24.71,18341.0,22.3852,22.3942,22.3852,22.3852,18341.0
2023-02-08 14:30:00,24.71,24.72,24.69,24.7,118185.0,22.3852,22.3942,22.3671,22.3761,118185.0
2023-02-08 15:00:00,24.71,24.71,24.7,24.71,54587.0,22.3852,22.3852,22.3761,22.3852,54587.0
2023-02-08 15:30:00,24.71,24.72,24.69,24.69,428238.0,22.3852,22.3942,22.3671,22.3671,428238.0
2023-02-09 09:30:00,24.72,24.72,24.69,24.7,95616.0,22.3942,22.3942,22.3671,22.3761,95616.0
2023-02-09 10:00:00,24.71,24.71,24.69,24.7,26911.0,22.3852,22.3852,22.3671,22.3761,26911.0
2023-02-09 10:30:00,24.7,24.71,24.7,24.7,33233.0,22.3761,22.3852,22.3761,22.3761,33233.0
2023-02-09 11:00:00,24.71,24.71,24.69,24.7,123413.0,22.3852,22.3852,22.3671,22.3761,123413.0
2023-02-09 11:30:00,24.7,24.7,24.69,24.7,73753.0,22.3761,22.3761,22.3671,22.3761,73753.0
2023-02-09 12:00:00,24.7,24.71,24.69,24.71,47141.0,22.3761,22.3852,22.3671,22.3852,47141.0
2023-02-09 12:30:00,24.7,24.71,24.69,24.7,164966.0,22.3761,22.3852,22.3671,22.3761,164966.0
2023-02-09 13:00:00,24.7,24.7,24.69,24.7,66337.0,22.3761,22.3761,22.3671,22.3761,66337.0
2023-02-09 13:30:00,24.7,24.7,24.69,24.7,97057.0,22.3761,22.3761,22.3671,22.3761,97057.0
2023-02-09 14:00:00,24.7,24.71,24.69,24.7,154587.0,22.3761,22.3852,22.3671,22.3761,154587.0
2023-02-09 14:30:00,24.7,24.7,24.69,24.69,90187.0,22.3761,22.3761,22.3671,22.3671,90187.0
2023-02-09 15:00:00,24.7,24.7,24.67,24.69,250295.0,22.3761,22.3761,22.3489,22.3671,250295.0
2023-02-09 15:30:00,24.68,24.69,24.67,24.68,445499.0,22.358,22.3671,22.3489,22.358,445499.0
2023-02-10 09:30:00,24.67,24.7,24.67,24.69,85956.0,22.3489,22.3761,22.3489,22.3671,85956.0
2023-02-10 10:00:00,24.68,24.69,24.68,24.68,52191.0,22.358,22.3671,22.358,22.358,52191.0
2023-02-10 10:30:00,24.68,24.69,24.68,24.69,67019.0,22.358,22.3671,22.358,22.3671,67019.0
2023-02-10 11:00:00,24.68,24.69,24.67,24.68,240163.0,22.358,22.3671,22.3489,22.358,240163.0
2023-02-10 11:30:00,24.67,24.7,24.67,24.7,137998.0,22.3489,22.3761,22.3489,22.3761,137998.0
2023-02-10 12:00:00,24.69,24.7,24.69,24.7,36426.0,22.3671,22.3761,22.3671,22.3761,36426.0
2023-02-10 12:30:00,24.7,24.7,24.69,24.7,25466.0,22.3761,22.3761,22.3671,22.3761,25466.0
2023-02-10 13:00:00,24.7,24.73,24.69,24.71,154139.0,22.3761,22.4033,22.3671,22.3852,154139.0
2023-02-10 13:30:00,24.7,24.71,24.7,24.71,37994.0,22.3761,22.3852,22.3761,22.3852,37994.0
2023-02-10 14:00:00,24.71,24.71,24.7,24.7,25095.0,22.3852,22.3852,22.3761,22.3761,25095.0
2023-02-10 14:30:00,24.7,24.71,24.7,24.71,41040.0,22.3761,22.3852,22.3761,22.3852,41040.0
2023-02-10 15:00:00,24.71,24.72,24.7,24.71,65788.0,22.3852,22.3942,22.3761,22.3852,65788.0
2023-02-10 15:30:00,24.71,24.73,24.69,24.73,383709.0,22.3852,22.4033,22.3671,22.4033,383709.0
2023-02-13 09:30:00,24.7,24.72,24.69,24.71,150074.0,22.3761,22.3942,22.3671,22.3852,150074.0
2023-02-13 10:00:00,24.71,24.72,24.7,24.71,43169.0,22.3852,22.3942,22.3761,22.3852,43169.0
2023-02-13 10:30:00,24.71,24.72,24.7,24.71,57094.0,22.3852,22.3942,22.3761,22.3852,57094.0
2023-02-13 11:00:00,24.71,24.72,24.71,24.71,39482.0,22.3852,22.3942,22.3852,22.3852,39482.0
2023-02-13 11:30:00,24.71,24.72,24.71,24.71,38691.0,22.3852,22.3942,22.3852,22.3852,38691.0
2023-02-13 12:00:00,24.71,24.72,24.71,24.71,87950.0,22.3852,22.3942,22.3852,22.3852,87950.0
2023-02-13 12:30:00,24.71,24.77,24.71,24.76,175031.0,22.3852,22.4395,22.3852,22.4305,175031.0
2023-02-13 13:00:00,24.77,24.77,24.76,24.76,74560.0,22.4395,22.4395,22.4305,22.4305,74560.0
2023-02-13 13:30:00,24.77,24.78,24.76,24.77,90022.0,22.4395,22.4486,22.4305,22.4395,90022.0
2023-02-13 14:00:00,24.78,24.79,24.77,24.77,201101.0,22.4486,22.4577,22.4395,22.4395,201101.0
2023-02-13 14:30:00,24.77,24.78,24.72,24.75,192930.0,22.4395,22.4486,22.3942,22.4214,192930.0
2023-02-13 15:00:00,24.75,24.75,24.72,24.73,189296.0,22.4214,22.4214,22.3942,22.4033,189296.0
2023-02-13 15:30:00,24.72,24.76,24.71,24.76,499977.0,22.3942,22.4305,22.3852,22.4305,499977.0
2023-02-14 09:30:00,24.75,24.75,24.72,24.75,95354.0,22.4214,22.4214,22.3942,22.4214,95354.0
2023-02-14 10:00:00,24.75,24.75,24.74,24.74,90545.0,22.4214,22.4214,22.4124,22.4124,90545.0
2023-02-14 10:30:00,24.74,24.75,24.71,24.71,89584.0,22.4124,22.4214,22.3852,22.3852,89584.0
2023-02-14 11:00:00,24.71,24.73,24.71,24.71,53304.0,22.3852,22.4033,22.3852,22.3852,53304.0
2023-02-14 11:30:00,24.71,24.72,24.7,24.7,66138.0,22.3852,22.3942,22.3761,22.3761,66138.0
2023-02-14 12:00:00,24.71,24.73,24.7,24.73,60238.0,22.3852,22.4033,22.3761,22.4033,60238.0
2023-02-14 12:30:00,24.72,24.73,24.72,24.72,11873.0,22.3942,22.4033,22.3942,22.3942,11873.0
2023-02-14 13:00:00,24.72,24.74,24.72,24.73,55496.0,22.3942,22.4124,22.3942,22.4033,55496.0
2023-02-14 13:30:00,24.73,24.74,24.73,24.73,21433.0,22.4033,22.4124,22.4033,22.4033,21433.0
2023-02-14 14:00:00,24.73,24.74,24.73,24.73,22809.0,22.4033,22.4124,22.4033,22.4033,22809.0
2023-02-14 14:30:00,24.74,24.75,24.73,24.75,33811.0,22.4124,22.4214,22.4033,22.4214,33811.0
2023-02-14 15:00:00,24.75,24.75,24.74,24.75,27866.0,22.4214,22.4214,22.4124,22.4214,27866.0
2023-02-14 15:30:00,24.74,24.75,24.7,24.71,299505.0,22.4124,22.4214,22.3761,22.3852,299505.0
2023-02-15 09:30:00,24.71,24.73,24.71,24.72,215367.0,22.3852,22.4033,22.3852,22.3942,215367.0
2023-02-15 10:00:00,24.72,24.83,24.72,24.82,760604.0,22.3942,22.4939,22.3942,22.4848,760604.0
2023-02-15 10:30:00,24.82,24.87,24.81,24.86,852441.0,22.4848,22.5301,22.4758,22.5211,852441.0
2023-02-15 11:00:00,24.86,24.88,24.86,24.88,164289.0,22.5211,22.5392,22.5211,22.5392,164289.0
2023-02-15 11:30:00,24.88,24.88,24.83,24.85,427518.0,22.5392,22.5392,22.4939,22.512,427518.0
2023-02-15 12:00:00,24.84,24.85,24.82,24.82,220969.0,22.5029,22.512,22.4848,22.4848,220969.0
2023-02-15 12:30:00,24.82,24.83,24.82,24.83,59983.0,22.4848,22.4939,22.4848,22.4939,59983.0
2023-02-15 13:00:00,24.83,24.83,24.82,24.83,65246.0,22.4939,22.4939,22.4848,22.4939,65246.0
2023-02-15 13:30:00,24.83,24.85,24.82,24.85,194969.0,22.4939,22.512,22.4848,22.512,194969.0
2023-02-15 14:00:00,24.85,24.85,24.84,24.84,95193.0,22.512,22.512,22.5029,22.5029,95193.0
2023-02-15 14:30:00,24.85,24.85,24.83,24.84,169080.0,22.512,22.512,22.4939,22.5029,169080.0
2023-02-15 15:00:00,24.85,24.85,24.84,24.84,132282.0,22.512,22.512,22.5029,22.5029,132282.0
2023-02-15 15:30:00,24.84,24.88,24.83,24.87,716237.0,22.5029,22.5392,22.4939,22.5301,716237.0
2023-02-16 09:30:00,24.84,24.87,24.82,24.84,276881.0,22.5029,22.5301,22.4848,22.5029,276881.0
2023-02-16 10:00:00,24.84,24.86,24.83,24.84,178766.0,22.5029,22.5211,22.4939,22.5029,178766.0
2023-02-16 10:30:00,24.84,24.85,24.83,24.85,215788.0,22.5029,22.512,22.4939,22.512,215788.0
2023-02-16 11:00:00,24.84,24.85,24.82,24.83,103792.0,22.5029,22.512,22.4848,22.4939,103792.0
2023-02-16 11:30:00,24.83,24.83,24.81,24.82,310625.0,22.4939,22.4939,22.4758,22.4848,310625.0
2023-02-16 12:00:00,24.82,24.83,24.81,24.82,93788.0,22.4848,22.4939,22.4758,22.4848,93788.0
2023-02-16 12:30:00,24.82,24.83,24.81,24.81,49452.0,22.4848,22.4939,22.4758,22.4758,49452.0
2023-02-16 13:00:00,24.82,24.83,24.81,24.82,83310.0,22.4848,22.4939,22.4758,22.4848,83310.0
2023-02-16 13:30:00,24.82,24.83,24.82,24.83,95979.0,22.4848,22.4939,22.4848,22.4939,95979.0
2023-02-16 14:00:00,24.83,24.83,24.82,24.82,61977.0,22.4939,22.4939,22.4848,22.4848,61977.0
2023-02-16 14:30:00,24.83,24.83,24.82,24.82,81882.0,22.4939,22.4939,22.4848,22.4848,81882.0
2023-02-16 15:00:00,24.82,24.83,24.81,24.81,175541.0,22.4848,22.4939,22.4758,22.4758,175541.0
2023-02-16 15:30:00,24.82,24.82,24.8,24.82,561644.0,22.4848,22.4848,22.4667,22.4848,561644.0
2023-02-17 09:30:00,24.81,24.83,24.8,24.8,250539.0,22.4758,22.4939,22.4667,22.4667,250539.0
2023-02-17 10:00:00,24.8,24.85,24.8,24.83,309683.0,22.4667,22.512,22.4667,22.4939,309683.0
2023-02-17 10:30:00,24.82,24.83,24.8,24.8,156913.0,22.4848,22.4939,22.4667,22.4667,156913.0
2023-02-17 11:00:00,24.8,24.81,24.8,24.8,84283.0,22.4667,22.4758,22.4667,22.4667,84283.0
2023-02-17 11:30:00,24.8,24.81,24.8,24.8,24005.0,22.4667,22.4758,22.4667,22.4667,24005.0
2023-02-17 12:00:00,24.8,24.82,24.8,24.82,79977.0,22.4667,22.4848,22.4667,22.4848,79977.0
2023-02-17 12:30:00,24.82,24.83,24.81,24.81,83681.0,22.4848,22.4939,22.4758,22.4758,83681.0
2023-02-17 13:00:00,24.81,24.83,24.81,24.82,83054.0,22.4758,22.4939,22.4758,22.4848,83054.0
2023-02-17 13:30:00,24.81,24.83,24.81,24.82,65559.0,22.4758,22.4939,22.4758,22.4848,65559.0
2023-02-17 14:00:00,24.83,24.84,24.82,24.83,105137.0,22.4939,22.5029,22.4848,22.4939,105137.0
2023-02-17 14:30:00,24.83,24.84,24.82,24.83,97004.0,22.4939,22.5029,22.4848,22.4939,97004.0
2023-02-17 15:00:00,24.84,24.84,24.81,24.83,144200.0,22.5029,22.5029,22.4758,22.4939,144200.0
2023-02-17 15:30:00,24.83,24.88,24.82,24.85,604716.0,22.4939,22.5392,22.4848,22.512,604716.0
2023-02-21 09:30:00,24.84,24.86,24.82,24.85,113108.0,22.5029,22.5211,22.4848,22.512,113108.0
2023-02-21 10:00:00,24.86,24.86,24.85,24.85,190493.0,22.5211,22.5211,22.512,22.512,190493.0
2023-02-21 10:30:00,24.86,24.86,24.84,24.86,342957.0,22.5211,22.5211,22.5029,22.5211,342957.0
2023-02-21 11:00:00,24.86,24.87,24.83,24.84,111475.0,22.5211,22.5301,22.4939,22.5029,111475.0
2023-02-21 11:30:00,24.84,24.84,24.83,24.84,54526.0,22.5029,22.5029,22.4939,22.5029,54526.0
2023-02-21 12:00:00,24.84,24.87,24.83,24.84,354295.0,22.5029,22.5301,22.4939,22.5029,354295.0
2023-02-21 12:30:00,24.84,24.86,24.83,24.85,315279.0,22.5029,22.5211,22.4939,22.512,315279.0
2023-02-21 13:00:00,24.85,24.86,24.84,24.86,164359.0,22.512,22.5211,22.5029,22.5211,164359.0
2023-02-21 13:30:00,24.86,24.86,24.83,24.84,45557.0,22.5211,22.5211,22.4939,22.5029,45557.0
2023-02-21 14:00:00,24.84,24.84,24.82,24.83,176755.0,22.5029,22.5029,22.4848,22.4939,176755.0
2023-02-21 14:30:00,24.83,24.84,24.82,24.83,128113.0,22.4939,22.5029,22.4848,22.4939,128113.0
2023-02-21 15:00:00,24.82,24.83,24.82,24.82,107580.0,22.4848,22.4939,22.4848,22.4848,107580.0
2023-02-21 15:30:00,24.82,24.85,24.81,24.85,607210.0,22.4848,22.512,22.4758,22.512,607210.0
2023-02-22 09:30:00,24.83,24.88,24.83,24.86,286678.0,22.4939,22.5392,22.4939,22.5211,286678.0
2023-02-22 10:00:00,24.87,24.87,24.85,24.86,86779.0,22.5301,22.5301,22.512,22.5211,86779.0
2023-02-22 10:30:00,24.86,24.87,24.85,24.87,37215.0,22.5211,22.5301,22.512,22.5301,37215.0
2023-02-22 11:00:00,24.87,24.87,24.85,24.85,87498.0,22.5301,22.5301,22.512,22.512,87498.0
2023-02-22 11:30:00,24.85,24.87,24.85,24.86,182861.0,22.512,22.5301,22.512,22.5211,182861.0
2023-02-22 12:00:00,24.87,24.88,24.86,24.88,154914.0,22.5301,22.5392,22.5211,22.5392,154914.0
2023-02-22 12:30:00,24.88,24.88,24.87,24.88,51526.0,22.5392,22.5392,22.5301,22.5392,51526.0
2023-02-22 13:00:00,24.88,24.89,24.87,24.89,156997.0,22.5392,22.5482,22.5301,22.5482,156997.0
2023-02-22 13:30:00,24.89,24.89,24.88,24.88,59783.0,22.5482,22.5482,22.5392,22.5392,59783.0
2023-02-22 14:00:00,24.88,24.9,24.88,24.89,108476.0,22.5392,22.5573,22.5392,22.5482,108476.0
2023-02-22 14:30:00,24.89,24.89,24.86,24.86,99476.0,22.5482,22.5482,22.5211,22.5211,99476.0
2023-02-22 15:00:00,24.86,24.87,24.86,24.86,45334.0,22.5211,22.5301,22.5211,22.5211,45334.0
2023-02-22 15:30:00,24.87,24.88,24.86,24.87,357885.0,22.5301,22.5392,22.5211,22.5301,357885.0
2023-02-23 09:30:00,24.89,24.9,24.85,24.86,309602.0,22.5482,22.5573,22.512,22.5211,309602.0
2023-02-23 10:00:00,24.86,24.86,24.85,24.85,338753.0,22.5211,22.5211,22.512,22.512,338753.0
2023-02-23 10:30:00,24.85,24.86,24.85,24.85,121927.0,22.512,22.5211,22.512,22.512,121927.0
2023-02-23 11:00:00,24.85,24.86,24.83,24.84,274318.0,22.512,22.5211,22.4939,22.5029,274318.0
2023-02-23 11:30:00,24.84,24.85,24.83,24.84,103587.0,22.5029,22.512,22.4939,22.5029,103587.0
2023-02-23 12:00:00,24.84,24.84,24.83,24.84,63007.0,22.5029,22.5029,22.4939,22.5029,63007.0
2023-02-23 12:30:00,24.84,24.84,24.83,24.84,37273.0,22.5029,22.5029,22.4939,22.5029,37273.0
2023-02-23 13:00:00,24.84,24.84,24.83,24.84,17910.0,22.5029,22.5029,22.4939,22.5029,17910.0
2023-02-23 13:30:00,24.83,24.84,24.83,24.84,73658.0,22.4939,22.5029,22.4939,22.5029,73658.0
2023-02-23 14:00:00,24.84,24.86,24.83,24.84,67965.0,22.5029,22.5211,22.4939,22.5029,67965.0
2023-02-23 14:30:00,24.84,24.85,24.84,24.85,21896.0,22.5029,22.512,22.5029,22.512,21896.0
2023-02-23 15:00:00,24.84,24.86,24.84,24.85,115594.0,22.5029,22.5211,22.5029,22.512,115594.0
2023-02-23 15:30:00,24.85,24.87,24.85,24.85,634818.0,22.512,22.5301,22.512,22.512,634818.0
2023-02-24 09:30:00,24.8,24.87,24.8,24.85,338421.0,22.4667,22.5301,22.4667,22.512,338421.0
2023-02-24 10:00:00,24.84,24.85,24.82,24.83,93211.0,22.5029,22.512,22.4848,22.4939,93211.0
2023-02-24 10:30:00,24.82,24.83,24.81,24.83,71725.0,22.4848,22.4939,22.4758,22.4939,71725.0
2023-02-24 11:00:00,24.83,24.85,24.83,24.84,83337.0,22.4939,22.512,22.4939,22.5029,83337.0
2023-02-24 11:30:00,24.84,24.86,24.84,24.86,59630.0,22.5029,22.5211,22.5029,22.5211,59630.0
2023-02-24 12:00:00,24.86,24.86,24.85,24.86,6575.0,22.5211,22.5211,22.512,22.5211,6575.0
2023-02-24 12:30:00,24.86,24.86,24.84,24.84,355347.0,22.5211,22.5211,22.5029,22.5029,355347.0
2023-02-24 13:00:00,24.85,24.85,24.84,24.85,21723.0,22.512,22.512,22.5029,22.512,21723.0
2023-02-24 13:30:00,24.85,24.86,24.84,24.86,80958.0,22.512,22.5211,22.5029,22.5211,80958.0
2023-02-24 14:00:00,24.85,24.86,24.85,24.85,101170.0,22.512,22.5211,22.512,22.512,101170.0
2023-02-24 14:30:00,24.85,24.87,24.84,24.86,223644.0,22.512,22.5301,22.5029,22.5211,223644.0
2023-02-24 15:00:00,24.85,24.86,24.85,24.85,363276.0,22.512,22.5211,22.512,22.512,363276.0
2023-02-24 15:30:00,24.86,24.86,24.84,24.85,617567.0,22.5211,22.5211,22.5029,22.512,617567.0
2023-02-27 09:30:00,24.84,24.86,24.81,24.82,296614.0,22.5029,22.5211,22.4758,22.4848,296614.0
2023-02-27 10:00:00,24.82,24.82,24.81,24.82,67140.0,22.4848,22.4848,22.4758,22.4848,67140.0
2023-02-27 10:30:00,24.81,24.83,24.81,24.83,194070.0,22.4758,22.4939,22.4758,22.4939,194070.0
2023-02-27 11:00:00,24.83,24.83,24.82,24.82,57309.0,22.4939,22.4939,22.4848,22.4848,57309.0
2023-02-27 11:30:00,24.83,24.83,24.81,24.81,209758.0,22.4939,22.4939,22.4758,22.4758,209758.0
2023-02-27 12:00:00,24.82,24.82,24.79,24.8,568088.0,22.4848,22.4848,22.4577,22.4667,568088.0
2023-02-27 12:30:00,24.8,24.81,24.78,24.79,126680.0,22.4667,22.4758,22.4486,22.4577,126680.0
2023-02-27 13:00:00,24.79,24.79,24.78,24.79,61477.0,22.4577,22.4577,22.4486,22.4577,61477.0
2023-02-27 13:30:00,24.79,24.79,24.78,24.79,25013.0,22.4577,22.4577,22.4486,22.4577,25013.0
2023-02-27 14:00:00,24.79,24.79,24.78,24.79,53545.0,22.4577,22.4577,22.4486,22.4577,53545.0
2023-02-27 14:30:00,24.79,24.79,24.78,24.79,105995.0,22.4577,22.4577,22.4486,22.4577,105995.0
2023-02-27 15:00:00,24.79,24.79,24.76,24.77,270289.0,22.4577,22.4577,22.4305,22.4395,270289.0
2023-02-27 15:30:00,24.76,24.78,24.74,24.76,1173286.0,22.4305,22.4486,22.4124,22.4305,1173286.0
2023-02-28 09:30:00,24.77,24.78,24.75,24.75,175802.0,22.4395,22.4486,22.4214,22.4214,175802.0
2023-02-28 10:00:00,24.76,24.76,24.74,24.75,116283.0,22.4305,22.4305,22.4124,22.4214,116283.0
2023-02-28 10:30:00,24.75,24.76,24.74,24.75,128918.0,22.4214,22.4305,22.4124,22.4214,128918.0
2023-02-28 11:00:00,24.75,24.76,24.71,24.71,333957.0,22.4214,22.4305,22.3852,22.3852,333957.0
2023-02-28 11:30:00,24.71,24.74,24.7,24.73,305379.0,22.3852,22.4124,22.3761,22.4033,305379.0
2023-02-28 12:00:00,24.73,24.74,24.73,24.74,32050.0,22.4033,22.4124,22.4033,22.4124,32050.0
2023-02-28 12:30:00,24.73,24.75,24.71,24.71,565824.0,22.4033,22.4214,22.3852,22.3852,565824.0
2023-02-28 13:00:00,24.71,24.73,24.71,24.71,255865.0,22.3852,22.4033,22.3852,22.3852,255865.0
2023-02-28 13:30:00,24.72,24.72,24.71,24.72,66588.0,22.3942,22.3942,22.3852,22.3942,66588.0
2023-02-28 14:00:00,24.73,24.73,24.72,24.73,117246.0,22.4033,22.4033,22.3942,22.4033,117246.0
2023-02-28 14:30:00,24.73,24.73,24.72,24.73,140768.0,22.4033,22.4033,22.3942,22.4033,140768.0
2023-02-28 15:00:00,24.73,24.73,24.71,24.71,172932.0,22.4033,22.4033,22.3852,22.3852,172932.0
2023-02-28 15:30:00,24.71,24.83,24.71,24.76,1716085.0,22.3852,22.4939,22.3852,22.4305,1716085.0
2023-03-01 09:30:00,20.78,21.51,20.7,21.08,6122254.0,18.8249,19.4862,18.7525,19.0967,6122254.0
2023-03-01 10:00:00,21.1,21.63,20.96,21.61,4759470.0,19.1148,19.595,18.988,19.5768,4759470.0
2023-03-01 10:30:00,21.61,21.93,21.45,21.9,3718990.0,19.5768,19.8667,19.4319,19.8396,3718990.0
2023-03-01 11:00:00,21.9,21.96,21.61,21.71,4673845.0,19.8396,19.8939,19.5768,19.6674,4673845.0
2023-03-01 11:30:00,21.71,22.32,21.7,22.22,2966312.0,19.6674,20.22,19.6584,20.1294,2966312.0
2023-03-01 12:00:00,22.22,22.5,22.21,22.5,1653685.0,20.1294,20.3831,20.1204,20.3831,1653685.0
2023-03-01 12:30:00,22.5,22.5,22.15,22.28,2456124.0,20.3831,20.3831,20.066,20.1838,2456124.0
2023-03-01 13:00:00,22.27,22.29,22.14,22.21,1096797.0,20.1747,20.1929,20.057,20.1204,1096797.0
2023-03-01 13:30:00,22.22,22.25,21.44,21.65,3517095.0,20.1294,20.1566,19.4228,19.6131,3517095.0
2023-03-01 14:00:00,21.66,21.72,21.56,21.63,1693716.0,19.6221,19.6765,19.5315,19.595,1693716.0
2023-03-01 14:30:00,21.62,21.81,21.59,21.81,1265001.0,19.5859,19.758,19.5587,19.758,1265001.0
2023-03-01 15:00:00,21.81,21.89,21.75,21.85,1611339.0,19.758,19.8305,19.7037,19.7943,1611339.0
2023-03-01 15:30:00,21.85,22.33,21.75,22.16,4889684.0,19.7943,20.2291,19.7037,20.0751,4889684.0
2023-03-02 09:30:00,22.39,22.88,22.25,22.42,2145444.0,20.2835,20.7274,20.1566,20.3106,2145444.0
2023-03-02 10:00:00,22.42,22.47,22.24,22.3,819938.0,20.3106,20.3559,20.1476,20.2019,819938.0
2023-03-02 10:30:00,22.3,22.34,22.17,22.2,588653.0,20.2019,20.2382,20.0842,20.1113,588653.0
2023-03-02 11:00:00,22.2,22.33,22.19,22.28,438849.0,20.1113,20.2291,20.1023,20.1838,438849.0
2023-03-02 11:30:00,22.28,22.28,22.19,22.19,238963.0,20.1838,20.1838,20.1023,20.1023,238963.0
2023-03-02 12:00:00,22.2,22.25,22.06,22.1,376206.0,20.1113,20.1566,19.9845,20.0207,376206.0
2023-03-02 12:30:00,22.1,22.14,22.07,22.1,859626.0,20.0207,20.057,19.9936,20.0207,859626.0
2023-03-02 13:00:00,22.1,22.11,21.98,21.98,703041.0,20.0207,20.0298,19.912,19.912,703041.0
2023-03-02 13:30:00,21.97,22.45,21.97,22.26,1428842.0,19.903,20.3378,19.903,20.1657,1428842.0
2023-03-02 14:00:00,22.25,22.31,21.29,21.9,3230282.0,20.1566,20.211,19.2869,19.8396,3230282.0
2023-03-02 14:30:00,21.9,21.91,21.75,21.79,789805.0,19.8396,19.8486,19.7037,19.7399,789805.0
2023-03-02 15:00:00,21.79,21.81,21.71,21.79,1011574.0,19.7399,19.758,19.6674,19.7399,1011574.0
2023-03-02 15:30:00,21.79,21.87,21.75,21.84,1481625.0,19.7399,19.8124,19.7037,19.7852,1481625.0
2023-03-03 09:30:00,21.92,22.0,21.79,21.81,484056.0,19.8577,19.9301,19.7399,19.758,484056.0
2023-03-03 10:00:00,21.81,21.83,21.76,21.81,558016.0,19.758,19.7761,19.7127,19.758,558016.0
2023-03-03 10:30:00,21.8,21.83,21.77,21.78,984343.0,19.749,19.7761,19.7218,19.7308,984343.0
2023-03-03 11:00:00,21.78,21.8,21.59,21.64,489606.0,19.7308,19.749,19.5587,19.604,489606.0
2023-03-03 11:30:00,21.65,21.68,21.61,21.62,476932.0,19.6131,19.6403,19.5768,19.5859,476932.0
2023-03-03 12:00:00,21.61,21.8,21.59,21.68,792809.0,19.5768,19.749,19.5587,19.6403,792809.0
2023-03-03 12:30:00,21.68,21.69,21.62,21.64,280679.0,19.6403,19.6493,19.5859,19.604,280679.0
2023-03-03 13:00:00,21.64,21.65,21.56,21.59,294196.0,19.604,19.6131,19.5315,19.5587,294196.0
2023-03-03 13:30:00,21.59,21.61,21.54,21.55,511144.0,19.5587,19.5768,19.5134,19.5225,511144.0
2023-03-03 14:00:00,21.55,21.57,21.47,21.48,663919.0,19.5225,19.5406,19.45,19.4591,663919.0
2023-03-03 14:30:00,21.47,21.49,21.39,21.46,1181242.0,19.45,19.4681,19.3775,19.441,1181242.0
2023-03-03 15:00:00,21.46,21.46,21.35,21.37,1183274.0,19.441,19.441,19.3413,19.3594,1183274.0
2023-03-03 15:30:00,21.37,21.46,21.27,21.45,3267768.0,19.3594,19.441,19.2688,19.4319,3267768.0
2023-03-06 09:30:00,21.3,21.38,21.16,21.25,646016.0,19.296,19.3685,19.1692,19.2507,646016.0
2023-03-06 10:00:00,21.25,21.3,21.22,21.3,424915.0,19.2507,19.296,19.2235,19.296,424915.0
2023-03-06 10:30:00,21.3,21.35,21.24,21.27,302626.0,19.296,19.3413,19.2417,19.2688,302626.0
2023-03-06 11:00:00,21.27,21.27,21.21,21.21,191367.0,19.2688,19.2688,19.2145,19.2145,191367.0
2023-03-06 11:30:00,21.21,21.23,21.2,21.22,205981.0,19.2145,19.2326,19.2054,19.2235,205981.0
2023-03-06 12:00:00,21.22,21.26,21.21,21.23,628999.0,19.2235,19.2598,19.2145,19.2326,628999.0
2023-03-06 12:30:00,21.22,21.24,21.17,21.17,386801.0,19.2235,19.2417,19.1782,19.1782,386801.0
2023-03-06 13:00:00,21.18,21.18,21.15,21.18,114128.0,19.1873,19.1873,19.1601,19.1873,114128.0
2023-03-06 13:30:00,21.18,21.18,21.15,21.17,130898.0,19.1873,19.1873,19.1601,19.1782,130898.0
2023-03-06 14:00:00,21.17,21.21,21.16,21.2,169907.0,19.1782,19.2145,19.1692,19.2054,169907.0
2023-03-06 14:30:00,21.19,21.22,21.18,21.21,366488.0,19.1964,19.2235,19.1873,19.2145,366488.0
2023-03-06 15:00:00,21.21,21.28,21.2,21.27,360814.0,19.2145,19.2779,19.2054,19.2688,360814.0
2023-03-06 15:30:00,21.27,21.31,21.21,21.22,885870.0,19.2688,19.3051,19.2145,19.2235,885870.0
2023-03-07 09:30:00,21.2,21.26,21.05,21.2,713244.0,19.2054,19.2598,19.0695,19.2054,713244.0
2023-03-07 10:00:00,21.21,21.23,21.1,21.19,609922.0,19.2145,19.2326,19.1148,19.1964,609922.0
2023-03-07 10:30:00,21.2,21.22,21.16,21.2,354444.0,19.2054,19.2235,19.1692,19.2054,354444.0
2023-03-07 11:00:00,21.21,21.33,21.2,21.25,345564.0,19.2145,19.3232,19.2054,19.2507,345564.0
2023-03-07 11:30:00,21.25,21.41,21.24,21.41,519264.0,19.2507,19.3957,19.2417,19.3957,519264.0
2023-03-07 12:00:00,21.41,21.52,21.4,21.51,519131.0,19.3957,19.4953,19.3866,19.4862,519131.0
2023-03-07 12:30:00,21.52,21.62,21.51,21.54,360290.0,19.4953,19.5859,19.4862,19.5134,360290.0
2023-03-07 13:00:00,21.54,21.56,21.51,21.53,145656.0,19.5134,19.5315,19.4862,19.5044,145656.0
2023-03-07 13:30:00,21.53,21.53,21.42,21.44,309253.0,19.5044,19.5044,19.4047,19.4228,309253.0
2023-03-07 14:00:00,21.44,21.46,21.41,21.46,188821.0,19.4228,19.441,19.3957,19.441,188821.0
2023-03-07 14:30:00,21.46,21.47,21.35,21.36,503836.0,19.441,19.45,19.3413,19.3504,503836.0
2023-03-07 15:00:00,21.36,21.38,21.35,21.37,168197.0,19.3504,19.3685,19.3413,19.3594,168197.0
2023-03-07 15:30:00,21.37,21.4,21.28,21.28,891609.0,19.3594,19.3866,19.2779,19.2779,891609.0
2023-03-08 09:30:00,21.2,21.35,21.18,21.3,453275.0,19.2054,19.3413,19.1873,19.296,453275.0
2023-03-08 10:00:00,21.31,21.35,21.3,21.32,96646.0,19.3051,19.3413,19.296,19.3141,96646.0
2023-03-08 10:30:00,21.32,21.33,21.29,21.3,185520.0,19.3141,19.3232,19.2869,19.296,185520.0
2023-03-08 11:00:00,21.3,21.3,21.25,21.29,264985.0,19.296,19.296,19.2507,19.2869,264985.0
2023-03-08 11:30:00,21.29,21.35,21.29,21.34,219603.0,19.2869,19.3413,19.2869,19.3322,219603.0
2023-03-08 12:00:00,21.33,21.34,21.3,21.31,68123.0,19.3232,19.3322,19.296,19.3051,68123.0
2023-03-08 12:30:00,21.32,21.42,21.29,21.39,1078719.0,19.3141,19.4047,19.2869,19.3775,1078719.0
2023-03-08 13:00:00,21.38,21.42,21.38,21.38,125135.0,19.3685,19.4047,19.3685,19.3685,125135.0
2023-03-08 13:30:00,21.39,21.4,21.37,21.38,116194.0,19.3775,19.3866,19.3594,19.3685,116194.0
2023-03-08 14:00:00,21.38,21.39,21.35,21.38,622653.0,19.3685,19.3775,19.3413,19.3685,622653.0
2023-03-08 14:30:00,21.38,21.38,21.36,21.37,183712.0,19.3685,19.3685,19.3504,19.3594,183712.0
2023-03-08 15:00:00,21.37,21.37,21.35,21.36,233453.0,19.3594,19.3594,19.3413,19.3504,233453.0
2023-03-08 15:30:00,21.36,21.41,21.34,21.36,1353602.0,19.3504,19.3957,19.3322,19.3504,1353602.0
2023-03-09 09:30:00,21.31,21.57,21.25,21.36,596931.0,19.3051,19.5406,19.2507,19.3504,596931.0
2023-03-09 10:00:00,21.36,21.43,21.35,21.36,204873.0,19.3504,19.4138,19.3413,19.3504,204873.0
2023-03-09 10:30:00,21.36,21.37,21.3,21.32,858748.0,19.3504,19.3594,19.296,19.3141,858748.0
2023-03-09 11:00:00,21.32,21.33,21.15,21.21,361086.0,19.3141,19.3232,19.1601,19.2145,361086.0
2023-03-09 11:30:00,21.21,21.22,21.16,21.18,375463.0,19.2145,19.2235,19.1692,19.1873,375463.0
2023-03-09 12:00:00,21.18,21.22,21.17,21.21,129656.0,19.1873,19.2235,19.1782,19.2145,129656.0
2023-03-09 12:30:00,21.21,21.21,21.12,21.13,174428.0,19.2145,19.2145,19.1329,19.142,174428.0
2023-03-09 13:00:00,21.13,21.13,21.02,21.05,359384.0,19.142,19.142,19.0424,19.0695,359384.0
2023-03-09 13:30:00,21.05,21.09,21.0,21.0,456867.0,19.0695,19.1058,19.0242,19.0242,456867.0
2023-03-09 14:00:00,21.01,21.06,20.96,21.0,683773.0,19.0333,19.0786,18.988,19.0242,683773.0
2023-03-09 14:30:00,21.0,21.02,20.9,20.96,575702.0,19.0242,19.0424,18.9336,18.988,575702.0
2023-03-09 15:00:00,20.96,20.98,20.84,20.93,717065.0,18.988,19.0061,18.8793,18.9608,717065.0
2023-03-09 15:30:00,20.93,21.0,20.91,20.93,1026062.0,18.9608,19.0242,18.9427,18.9608,1026062.0
2023-03-10 09:30:00,20.33,20.36,19.53,19.78,2922940.0,18.4173,18.4444,17.6925,17.919,2922940.0
2023-03-10 10:00:00,19.79,20.05,19.65,20.01,1444594.0,17.9281,18.1636,17.8012,18.1274,1444594.0
2023-03-10 10:30:00,20.02,20.22,19.99,20.2,889236.0,18.1364,18.3176,18.1093,18.2995,889236.0
2023-03-10 11:00:00,20.2,20.27,20.13,20.21,1211543.0,18.2995,18.3629,18.2361,18.3086,1211543.0
2023-03-10 11:30:00,20.21,20.31,19.97,19.98,1685144.0,18.3086,18.3992,18.0911,18.1002,1685144.0
2023-03-10 12:00:00,19.99,19.99,19.75,19.79,934418.0,18.1093,18.1093,17.8918,17.9281,934418.0
2023-03-10 12:30:00,19.8,19.83,19.66,19.68,1420697.0,17.9371,17.9643,17.8103,17.8284,1420697.0
2023-03-10 13:00:00,19.67,19.81,19.54,19.76,2033742.0,17.8194,17.9462,17.7016,17.9009,2033742.0
2023-03-10 13:30:00,19.75,19.76,19.54,19.62,630390.0,17.8918,17.9009,17.7016,17.7741,630390.0
2023-03-10 14:00:00,19.62,19.86,19.61,19.8,860599.0,17.7741,17.9915,17.765,17.9371,860599.0
2023-03-10 14:30:00,19.8,19.97,19.78,19.89,513734.0,17.9371,18.0911,17.919,18.0187,513734.0
2023-03-10 15:00:00,19.89,20.0,19.88,19.96,701435.0,18.0187,18.1183,18.0096,18.0821,701435.0
2023-03-10 15:30:00,19.96,20.15,19.96,20.12,1998373.0,18.0821,18.2542,18.0821,18.227,1998373.0
2023-03-13 09:30:00,18.87,19.0,15.14,15.14,3612321.0,17.0946,17.2124,13.7156,13.7156,3612321.0
2023-03-13 10:00:00,15.01,16.12,14.78,15.52,6056992.0,13.5978,14.6034,13.3894,14.0598,6056992.0
2023-03-13 10:30:00,15.52,15.59,13.4,14.67,5066745.0,14.0598,14.1232,12.1393,13.2898,5066745.0
2023-03-13 11:00:00,15.4,15.49,14.1,15.3,5680074.0,13.9511,14.0326,12.7734,13.8605,5680074.0
2023-03-13 11:30:00,15.29,16.09,15.17,15.56,3127530.0,13.8515,14.5762,13.7427,14.0961,3127530.0
2023-03-13 12:00:00,15.57,15.87,15.5,15.82,1654023.0,14.1051,14.3769,14.0417,14.3316,1654023.0
2023-03-13 12:30:00,15.84,16.02,15.57,15.58,1858677.0,14.3497,14.5128,14.1051,14.1142,1858677.0
2023-03-13 13:00:00,15.58,15.73,15.51,15.73,974889.0,14.1142,14.2501,14.0508,14.2501,974889.0
2023-03-13 13:30:00,15.74,16.5,15.65,15.95,1055318.0,14.2591,14.9476,14.1776,14.4494,1055318.0
2023-03-13 14:00:00,15.95,17.67,15.91,16.85,1706647.0,14.4494,16.0075,14.4131,15.2647,1706647.0
2023-03-13 14:30:00,16.89,17.1,16.66,16.96,923661.0,15.3009,15.4912,15.0926,15.3643,923661.0
2023-03-13 15:00:00,16.95,17.0,16.59,16.73,1343914.0,15.3553,15.4006,15.0291,15.156,1343914.0
2023-03-13 15:30:00,16.73,16.79,15.75,16.01,2332004.0,15.156,15.2103,14.2682,14.5037,2332004.0
2023-03-14 09:30:00,17.51,17.62,16.69,16.89,1766145.0,15.8626,15.9622,15.1197,15.3009,1766145.0
2023-03-14 10:00:00,16.88,17.07,16.65,16.95,1398475.0,15.2919,15.464,15.0835,15.3553,1398475.0
2023-03-14 10:30:00,16.95,17.21,16.74,16.8,1001594.0,15.3553,15.5908,15.165,15.2194,1001594.0
2023-03-14 11:00:00,16.8,16.93,16.75,16.8,723175.0,15.2194,15.3372,15.1741,15.2194,723175.0
2023-03-14 11:30:00,16.8,17.0,16.65,16.75,990653.0,15.2194,15.4006,15.0835,15.1741,990653.0
2023-03-14 12:00:00,16.75,16.82,16.65,16.73,545308.0,15.1741,15.2375,15.0835,15.156,545308.0
2023-03-14 12:30:00,16.73,16.73,16.5,16.53,665949.0,15.156,15.156,14.9476,14.9748,665949.0
2023-03-14 13:00:00,16.52,16.56,16.16,16.46,997132.0,14.9657,15.002,14.6396,14.9114,997132.0
2023-03-14 13:30:00,16.45,16.8,16.38,16.73,990226.0,14.9023,15.2194,14.8389,15.156,990226.0
2023-03-14 14:00:00,16.73,16.77,16.37,16.56,657886.0,15.156,15.1922,14.8298,15.002,657886.0
2023-03-14 14:30:00,16.55,16.57,16.25,16.39,565463.0,14.9929,15.011,14.7211,14.848,565463.0
2023-03-14 15:00:00,16.4,16.45,16.16,16.17,845948.0,14.857,14.9023,14.6396,14.6487,845948.0
2023-03-14 15:30:00,16.17,16.36,16.12,16.3,1813121.0,14.6487,14.8208,14.6034,14.7664,1813121.0
2023-03-15 09:30:00,15.5,16.12,15.36,15.67,1705763.0,14.0417,14.6034,13.9149,14.1957,1705763.0
2023-03-15 10:00:00,15.68,16.13,15.56,15.97,1522148.0,14.2048,14.6124,14.0961,14.4675,1522148.0
2023-03-15 10:30:00,15.97,16.04,15.88,15.99,906306.0,14.4675,14.5309,14.3859,14.4856,906306.0
2023-03-15 11:00:00,15.99,16.02,15.77,15.79,1610158.0,14.4856,14.5128,14.2863,14.3044,1610158.0
2023-03-15 11:30:00,15.79,15.8,15.55,15.6,817619.0,14.3044,14.3135,14.087,14.1323,817619.0
2023-03-15 12:00:00,15.6,15.68,15.48,15.5,664164.0,14.1323,14.2048,14.0236,14.0417,664164.0
2023-03-15 12:30:00,15.49,15.54,15.42,15.53,473246.0,14.0326,14.0779,13.9692,14.0689,473246.0
2023-03-15 13:00:00,15.52,15.7,15.51,15.69,689126.0,14.0598,14.2229,14.0508,14.2138,689126.0
2023-03-15 13:30:00,15.68,15.73,15.61,15.67,502465.0,14.2048,14.2501,14.1413,14.1957,502465.0
2023-03-15 14:00:00,15.67,15.88,15.51,15.79,683379.0,14.1957,14.3859,14.0508,14.3044,683379.0
2023-03-15 14:30:00,15.79,15.88,15.65,15.7,755006.0,14.3044,14.3859,14.1776,14.2229,755006.0
2023-03-15 15:00:00,15.7,15.86,15.61,15.85,1039396.0,14.2229,14.3678,14.1413,14.3588,1039396.0
2023-03-15 15:30:00,15.84,15.85,15.58,15.69,1669306.0,14.3497,14.3588,14.1142,14.2138,1669306.0
2023-03-16 09:30:00,15.3,15.58,14.86,14.91,1816332.0,13.9941,14.2502,13.5917,13.6374,1816332.0
2023-03-16 10:00:00,14.9,14.9,14.53,14.68,2038948.0,13.6283,13.6283,13.2898,13.427,2038948.0
2023-03-16 10:30:00,14.68,15.23,14.53,15.07,2489900.0,13.427,13.9301,13.2898,13.7838,2489900.0
2023-03-16 11:00:00,15.07,15.15,14.91,14.95,1429698.0,13.7838,13.8569,13.6374,13.674,1429698.0
2023-03-16 11:30:00,14.95,15.45,14.9,15.36,1425796.0,13.674,14.1313,13.6283,14.049,1425796.0
2023-03-16 12:00:00,15.36,15.4,15.11,15.31,969841.0,14.049,14.0856,13.8203,14.0033,969841.0
2023-03-16 12:30:00,15.32,15.65,15.17,15.61,1312981.0,14.0124,14.3143,13.8752,14.2777,1312981.0
2023-03-16 13:00:00,15.62,16.04,15.61,15.89,1762369.0,14.2868,14.671,14.2777,14.5338,1762369.0
2023-03-16 13:30:00,15.88,15.94,15.57,15.57,1083265.0,14.5246,14.5795,14.2411,14.2411,1083265.0
2023-03-16 14:00:00,15.57,15.61,15.32,15.37,929211.0,14.2411,14.2777,14.0124,14.0582,929211.0
2023-03-16 14:30:00,15.38,15.42,15.17,15.38,950521.0,14.0673,14.1039,13.8752,14.0673,950521.0
2023-03-16 15:00:00,15.38,15.55,15.3,15.53,1120234.0,14.0673,14.2228,13.9941,14.2045,1120234.0
2023-03-16 15:30:00,15.52,15.69,15.51,15.57,1938341.0,14.1954,14.3508,14.1862,14.2411,1938341.0
2023-03-17 09:30:00,15.31,15.32,14.8,15.01,1859455.0,14.0033,14.0124,13.5368,13.7289,1859455.0
2023-03-17 10:00:00,15.02,15.1,14.78,14.82,1307301.0,13.738,13.8112,13.5185,13.5551,1307301.0
2023-03-17 10:30:00,14.83,14.93,14.77,14.91,725828.0,13.5642,13.6557,13.5094,13.6374,725828.0
2023-03-17 11:00:00,14.91,14.91,14.71,14.83,752900.0,13.6374,13.6374,13.4545,13.5642,752900.0
2023-03-17 11:30:00,14.82,14.98,14.8,14.94,562818.0,13.5551,13.7014,13.5368,13.6649,562818.0
2023-03-17 12:00:00,14.94,15.0,14.9,14.99,290827.0,13.6649,13.7197,13.6283,13.7106,290827.0
2023-03-17 12:30:00,14.99,15.05,14.79,14.79,439810.0,13.7106,13.7655,13.5277,13.5277,439810.0
2023-03-17 13:00:00,14.79,14.83,14.69,14.71,359706.0,13.5277,13.5642,13.4362,13.4545,359706.0
2023-03-17 13:30:00,14.72,14.82,14.68,14.71,811824.0,13.4636,13.5551,13.427,13.4545,811824.0
2023-03-17 14:00:00,14.72,14.83,14.71,14.75,639119.0,13.4636,13.5642,13.4545,13.4911,639119.0
2023-03-17 14:30:00,14.75,14.88,14.74,14.82,877428.0,13.4911,13.61,13.4819,13.5551,877428.0
2023-03-17 15:00:00,14.82,14.84,14.75,14.78,897179.0,13.5551,13.5734,13.4911,13.5185,897179.0
2023-03-17 15:30:00,14.78,15.04,14.7,14.9,4013203.0,13.5185,13.7563,13.4453,13.6283,4013203.0
2023-03-20 09:30:00,15.81,15.81,15.18,15.56,1338224.0,14.4606,14.4606,13.8844,14.2319,1338224.0
2023-03-20 10:00:00,15.56,15.69,15.48,15.66,963177.0,14.2319,14.3508,14.1588,14.3234,963177.0
2023-03-20 10:30:00,15.66,15.76,15.4,15.48,758012.0,14.3234,14.4149,14.0856,14.1588,758012.0
2023-03-20 11:00:00,15.47,15.5,15.31,15.43,314832.0,14.1496,14.1771,14.0033,14.113,314832.0
2023-03-20 11:30:00,15.43,15.43,15.13,15.19,616847.0,14.113,14.113,13.8386,13.8935,616847.0
2023-03-20 12:00:00,15.19,15.19,14.84,14.99,1334626.0,13.8935,13.8935,13.5734,13.7106,1334626.0
2023-03-20 12:30:00,14.99,15.08,14.96,15.08,420036.0,13.7106,13.7929,13.6831,13.7929,420036.0
2023-03-20 13:00:00,15.08,15.23,15.06,15.12,402969.0,13.7929,13.9301,13.7746,13.8295,402969.0
2023-03-20 13:30:00,15.12,15.16,14.98,14.98,434730.0,13.8295,13.8661,13.7014,13.7014,434730.0
2023-03-20 14:00:00,14.99,15.13,14.9,15.1,654391.0,13.7106,13.8386,13.6283,13.8112,654391.0
2023-03-20 14:30:00,15.11,15.17,15.03,15.03,332234.0,13.8203,13.8752,13.7472,13.7472,332234.0
2023-03-20 15:00:00,15.04,15.14,15.01,15.12,466098.0,13.7563,13.8478,13.7289,13.8295,466098.0
2023-03-20 15:30:00,15.12,15.25,15.04,15.23,868890.0,13.8295,13.9484,13.7563,13.9301,868890.0
2023-03-21 09:30:00,15.55,16.02,15.52,15.7,1086269.0,14.2228,14.6527,14.1954,14.36,1086269.0
2023-03-21 10:00:00,15.71,15.72,15.54,15.67,551723.0,14.3691,14.3783,14.2136,14.3325,551723.0
2023-03-21 10:30:00,15.67,15.97,15.67,15.92,707602.0,14.3325,14.6069,14.3325,14.5612,707602.0
2023-03-21 11:00:00,15.92,16.12,15.92,16.03,501027.0,14.5612,14.7441,14.5612,14.6618,501027.0
2023-03-21 11:30:00,16.02,16.13,15.99,16.05,406024.0,14.6527,14.7533,14.6252,14.6801,406024.0
2023-03-21 12:00:00,16.05,16.14,16.0,16.13,286426.0,14.6801,14.7624,14.6344,14.7533,286426.0
2023-03-21 12:30:00,16.12,16.19,16.08,16.1,175299.0,14.7441,14.8082,14.7076,14.7258,175299.0
2023-03-21 13:00:00,16.1,16.18,16.06,16.13,181432.0,14.7258,14.799,14.6893,14.7533,181432.0
2023-03-21 13:30:00,16.12,16.16,15.94,15.97,237890.0,14.7441,14.7807,14.5795,14.6069,237890.0
2023-03-21 14:00:00,15.97,15.98,15.8,15.86,294001.0,14.6069,14.6161,14.4515,14.5063,294001.0
2023-03-21 14:30:00,15.86,15.87,15.67,15.83,428593.0,14.5063,14.5155,14.3325,14.4789,428593.0
2023-03-21 15:00:00,15.83,16.02,15.81,16.02,479133.0,14.4789,14.6527,14.4606,14.6527,479133.0
2023-03-21 15:30:00,16.02,16.19,16.02,16.13,1170944.0,14.6527,14.8082,14.6527,14.7533,1170944.0
2023-03-22 09:30:00,15.93,16.13,15.78,16.01,448334.0,14.5704,14.7533,14.4332,14.6435,448334.0
2023-03-22 10:00:00,16.01,16.15,15.99,16.04,499923.0,14.6435,14.7716,14.6252,14.671,499923.0
2023-03-22 10:30:00,16.04,16.07,15.99,16.01,284472.0,14.671,14.6984,14.6252,14.6435,284472.0
2023-03-22 11:00:00,16.02,16.05,15.91,15.91,211459.0,14.6527,14.6801,14.5521,14.5521,211459.0
2023-03-22 11:30:00,15.92,15.98,15.83,15.88,224268.0,14.5612,14.6161,14.4789,14.5246,224268.0
2023-03-22 12:00:00,15.88,15.96,15.85,15.93,227398.0,14.5246,14.5978,14.4972,14.5704,227398.0
2023-03-22 12:30:00,15.92,15.93,15.85,15.87,141504.0,14.5612,14.5704,14.4972,14.5155,141504.0
2023-03-22 13:00:00,15.87,15.94,15.85,15.9,160479.0,14.5155,14.5795,14.4972,14.5429,160479.0
2023-03-22 13:30:00,15.9,15.92,15.86,15.89,147101.0,14.5429,14.5612,14.5063,14.5338,147101.0
2023-03-22 14:00:00,15.9,16.05,15.85,15.86,349410.0,14.5429,14.6801,14.4972,14.5063,349410.0
2023-03-22 14:30:00,15.86,16.01,15.77,15.86,689543.0,14.5063,14.6435,14.424,14.5063,689543.0
2023-03-22 15:00:00,15.85,15.88,15.58,15.63,852731.0,14.4972,14.5246,14.2502,14.296,852731.0
2023-03-22 15:30:00,15.63,15.66,15.55,15.55,1046375.0,14.296,14.3234,14.2228,14.2228,1046375.0
2023-03-23 09:30:00,15.69,15.75,15.41,15.54,659379.0,14.3508,14.4057,14.0947,14.2136,659379.0
2023-03-23 10:00:00,15.53,15.74,15.5,15.71,450373.0,14.2045,14.3966,14.1771,14.3691,450373.0
2023-03-23 10:30:00,15.71,15.84,15.58,15.81,422875.0,14.3691,14.488,14.2502,14.4606,422875.0
2023-03-23 11:00:00,15.82,15.91,15.81,15.87,399078.0,14.4697,14.5521,14.4606,14.5155,399078.0
2023-03-23 11:30:00,15.87,15.93,15.85,15.91,435023.0,14.5155,14.5704,14.4972,14.5521,435023.0
2023-03-23 12:00:00,15.9,15.92,15.67,15.69,768085.0,14.5429,14.5612,14.3325,14.3508,768085.0
2023-03-23 12:30:00,15.69,15.81,15.66,15.79,531685.0,14.3508,14.4606,14.3234,14.4423,531685.0
2023-03-23 13:00:00,15.78,15.83,15.69,15.72,431563.0,14.4332,14.4789,14.3508,14.3783,431563.0
2023-03-23 13:30:00,15.71,15.81,15.7,15.78,467223.0,14.3691,14.4606,14.36,14.4332,467223.0
2023-03-23 14:00:00,15.78,15.87,15.76,15.77,374727.0,14.4332,14.5155,14.4149,14.424,374727.0
2023-03-23 14:30:00,15.77,15.83,15.71,15.79,868726.0,14.424,14.4789,14.3691,14.4423,868726.0
2023-03-23 15:00:00,15.79,16.06,15.74,15.78,1038437.0,14.4423,14.6893,14.3966,14.4332,1038437.0
2023-03-23 15:30:00,15.77,15.87,15.76,15.78,1009424.0,14.424,14.5155,14.4149,14.4332,1009424.0
2023-03-24 09:30:00,15.7,16.13,15.68,16.07,1034728.0,14.36,14.7533,14.3417,14.6984,1034728.0
2023-03-24 10:00:00,16.07,16.36,16.06,16.31,1118722.0,14.6984,14.9637,14.6893,14.9179,1118722.0
2023-03-24 10:30:00,16.32,16.37,16.19,16.3,591657.0,14.9271,14.9728,14.8082,14.9088,591657.0
2023-03-24 11:00:00,16.3,16.35,16.15,16.15,576770.0,14.9088,14.9545,14.7716,14.7716,576770.0
2023-03-24 11:30:00,16.15,16.73,16.12,16.67,1049688.0,14.7716,15.3021,14.7441,15.2472,1049688.0
2023-03-24 12:00:00,16.67,16.71,16.44,16.51,786874.0,15.2472,15.2838,15.0368,15.1009,786874.0
2023-03-24 12:30:00,16.51,16.6,16.43,16.54,316176.0,15.1009,15.1832,15.0277,15.1283,316176.0
2023-03-24 13:00:00,16.54,16.6,16.52,16.57,268402.0,15.1283,15.1832,15.11,15.1557,268402.0
2023-03-24 13:30:00,16.56,16.6,16.53,16.59,248098.0,15.1466,15.1832,15.1191,15.174,248098.0
2023-03-24 14:00:00,16.6,16.8,16.59,16.69,285744.0,15.1832,15.3661,15.174,15.2655,285744.0
2023-03-24 14:30:00,16.69,16.75,16.61,16.65,411523.0,15.2655,15.3204,15.1923,15.2289,411523.0
2023-03-24 15:00:00,16.64,16.75,16.63,16.74,387936.0,15.2198,15.3204,15.2106,15.3112,387936.0
2023-03-24 15:30:00,16.74,16.77,16.67,16.77,745616.0,15.3112,15.3387,15.2472,15.3387,745616.0
2023-03-27 09:30:00,17.39,17.74,17.31,17.63,1809924.0,15.9057,16.2259,15.8326,16.1253,1809924.0
2023-03-27 10:00:00,17.63,17.76,17.45,17.48,1134709.0,16.1253,16.2442,15.9606,15.9881,1134709.0
2023-03-27 10:30:00,17.48,17.53,17.36,17.44,638294.0,15.9881,16.0338,15.8783,15.9515,638294.0
2023-03-27 11:00:00,17.44,17.53,17.35,17.45,395059.0,15.9515,16.0338,15.8692,15.9606,395059.0
2023-03-27 11:30:00,17.44,17.45,17.37,17.39,211835.0,15.9515,15.9606,15.8875,15.9057,211835.0
2023-03-27 12:00:00,17.39,17.49,17.34,17.44,354859.0,15.9057,15.9972,15.86,15.9515,354859.0
2023-03-27 12:30:00,17.44,17.47,17.35,17.39,301765.0,15.9515,15.9789,15.8692,15.9057,301765.0
2023-03-27 13:00:00,17.4,17.41,17.16,17.18,411944.0,15.9149,15.924,15.6954,15.7137,411944.0
2023-03-27 13:30:00,17.19,17.39,17.17,17.23,423847.0,15.7228,15.9057,15.7045,15.7594,423847.0
2023-03-27 14:00:00,17.23,17.41,17.2,17.38,211763.0,15.7594,15.924,15.732,15.8966,211763.0
2023-03-27 14:30:00,17.39,17.49,17.38,17.47,204598.0,15.9057,15.9972,15.8966,15.9789,204598.0
2023-03-27 15:00:00,17.46,17.48,17.42,17.44,380159.0,15.9698,15.9881,15.9332,15.9515,380159.0
2023-03-27 15:30:00,17.43,17.44,17.24,17.26,754054.0,15.9423,15.9515,15.7685,15.7868,754054.0
2023-03-28 09:30:00,17.13,17.46,17.06,17.34,521815.0,15.6679,15.9698,15.6039,15.86,521815.0
2023-03-28 10:00:00,17.34,17.39,17.26,17.37,387981.0,15.86,15.9057,15.7868,15.8875,387981.0
2023-03-28 10:30:00,17.38,17.38,17.28,17.34,228012.0,15.8966,15.8966,15.8051,15.86,228012.0
2023-03-28 11:00:00,17.34,17.4,17.33,17.36,222575.0,15.86,15.9149,15.8509,15.8783,222575.0
2023-03-28 11:30:00,17.37,17.39,17.31,17.35,185261.0,15.8875,15.9057,15.8326,15.8692,185261.0
2023-03-28 12:00:00,17.35,17.37,17.28,17.32,341935.0,15.8692,15.8875,15.8051,15.8417,341935.0
2023-03-28 12:30:00,17.31,17.33,17.23,17.26,439210.0,15.8326,15.8509,15.7594,15.7868,439210.0
2023-03-28 13:00:00,17.25,17.33,17.18,17.2,337541.0,15.7777,15.8509,15.7137,15.732,337541.0
2023-03-28 13:30:00,17.19,17.22,17.14,17.2,358872.0,15.7228,15.7503,15.6771,15.732,358872.0
2023-03-28 14:00:00,17.19,17.23,17.18,17.21,370993.0,15.7228,15.7594,15.7137,15.7411,370993.0
2023-03-28 14:30:00,17.21,17.23,17.2,17.21,253348.0,15.7411,15.7594,15.732,15.7411,253348.0
2023-03-28 15:00:00,17.2,17.24,17.2,17.23,249428.0,15.732,15.7685,15.732,15.7594,249428.0
2023-03-28 15:30:00,17.23,17.3,17.21,17.22,811735.0,15.7594,15.8234,15.7411,15.7503,811735.0
2023-03-29 09:30:00,17.33,17.66,17.31,17.49,1253648.0,15.8509,16.1527,15.8326,15.9972,1253648.0
2023-03-29 10:00:00,17.49,17.5,17.36,17.4,630324.0,15.9972,16.0064,15.8783,15.9149,630324.0
2023-03-29 10:30:00,17.4,17.47,17.37,17.43,505513.0,15.9149,15.9789,15.8875,15.9423,505513.0
2023-03-29 11:00:00,17.43,17.47,17.41,17.46,227434.0,15.9423,15.9789,15.924,15.9698,227434.0
2023-03-29 11:30:00,17.46,17.49,17.39,17.41,154765.0,15.9698,15.9972,15.9057,15.924,154765.0
2023-03-29 12:00:00,17.41,17.49,17.38,17.48,195953.0,15.924,15.9972,15.8966,15.9881,195953.0
2023-03-29 12:30:00,17.48,17.51,17.45,17.49,220316.0,15.9881,16.0155,15.9606,15.9972,220316.0
2023-03-29 13:00:00,17.5,17.55,16.74,17.36,2059184.0,16.0064,16.0521,15.3112,15.8783,2059184.0
2023-03-29 13:30:00,17.36,17.57,17.35,17.48,447151.0,15.8783,16.0704,15.8692,15.9881,447151.0
2023-03-29 14:00:00,17.49,17.49,17.36,17.39,232315.0,15.9972,15.9972,15.8783,15.9057,232315.0
2023-03-29 14:30:00,17.39,17.52,17.37,17.51,169078.0,15.9057,16.0246,15.8875,16.0155,169078.0
2023-03-29 15:00:00,17.51,17.55,17.45,17.53,360167.0,16.0155,16.0521,15.9606,16.0338,360167.0
2023-03-29 15:30:00,17.52,17.63,17.51,17.55,928248.0,16.0246,16.1253,16.0155,16.0521,928248.0
2023-03-30 09:30:00,17.67,17.74,17.55,17.62,370651.0,16.1618,16.2259,16.0521,16.1161,370651.0
2023-03-30 10:00:00,17.62,17.66,17.47,17.54,511599.0,16.1161,16.1527,15.9789,16.0429,511599.0
2023-03-30 10:30:00,17.54,17.56,17.43,17.43,273857.0,16.0429,16.0612,15.9423,15.9423,273857.0
2023-03-30 11:00:00,17.43,17.48,17.4,17.47,361993.0,15.9423,15.9881,15.9149,15.9789,361993.0
2023-03-30 11:30:00,17.48,17.55,17.44,17.46,219670.0,15.9881,16.0521,15.9515,15.9698,219670.0
2023-03-30 12:00:00,17.46,17.49,17.43,17.45,119946.0,15.9698,15.9972,15.9423,15.9606,119946.0
2023-03-30 12:30:00,17.45,17.46,17.37,17.41,513266.0,15.9606,15.9698,15.8875,15.924,513266.0
2023-03-30 13:00:00,17.41,17.46,17.4,17.43,126350.0,15.924,15.9698,15.9149,15.9423,126350.0
2023-03-30 13:30:00,17.42,17.43,17.36,17.43,161682.0,15.9332,15.9423,15.8783,15.9423,161682.0
2023-03-30 14:00:00,17.42,17.47,17.41,17.46,130552.0,15.9332,15.9789,15.924,15.9698,130552.0
2023-03-30 14:30:00,17.46,17.51,17.45,17.46,228802.0,15.9698,16.0155,15.9606,15.9698,228802.0
2023-03-30 15:00:00,17.46,17.47,17.41,17.43,251301.0,15.9698,15.9789,15.924,15.9423,251301.0
2023-03-30 15:30:00,17.43,17.51,17.41,17.42,482348.0,15.9423,16.0155,15.924,15.9332,482348.0
2023-03-31 09:30:00,17.6,17.73,17.56,17.72,363688.0,16.0978,16.2167,16.0612,16.2076,363688.0
2023-03-31 10:00:00,17.72,17.92,17.7,17.91,572200.0,16.2076,16.3905,16.1893,16.3814,572200.0
2023-03-31 10:30:00,17.92,17.96,17.61,17.65,394936.0,16.3905,16.4271,16.107,16.1436,394936.0
2023-03-31 11:00:00,17.65,17.75,17.62,17.71,257883.0,16.1436,16.235,16.1161,16.1984,257883.0
2023-03-31 11:30:00,17.7,17.73,17.64,17.65,166136.0,16.1893,16.2167,16.1344,16.1436,166136.0
2023-03-31 12:00:00,17.65,17.72,17.62,17.62,202029.0,16.1436,16.2076,16.1161,16.1161,202029.0
2023-03-31 12:30:00,17.63,17.7,17.59,17.68,257680.0,16.1253,16.1893,16.0887,16.171,257680.0
2023-03-31 13:00:00,17.68,17.71,17.65,17.65,128539.0,16.171,16.1984,16.1436,16.1436,128539.0
2023-03-31 13:30:00,17.65,17.68,17.64,17.66,236329.0,16.1436,16.171,16.1344,16.1527,236329.0
2023-03-31 14:00:00,17.65,17.66,17.6,17.65,363697.0,16.1436,16.1527,16.0978,16.1436,363697.0
2023-03-31 14:30:00,17.66,17.73,17.6,17.71,296743.0,16.1527,16.2167,16.0978,16.1984,296743.0
2023-03-31 15:00:00,17.71,17.75,17.7,17.73,303367.0,16.1984,16.235,16.1893,16.2167,303367.0
2023-03-31 15:30:00,17.73,17.82,17.69,17.78,1519875.0,16.2167,16.299,16.1801,16.2625,1519875.0
2023-04-03 09:30:00,17.85,18.02,17.8,17.95,371399.0,16.3265,16.482,16.2808,16.4179,371399.0
2023-04-03 10:00:00,17.95,17.99,17.87,17.94,447427.0,16.4179,16.4545,16.3448,16.4088,447427.0
2023-04-03 10:30:00,17.94,17.95,17.59,17.62,392081.0,16.4088,16.4179,16.0887,16.1161,392081.0
2023-04-03 11:00:00,17.62,17.65,17.54,17.64,353962.0,16.1161,16.1436,16.0429,16.1344,353962.0
2023-04-03 11:30:00,17.64,17.75,17.63,17.7,142587.0,16.1344,16.235,16.1253,16.1893,142587.0
2023-04-03 12:00:00,17.71,17.86,17.7,17.84,178945.0,16.1984,16.3356,16.1893,16.3173,178945.0
2023-04-03 12:30:00,17.85,17.94,17.84,17.91,200187.0,16.3265,16.4088,16.3173,16.3814,200187.0
2023-04-03 13:00:00,17.91,17.94,17.86,17.91,160261.0,16.3814,16.4088,16.3356,16.3814,160261.0
2023-04-03 13:30:00,17.91,17.91,17.82,17.88,183554.0,16.3814,16.3814,16.299,16.3539,183554.0
2023-04-03 14:00:00,17.88,17.94,17.82,17.93,135939.0,16.3539,16.4088,16.299,16.3997,135939.0
2023-04-03 14:30:00,17.94,18.0,17.93,17.98,153249.0,16.4088,16.4637,16.3997,16.4454,153249.0
2023-04-03 15:00:00,17.98,17.99,17.87,17.88,180633.0,16.4454,16.4545,16.3448,16.3539,180633.0
2023-04-03 15:30:00,17.88,17.94,17.86,17.89,600607.0,16.3539,16.4088,16.3356,16.3631,600607.0
2023-04-04 09:30:00,17.99,18.02,17.71,17.78,363312.0,16.4545,16.482,16.1984,16.2625,363312.0
2023-04-04 10:00:00,17.79,17.87,17.7,17.75,281063.0,16.2716,16.3448,16.1893,16.235,281063.0
2023-04-04 10:30:00,17.75,17.76,17.47,17.48,429646.0,16.235,16.2442,15.9789,15.9881,429646.0
2023-04-04 11:00:00,17.48,17.52,17.39,17.4,228477.0,15.9881,16.0246,15.9057,15.9149,228477.0
2023-04-04 11:30:00,17.41,17.43,17.33,17.34,425485.0,15.924,15.9423,15.8509,15.86,425485.0
2023-04-04 12:00:00,17.34,17.37,17.16,17.2,304374.0,15.86,15.8875,15.6954,15.732,304374.0
2023-04-04 12:30:00,17.2,17.26,17.19,17.2,280391.0,15.732,15.7868,15.7228,15.732,280391.0
2023-04-04 13:00:00,17.2,17.29,17.15,17.28,306038.0,15.732,15.8143,15.6862,15.8051,306038.0
2023-04-04 13:30:00,17.29,17.39,17.28,17.34,323329.0,15.8143,15.9057,15.8051,15.86,323329.0
2023-04-04 14:00:00,17.34,17.37,17.33,17.34,146419.0,15.86,15.8875,15.8509,15.86,146419.0
2023-04-04 14:30:00,17.35,17.39,17.33,17.38,200431.0,15.8692,15.9057,15.8509,15.8966,200431.0
2023-04-04 15:00:00,17.38,17.42,17.36,17.37,171043.0,15.8966,15.9332,15.8783,15.8875,171043.0
2023-04-04 15:30:00,17.37,17.38,17.33,17.34,721626.0,15.8875,15.8966,15.8509,15.86,721626.0
2023-04-05 09:30:00,17.02,17.34,16.96,17.28,902355.0,15.5673,15.86,15.5124,15.8051,902355.0
2023-04-05 10:00:00,17.28,17.3,17.14,17.16,378331.0,15.8051,15.8234,15.6771,15.6954,378331.0
2023-04-05 10:30:00,17.15,17.23,17.1,17.11,179021.0,15.6862,15.7594,15.6405,15.6496,179021.0
2023-04-05 11:00:00,17.11,17.22,17.08,17.21,183423.0,15.6496,15.7503,15.6222,15.7411,183423.0
2023-04-05 11:30:00,17.21,17.29,17.21,17.29,138343.0,15.7411,15.8143,15.7411,15.8143,138343.0
2023-04-05 12:00:00,17.29,17.31,17.26,17.29,79231.0,15.8143,15.8326,15.7868,15.8143,79231.0
2023-04-05 12:30:00,17.28,17.31,17.24,17.3,136649.0,15.8051,15.8326,15.7685,15.8234,136649.0
2023-04-05 13:00:00,17.31,17.53,17.3,17.44,215832.0,15.8326,16.0338,15.8234,15.9515,215832.0
2023-04-05 13:30:00,17.45,17.49,17.37,17.42,292680.0,15.9606,15.9972,15.8875,15.9332,292680.0
2023-04-05 14:00:00,17.42,17.54,17.4,17.52,207775.0,15.9332,16.0429,15.9149,16.0246,207775.0
2023-04-05 14:30:00,17.52,17.65,17.52,17.55,332502.0,16.0246,16.1436,16.0246,16.0521,332502.0
2023-04-05 15:00:00,17.55,17.59,17.54,17.57,184227.0,16.0521,16.0887,16.0429,16.0704,184227.0
2023-04-05 15:30:00,17.57,17.67,17.57,17.63,811992.0,16.0704,16.1618,16.0704,16.1253,811992.0
2023-04-06 09:30:00,17.63,17.66,17.41,17.65,204072.0,16.1253,16.1527,15.924,16.1436,204072.0
2023-04-06 10:00:00,17.65,17.82,17.59,17.66,332263.0,16.1436,16.299,16.0887,16.1527,332263.0
2023-04-06 10:30:00,17.66,17.69,17.52,17.53,256535.0,16.1527,16.1801,16.0246,16.0338,256535.0
2023-04-06 11:00:00,17.53,17.61,17.47,17.56,188302.0,16.0338,16.107,15.9789,16.0612,188302.0
2023-04-06 11:30:00,17.55,17.6,17.52,17.54,74799.0,16.0521,16.0978,16.0246,16.0429,74799.0
2023-04-06 12:00:00,17.54,17.6,17.54,17.6,64301.0,16.0429,16.0978,16.0429,16.0978,64301.0
2023-04-06 12:30:00,17.6,17.68,17.59,17.61,88119.0,16.0978,16.171,16.0887,16.107,88119.0
2023-04-06 13:00:00,17.61,17.63,17.52,17.62,221393.0,16.107,16.1253,16.0246,16.1161,221393.0
2023-04-06 13:30:00,17.62,17.7,17.6,17.69,123982.0,16.1161,16.1893,16.0978,16.1801,123982.0
2023-04-06 14:00:00,17.68,17.73,17.66,17.73,167240.0,16.171,16.2167,16.1527,16.2167,167240.0
2023-04-06 14:30:00,17.73,17.79,17.72,17.76,169832.0,16.2167,16.2716,16.2076,16.2442,169832.0
2023-04-06 15:00:00,17.76,17.78,17.71,17.75,407417.0,16.2442,16.2625,16.1984,16.235,407417.0
2023-04-06 15:30:00,17.75,17.75,17.66,17.71,620560.0,16.235,16.235,16.1527,16.1984,620560.0
2023-04-10 09:30:00,17.63,17.99,17.58,17.84,527192.0,16.1253,16.4545,16.0795,16.3173,527192.0
2023-04-10 10:00:00,17.83,17.9,17.74,17.8,217721.0,16.3082,16.3722,16.2259,16.2808,217721.0
2023-04-10 10:30:00,17.8,17.81,17.7,17.71,187478.0,16.2808,16.2899,16.1893,16.1984,187478.0
2023-04-10 11:00:00,17.72,17.76,17.7,17.75,117723.0,16.2076,16.2442,16.1893,16.235,117723.0
2023-04-10 11:30:00,17.75,17.75,17.64,17.66,104947.0,16.235,16.235,16.1344,16.1527,104947.0
2023-04-10 12:00:00,17.66,17.67,17.59,17.65,168625.0,16.1527,16.1618,16.0887,16.1436,168625.0
2023-04-10 12:30:00,17.65,17.72,17.64,17.71,124575.0,16.1436,16.2076,16.1344,16.1984,124575.0
2023-04-10 13:00:00,17.7,17.78,17.7,17.77,124574.0,16.1893,16.2625,16.1893,16.2533,124574.0
2023-04-10 13:30:00,17.77,17.81,17.74,17.75,131267.0,16.2533,16.2899,16.2259,16.235,131267.0
2023-04-10 14:00:00,17.76,17.78,17.72,17.78,109990.0,16.2442,16.2625,16.2076,16.2625,109990.0
2023-04-10 14:30:00,17.78,17.81,17.76,17.78,162490.0,16.2625,16.2899,16.2442,16.2625,162490.0
2023-04-10 15:00:00,17.79,17.81,17.72,17.76,530924.0,16.2716,16.2899,16.2076,16.2442,530924.0
2023-04-10 15:30:00,17.76,17.8,17.75,17.8,496502.0,16.2442,16.2808,16.235,16.2808,496502.0
2023-04-11 09:30:00,17.8,17.86,17.71,17.78,203599.0,16.2808,16.3356,16.1984,16.2625,203599.0
2023-04-11 10:00:00,17.78,17.88,17.77,17.85,288752.0,16.2625,16.3539,16.2533,16.3265,288752.0
2023-04-11 10:30:00,17.85,17.89,17.67,17.71,407636.0,16.3265,16.3631,16.1618,16.1984,407636.0
2023-04-11 11:00:00,17.71,17.77,17.64,17.71,238800.0,16.1984,16.2533,16.1344,16.1984,238800.0
2023-04-11 11:30:00,17.71,17.74,17.63,17.73,130786.0,16.1984,16.2259,16.1253,16.2167,130786.0
2023-04-11 12:00:00,17.73,17.78,17.7,17.77,117390.0,16.2167,16.2625,16.1893,16.2533,117390.0
2023-04-11 12:30:00,17.77,17.77,17.73,17.73,64623.0,16.2533,16.2533,16.2167,16.2167,64623.0
2023-04-11 13:00:00,17.74,17.78,17.73,17.77,91548.0,16.2259,16.2625,16.2167,16.2533,91548.0
2023-04-11 13:30:00,17.77,17.78,17.75,17.78,114054.0,16.2533,16.2625,16.235,16.2625,114054.0
2023-04-11 14:00:00,17.78,17.79,17.76,17.77,101738.0,16.2625,16.2716,16.2442,16.2533,101738.0
2023-04-11 14:30:00,17.77,17.77,17.75,17.77,90434.0,16.2533,16.2533,16.235,16.2533,90434.0
2023-04-11 15:00:00,17.77,17.8,17.76,17.79,136996.0,16.2533,16.2808,16.2442,16.2716,136996.0
2023-04-11 15:30:00,17.8,17.8,17.65,17.68,603657.0,16.2808,16.2808,16.1436,16.171,603657.0
2023-04-12 09:30:00,17.7,17.87,17.65,17.79,293091.0,16.1893,16.3448,16.1436,16.2716,293091.0
2023-04-12 10:00:00,17.79,17.83,17.6,17.62,195140.0,16.2716,16.3082,16.0978,16.1161,195140.0
2023-04-12 10:30:00,17.63,17.66,17.57,17.6,170614.0,16.1253,16.1527,16.0704,16.0978,170614.0
2023-04-12 11:00:00,17.6,17.64,17.56,17.63,90060.0,16.0978,16.1344,16.0612,16.1253,90060.0
2023-04-12 11:30:00,17.63,17.67,17.62,17.64,118279.0,16.1253,16.1618,16.1161,16.1344,118279.0
2023-04-12 12:00:00,17.64,17.69,17.62,17.69,70588.0,16.1344,16.1801,16.1161,16.1801,70588.0
2023-04-12 12:30:00,17.69,17.73,17.62,17.7,134556.0,16.1801,16.2167,16.1161,16.1893,134556.0
2023-04-12 13:00:00,17.7,18.22,17.7,18.21,921700.0,16.1893,16.6649,16.1893,16.6558,921700.0
2023-04-12 13:30:00,18.21,18.49,17.97,18.02,1002995.0,16.6558,16.9119,16.4362,16.482,1002995.0
2023-04-12 14:00:00,18.03,18.23,18.01,18.13,622248.0,16.4911,16.6741,16.4728,16.5826,622248.0
2023-04-12 14:30:00,18.12,18.16,18.02,18.16,235735.0,16.5734,16.61,16.482,16.61,235735.0
2023-04-12 15:00:00,18.16,18.18,18.01,18.03,232040.0,16.61,16.6283,16.4728,16.4911,232040.0
2023-04-12 15:30:00,18.03,18.03,17.84,17.87,825281.0,16.4911,16.4911,16.3173,16.3448,825281.0
2023-04-13 09:30:00,18.06,18.29,17.95,18.2,608001.0,16.5186,16.7289,16.4179,16.6466,608001.0
2023-04-13 10:00:00,18.2,18.26,18.15,18.21,286819.0,16.6466,16.7015,16.6009,16.6558,286819.0
2023-04-13 10:30:00,18.21,18.25,18.14,18.22,384511.0,16.6558,16.6923,16.5917,16.6649,384511.0
2023-04-13 11:00:00,18.21,18.31,18.19,18.3,215769.0,16.6558,16.7472,16.6375,16.7381,215769.0
2023-04-13 11:30:00,18.3,18.3,18.24,18.28,131121.0,16.7381,16.7381,16.6832,16.7198,131121.0
2023-04-13 12:00:00,18.28,18.4,18.27,18.35,399774.0,16.7198,16.8295,16.7106,16.7838,399774.0
2023-04-13 12:30:00,18.35,18.45,18.34,18.44,200104.0,16.7838,16.8753,16.7747,16.8661,200104.0
2023-04-13 13:00:00,18.44,18.45,18.33,18.34,205479.0,16.8661,16.8753,16.7655,16.7747,205479.0
2023-04-13 13:30:00,18.34,18.36,18.26,18.27,150000.0,16.7747,16.793,16.7015,16.7106,150000.0
2023-04-13 14:00:00,18.27,18.27,18.18,18.21,181989.0,16.7106,16.7106,16.6283,16.6558,181989.0
2023-04-13 14:30:00,18.21,18.23,18.17,18.23,118482.0,16.6558,16.6741,16.6192,16.6741,118482.0
2023-04-13 15:00:00,18.23,18.37,18.21,18.3,604555.0,16.6741,16.8021,16.6558,16.7381,604555.0
2023-04-13 15:30:00,18.31,18.46,18.29,18.43,1041340.0,16.7472,16.8844,16.7289,16.857,1041340.0
2023-04-14 09:30:00,18.6,18.76,18.44,18.55,673032.0,17.0125,17.1588,16.8661,16.9667,673032.0
2023-04-14 10:00:00,18.55,18.57,18.41,18.46,651779.0,16.9667,16.985,16.8387,16.8844,651779.0
2023-04-14 10:30:00,18.46,18.48,18.26,18.31,218039.0,16.8844,16.9027,16.7015,16.7472,218039.0
2023-04-14 11:00:00,18.31,18.38,18.27,18.32,220641.0,16.7472,16.8112,16.7106,16.7564,220641.0
2023-04-14 11:30:00,18.32,18.37,18.29,18.35,225898.0,16.7564,16.8021,16.7289,16.7838,225898.0
2023-04-14 12:00:00,18.35,18.37,18.31,18.34,152878.0,16.7838,16.8021,16.7472,16.7747,152878.0
2023-04-14 12:30:00,18.34,18.44,18.34,18.43,97163.0,16.7747,16.8661,16.7747,16.857,97163.0
2023-04-14 13:00:00,18.43,18.49,18.42,18.44,161604.0,16.857,16.9119,16.8478,16.8661,161604.0
2023-04-14 13:30:00,18.44,18.44,18.36,18.42,165699.0,16.8661,16.8661,16.793,16.8478,165699.0
2023-04-14 14:00:00,18.42,18.45,18.39,18.42,92629.0,16.8478,16.8753,16.8204,16.8478,92629.0
2023-04-14 14:30:00,18.42,18.46,18.37,18.38,212816.0,16.8478,16.8844,16.8021,16.8112,212816.0
2023-04-14 15:00:00,18.39,18.42,18.32,18.37,501700.0,16.8204,16.8478,16.7564,16.8021,501700.0
2023-04-14 15:30:00,18.37,18.43,18.32,18.32,803290.0,16.8021,16.857,16.7564,16.7564,803290.0
2023-04-17 09:30:00,18.08,18.47,17.8,18.46,623553.0,16.5369,16.8936,16.2808,16.8844,623553.0
2023-04-17 10:00:00,18.46,18.6,18.4,18.45,218137.0,16.8844,17.0125,16.8295,16.8753,218137.0
2023-04-17 10:30:00,18.45,18.53,18.38,18.38,196104.0,16.8753,16.9484,16.8112,16.8112,196104.0
2023-04-17 11:00:00,18.39,18.5,18.32,18.46,133015.0,16.8204,16.921,16.7564,16.8844,133015.0
2023-04-17 11:30:00,18.47,18.71,18.46,18.63,327567.0,16.8936,17.1131,16.8844,17.0399,327567.0
2023-04-17 12:00:00,18.64,18.65,18.53,18.56,380243.0,17.0491,17.0582,16.9484,16.9759,380243.0
2023-04-17 12:30:00,18.56,18.58,18.48,18.52,214038.0,16.9759,16.9942,16.9027,16.9393,214038.0
2023-04-17 13:00:00,18.51,18.53,18.42,18.52,120834.0,16.9302,16.9484,16.8478,16.9393,120834.0
2023-04-17 13:30:00,18.52,18.59,18.51,18.55,155396.0,16.9393,17.0033,16.9302,16.9667,155396.0
2023-04-17 14:00:00,18.55,18.6,18.54,18.57,182646.0,16.9667,17.0125,16.9576,16.985,182646.0
2023-04-17 14:30:00,18.58,18.65,18.56,18.65,160252.0,16.9942,17.0582,16.9759,17.0582,160252.0
2023-04-17 15:00:00,18.65,18.73,18.65,18.69,235401.0,17.0582,17.1314,17.0582,17.0948,235401.0
2023-04-17 15:30:00,18.68,18.68,18.5,18.55,627683.0,17.0856,17.0856,16.921,16.9667,627683.0
2023-04-18 09:30:00,18.55,18.55,18.24,18.3,300699.0,16.9667,16.9667,16.6832,16.7381,300699.0
2023-04-18 10:00:00,18.31,18.42,18.25,18.34,276780.0,16.7472,16.8478,16.6923,16.7747,276780.0
2023-04-18 10:30:00,18.34,18.45,18.32,18.45,120333.0,16.7747,16.8753,16.7564,16.8753,120333.0
2023-04-18 11:00:00,18.45,18.47,18.34,18.4,233701.0,16.8753,16.8936,16.7747,16.8295,233701.0
2023-04-18 11:30:00,18.39,18.43,18.26,18.27,296999.0,16.8204,16.857,16.7015,16.7106,296999.0
2023-04-18 12:00:00,18.27,18.36,18.22,18.3,263179.0,16.7106,16.793,16.6649,16.7381,263179.0
2023-04-18 12:30:00,18.3,18.38,18.29,18.29,150475.0,16.7381,16.8112,16.7289,16.7289,150475.0
2023-04-18 13:00:00,18.28,18.36,18.28,18.36,71779.0,16.7198,16.793,16.7198,16.793,71779.0
2023-04-18 13:30:00,18.36,18.36,18.25,18.28,147993.0,16.793,16.793,16.6923,16.7198,147993.0
2023-04-18 14:00:00,18.28,18.31,18.23,18.25,242120.0,16.7198,16.7472,16.6741,16.6923,242120.0
2023-04-18 14:30:00,18.25,18.28,18.21,18.26,280772.0,16.6923,16.7198,16.6558,16.7015,280772.0
2023-04-18 15:00:00,18.26,18.38,18.23,18.38,304794.0,16.7015,16.8112,16.6741,16.8112,304794.0
2023-04-18 15:30:00,18.37,18.42,18.32,18.32,807988.0,16.8021,16.8478,16.7564,16.7564,807988.0
2023-04-19 09:30:00,18.51,18.52,18.16,18.46,556863.0,16.9302,16.9393,16.61,16.8844,556863.0
2023-04-19 10:00:00,18.46,18.6,18.35,18.41,384316.0,16.8844,17.0125,16.7838,16.8387,384316.0
2023-04-19 10:30:00,18.41,18.45,18.33,18.42,350172.0,16.8387,16.8753,16.7655,16.8478,350172.0
2023-04-19 11:00:00,18.43,18.44,18.17,18.26,447302.0,16.857,16.8661,16.6192,16.7015,447302.0
2023-04-19 11:30:00,18.25,18.39,18.25,18.29,240628.0,16.6923,16.8204,16.6923,16.7289,240628.0
2023-04-19 12:00:00,18.3,18.47,18.28,18.45,120734.0,16.7381,16.8936,16.7198,16.8753,120734.0
2023-04-19 12:30:00,18.45,18.49,18.44,18.49,158160.0,16.8753,16.9119,16.8661,16.9119,158160.0
2023-04-19 13:00:00,18.49,18.52,18.41,18.45,177746.0,16.9119,16.9393,16.8387,16.8753,177746.0
2023-04-19 13:30:00,18.44,18.52,18.43,18.48,93406.0,16.8661,16.9393,16.857,16.9027,93406.0
2023-04-19 14:00:00,18.49,18.6,18.48,18.56,277819.0,16.9119,17.0125,16.9027,16.9759,277819.0
2023-04-19 14:30:00,18.55,18.58,18.46,18.52,311641.0,16.9667,16.9942,16.8844,16.9393,311641.0
2023-04-19 15:00:00,18.52,18.56,18.44,18.54,234321.0,16.9393,16.9759,16.8661,16.9576,234321.0
2023-04-19 15:30:00,18.53,18.61,18.41,18.6,613300.0,16.9484,17.0216,16.8387,17.0125,613300.0
2023-04-20 09:30:00,18.25,18.99,18.25,18.59,1241306.0,16.6923,17.3692,16.6923,17.0033,1241306.0
2023-04-20 10:00:00,18.6,18.74,18.51,18.71,498435.0,17.0125,17.1405,16.9302,17.1131,498435.0
2023-04-20 10:30:00,18.71,18.71,18.59,18.61,276384.0,17.1131,17.1131,17.0033,17.0216,276384.0
2023-04-20 11:00:00,18.61,18.62,18.36,18.41,442665.0,17.0216,17.0308,16.793,16.8387,442665.0
2023-04-20 11:30:00,18.41,18.49,18.32,18.43,203881.0,16.8387,16.9119,16.7564,16.857,203881.0
2023-04-20 12:00:00,18.44,18.56,18.32,18.54,270084.0,16.8661,16.9759,16.7564,16.9576,270084.0
2023-04-20 12:30:00,18.54,18.56,18.45,18.55,146344.0,16.9576,16.9759,16.8753,16.9667,146344.0
2023-04-20 13:00:00,18.54,18.56,18.48,18.48,128956.0,16.9576,16.9759,16.9027,16.9027,128956.0
2023-04-20 13:30:00,18.48,18.59,18.47,18.58,292273.0,16.9027,17.0033,16.8936,16.9942,292273.0
2023-04-20 14:00:00,18.58,18.58,18.51,18.55,103393.0,16.9942,16.9942,16.9302,16.9667,103393.0
2023-04-20 14:30:00,18.55,18.56,18.48,18.48,92710.0,16.9667,16.9759,16.9027,16.9027,92710.0
2023-04-20 15:00:00,18.48,18.5,18.42,18.46,239900.0,16.9027,16.921,16.8478,16.8844,239900.0
2023-04-20 15:30:00,18.47,18.58,18.45,18.46,487387.0,16.8936,16.9942,16.8753,16.8844,487387.0
2023-04-21 09:30:00,18.41,18.52,18.21,18.49,409768.0,16.8387,16.9393,16.6558,16.9119,409768.0
2023-04-21 10:00:00,18.5,18.5,18.4,18.44,107110.0,16.921,16.921,16.8295,16.8661,107110.0
2023-04-21 10:30:00,18.44,18.46,18.25,18.26,136892.0,16.8661,16.8844,16.6923,16.7015,136892.0
2023-04-21 11:00:00,18.26,18.33,18.25,18.3,155586.0,16.7015,16.7655,16.6923,16.7381,155586.0
2023-04-21 11:30:00,18.3,18.39,18.3,18.3,135315.0,16.7381,16.8204,16.7381,16.7381,135315.0
2023-04-21 12:00:00,18.29,18.33,18.28,18.29,118005.0,16.7289,16.7655,16.7198,16.7289,118005.0
2023-04-21 12:30:00,18.29,18.32,18.28,18.3,55498.0,16.7289,16.7564,16.7198,16.7381,55498.0
2023-04-21 13:00:00,18.31,18.35,18.3,18.32,125324.0,16.7472,16.7838,16.7381,16.7564,125324.0
2023-04-21 13:30:00,18.32,18.37,18.31,18.35,65109.0,16.7564,16.8021,16.7472,16.7838,65109.0
2023-04-21 14:00:00,18.35,18.38,18.3,18.36,120462.0,16.7838,16.8112,16.7381,16.793,120462.0
2023-04-21 14:30:00,18.37,18.41,18.36,18.4,74511.0,16.8021,16.8387,16.793,16.8295,74511.0
2023-04-21 15:00:00,18.41,18.43,18.35,18.35,78487.0,16.8387,16.857,16.7838,16.7838,78487.0
2023-04-21 15:30:00,18.36,18.37,18.23,18.24,584499.0,16.793,16.8021,16.6741,16.6832,584499.0
2023-04-24 09:30:00,18.25,18.31,18.17,18.29,130355.0,16.6923,16.7472,16.6192,16.7289,130355.0
2023-04-24 10:00:00,18.29,18.52,18.28,18.48,244547.0,16.7289,16.9393,16.7198,16.9027,244547.0
2023-04-24 10:30:00,18.49,18.51,18.25,18.28,163806.0,16.9119,16.9302,16.6923,16.7198,163806.0
2023-04-24 11:00:00,18.28,18.35,18.23,18.33,91211.0,16.7198,16.7838,16.6741,16.7655,91211.0
2023-04-24 11:30:00,18.33,18.35,18.29,18.31,59167.0,16.7655,16.7838,16.7289,16.7472,59167.0
2023-04-24 12:00:00,18.32,18.4,18.29,18.36,57787.0,16.7564,16.8295,16.7289,16.793,57787.0
2023-04-24 12:30:00,18.35,18.38,18.33,18.35,70163.0,16.7838,16.8112,16.7655,16.7838,70163.0
2023-04-24 13:00:00,18.35,18.41,18.32,18.38,59305.0,16.7838,16.8387,16.7564,16.8112,59305.0
2023-04-24 13:30:00,18.38,18.42,18.35,18.35,116106.0,16.8112,16.8478,16.7838,16.7838,116106.0
2023-04-24 14:00:00,18.36,18.36,18.27,18.3,84008.0,16.793,16.793,16.7106,16.7381,84008.0
2023-04-24 14:30:00,18.3,18.33,18.28,18.3,64195.0,16.7381,16.7655,16.7198,16.7381,64195.0
2023-04-24 15:00:00,18.3,18.39,18.29,18.36,119179.0,16.7381,16.8204,16.7289,16.793,119179.0
2023-04-24 15:30:00,18.36,18.37,18.3,18.33,252923.0,16.793,16.8021,16.7381,16.7655,252923.0
2023-04-25 09:30:00,18.12,18.29,17.89,18.09,359214.0,16.5734,16.7289,16.3631,16.546,359214.0
2023-04-25 10:00:00,18.09,18.13,17.89,17.94,566251.0,16.546,16.5826,16.3631,16.4088,566251.0
2023-04-25 10:30:00,17.94,17.96,17.86,17.88,162599.0,16.4088,16.4271,16.3356,16.3539,162599.0
2023-04-25 11:00:00,17.89,17.99,17.88,17.91,156502.0,16.3631,16.4545,16.3539,16.3814,156502.0
2023-04-25 11:30:00,17.91,18.0,17.9,17.96,60836.0,16.3814,16.4637,16.3722,16.4271,60836.0
2023-04-25 12:00:00,17.97,18.05,17.95,18.04,205563.0,16.4362,16.5094,16.4179,16.5003,205563.0
2023-04-25 12:30:00,18.03,18.05,17.94,17.95,165693.0,16.4911,16.5094,16.4088,16.4179,165693.0
2023-04-25 13:00:00,17.95,17.96,17.71,17.8,485988.0,16.4179,16.4271,16.1984,16.2808,485988.0
2023-04-25 13:30:00,17.8,17.81,17.72,17.73,232129.0,16.2808,16.2899,16.2076,16.2167,232129.0
2023-04-25 14:00:00,17.73,17.8,17.68,17.8,160145.0,16.2167,16.2808,16.171,16.2808,160145.0
2023-04-25 14:30:00,17.8,17.85,17.76,17.79,315032.0,16.2808,16.3265,16.2442,16.2716,315032.0
2023-04-25 15:00:00,17.79,17.79,17.67,17.68,255039.0,16.2716,16.2716,16.1618,16.171,255039.0
2023-04-25 15:30:00,17.68,17.7,17.58,17.59,711350.0,16.171,16.1893,16.0795,16.0887,711350.0
2023-04-26 09:30:00,17.34,17.87,17.32,17.71,282220.0,15.86,16.3448,15.8417,16.1984,282220.0
2023-04-26 10:00:00,17.71,17.84,17.59,17.61,259783.0,16.1984,16.3173,16.0887,16.107,259783.0
2023-04-26 10:30:00,17.61,17.86,17.61,17.8,176108.0,16.107,16.3356,16.107,16.2808,176108.0
2023-04-26 11:00:00,17.8,17.9,17.8,17.8,153169.0,16.2808,16.3722,16.2808,16.2808,153169.0
2023-04-26 11:30:00,17.8,17.85,17.76,17.82,112994.0,16.2808,16.3265,16.2442,16.299,112994.0
2023-04-26 12:00:00,17.82,17.86,17.74,17.76,79689.0,16.299,16.3356,16.2259,16.2442,79689.0
2023-04-26 12:30:00,17.75,17.81,17.72,17.79,50393.0,16.235,16.2899,16.2076,16.2716,50393.0
2023-04-26 13:00:00,17.79,17.84,17.77,17.82,324273.0,16.2716,16.3173,16.2533,16.299,324273.0
2023-04-26 13:30:00,17.82,17.85,17.71,17.71,126627.0,16.299,16.3265,16.1984,16.1984,126627.0
2023-04-26 14:00:00,17.71,17.72,17.58,17.66,97849.0,16.1984,16.2076,16.0795,16.1527,97849.0
2023-04-26 14:30:00,17.66,17.67,17.44,17.53,194746.0,16.1527,16.1618,15.9515,16.0338,194746.0
2023-04-26 15:00:00,17.52,17.55,17.45,17.54,151347.0,16.0246,16.0521,15.9606,16.0429,151347.0
2023-04-26 15:30:00,17.54,17.54,17.46,17.46,635112.0,16.0429,16.0429,15.9698,15.9698,635112.0
2023-04-27 09:30:00,17.55,17.77,17.4,17.75,166537.0,16.0521,16.2533,15.9149,16.235,166537.0
2023-04-27 10:00:00,17.74,17.77,17.63,17.68,206063.0,16.2259,16.2533,16.1253,16.171,206063.0
2023-04-27 10:30:00,17.68,17.75,17.62,17.63,122649.0,16.171,16.235,16.1161,16.1253,122649.0
2023-04-27 11:00:00,17.64,17.72,17.62,17.71,69093.0,16.1344,16.2076,16.1161,16.1984,69093.0
2023-04-27 11:30:00,17.71,17.74,17.67,17.73,91887.0,16.1984,16.2259,16.1618,16.2167,91887.0
2023-04-27 12:00:00,17.74,17.76,17.68,17.69,108276.0,16.2259,16.2442,16.171,16.1801,108276.0
2023-04-27 12:30:00,17.69,17.69,17.59,17.59,58780.0,16.1801,16.1801,16.0887,16.0887,58780.0
2023-04-27 13:00:00,17.59,17.6,17.54,17.57,74452.0,16.0887,16.0978,16.0429,16.0704,74452.0
2023-04-27 13:30:00,17.57,17.6,17.53,17.57,85963.0,16.0704,16.0978,16.0338,16.0704,85963.0
2023-04-27 14:00:00,17.57,17.59,17.48,17.5,230414.0,16.0704,16.0887,15.9881,16.0064,230414.0
2023-04-27 14:30:00,17.49,17.52,17.43,17.52,249377.0,15.9972,16.0246,15.9423,16.0246,249377.0
2023-04-27 15:00:00,17.52,17.57,17.46,17.5,263264.0,16.0246,16.0704,15.9698,16.0064,263264.0
2023-04-27 15:30:00,17.5,17.61,17.5,17.59,691767.0,16.0064,16.107,16.0064,16.0887,691767.0
2023-04-28 09:30:00,17.54,17.66,17.46,17.61,394973.0,16.0429,16.1527,15.9698,16.107,394973.0
2023-04-28 10:00:00,17.61,17.73,17.6,17.71,107297.0,16.107,16.2167,16.0978,16.1984,107297.0
2023-04-28 10:30:00,17.7,17.71,17.55,17.56,314318.0,16.1893,16.1984,16.0521,16.0612,314318.0
2023-04-28 11:00:00,17.57,17.69,17.41,17.65,255325.0,16.0704,16.1801,15.924,16.1436,255325.0
2023-04-28 11:30:00,17.66,17.7,17.6,17.68,154823.0,16.1527,16.1893,16.0978,16.171,154823.0
2023-04-28 12:00:00,17.68,17.71,17.59,17.6,168496.0,16.171,16.1984,16.0887,16.0978,168496.0
2023-04-28 12:30:00,17.6,17.66,17.54,17.63,206478.0,16.0978,16.1527,16.0429,16.1253,206478.0
2023-04-28 13:00:00,17.63,17.71,17.58,17.69,181489.0,16.1253,16.1984,16.0795,16.1801,181489.0
2023-04-28 13:30:00,17.69,17.71,17.58,17.58,109679.0,16.1801,16.1984,16.0795,16.0795,109679.0
2023-04-28 14:00:00,17.59,17.62,17.5,17.51,172878.0,16.0887,16.1161,16.0064,16.0155,172878.0
2023-04-28 14:30:00,17.51,17.52,17.47,17.51,143624.0,16.0155,16.0246,15.9789,16.0155,143624.0
2023-04-28 15:00:00,17.5,17.57,17.5,17.54,169846.0,16.0064,16.0704,16.0064,16.0429,169846.0
2023-04-28 15:30:00,17.54,17.6,17.49,17.54,561240.0,16.0429,16.0978,15.9972,16.0429,561240.0
2023-05-01 09:30:00,17.64,17.64,17.39,17.51,447641.0,16.1344,16.1344,15.9057,16.0155,447641.0
2023-05-01 10:00:00,17.51,17.65,17.48,17.63,219791.0,16.0155,16.1436,15.9881,16.1253,219791.0
2023-05-01 10:30:00,17.64,17.72,17.62,17.66,193535.0,16.1344,16.2076,16.1161,16.1527,193535.0
2023-05-01 11:00:00,17.66,17.68,17.51,17.53,167739.0,16.1527,16.171,16.0155,16.0338,167739.0
2023-05-01 11:30:00,17.53,17.59,17.46,17.55,241426.0,16.0338,16.0887,15.9698,16.0521,241426.0
2023-05-01 12:00:00,17.54,17.73,17.54,17.7,109744.0,16.0429,16.2167,16.0429,16.1893,109744.0
2023-05-01 12:30:00,17.69,17.8,17.68,17.77,156580.0,16.1801,16.2808,16.171,16.2533,156580.0
2023-05-01 13:00:00,17.76,17.82,17.74,17.76,134198.0,16.2442,16.299,16.2259,16.2442,134198.0
2023-05-01 13:30:00,17.76,17.76,17.65,17.66,100158.0,16.2442,16.2442,16.1436,16.1527,100158.0
2023-05-01 14:00:00,17.66,17.8,17.65,17.66,188307.0,16.1527,16.2808,16.1436,16.1527,188307.0
2023-05-01 14:30:00,17.66,17.7,17.59,17.62,141203.0,16.1527,16.1893,16.0887,16.1161,141203.0
2023-05-01 15:00:00,17.62,17.62,17.48,17.49,142447.0,16.1161,16.1161,15.9881,15.9972,142447.0
2023-05-01 15:30:00,17.49,17.63,17.46,17.52,584992.0,15.9972,16.1253,15.9698,16.0246,584992.0
2023-05-02 09:30:00,17.45,17.49,16.98,17.05,575122.0,15.9606,15.9972,15.5307,15.5948,575122.0
2023-05-02 10:00:00,17.06,17.06,16.54,16.58,1282996.0,15.6039,15.6039,15.1283,15.1649,1282996.0
2023-05-02 10:30:00,16.57,16.72,16.38,16.39,1019625.0,15.1557,15.2929,14.9819,14.9911,1019625.0
2023-05-02 11:00:00,16.39,16.48,16.27,16.44,1159575.0,14.9911,15.0734,14.8813,15.0368,1159575.0
2023-05-02 11:30:00,16.44,16.65,16.33,16.48,974737.0,15.0368,15.2289,14.9362,15.0734,974737.0
2023-05-02 12:00:00,16.48,16.51,16.37,16.41,397025.0,15.0734,15.1009,14.9728,15.0094,397025.0
2023-05-02 12:30:00,16.41,16.44,16.25,16.32,503244.0,15.0094,15.0368,14.863,14.9271,503244.0
2023-05-02 13:00:00,16.32,16.33,16.17,16.2,567635.0,14.9271,14.9362,14.7899,14.8173,567635.0
2023-05-02 13:30:00,16.2,16.42,16.19,16.32,423040.0,14.8173,15.0185,14.8082,14.9271,423040.0
2023-05-02 14:00:00,16.32,16.33,16.12,16.14,341842.0,14.9271,14.9362,14.7441,14.7624,341842.0
2023-05-02 14:30:00,16.14,16.22,15.96,16.1,505136.0,14.7624,14.8356,14.5978,14.7258,505136.0
2023-05-02 15:00:00,16.1,16.28,16.03,16.27,540678.0,14.7258,14.8905,14.6618,14.8813,540678.0
2023-05-02 15:30:00,16.27,16.31,16.16,16.18,963000.0,14.8813,14.9179,14.7807,14.799,963000.0
2023-05-03 09:30:00,16.25,16.51,16.01,16.39,1213055.0,14.863,15.1009,14.6435,14.9911,1213055.0
2023-05-03 10:00:00,16.39,16.65,16.39,16.49,594233.0,14.9911,15.2289,14.9911,15.0826,594233.0
2023-05-03 10:30:00,16.48,16.5,16.27,16.34,447325.0,15.0734,15.0917,14.8813,14.9454,447325.0
2023-05-03 11:00:00,16.34,16.45,16.29,16.36,332889.0,14.9454,15.046,14.8996,14.9637,332889.0
2023-05-03 11:30:00,16.36,16.44,16.33,16.43,503932.0,14.9637,15.0368,14.9362,15.0277,503932.0
2023-05-03 12:00:00,16.44,16.49,16.34,16.37,377851.0,15.0368,15.0826,14.9454,14.9728,377851.0
2023-05-03 12:30:00,16.37,16.37,16.25,16.3,321133.0,14.9728,14.9728,14.863,14.9088,321133.0
2023-05-03 13:00:00,16.3,16.3,16.22,16.22,246403.0,14.9088,14.9088,14.8356,14.8356,246403.0
2023-05-03 13:30:00,16.23,16.41,16.13,16.34,795326.0,14.8448,15.0094,14.7533,14.9454,795326.0
2023-05-03 14:00:00,16.34,16.43,15.15,15.54,3266033.0,14.9454,15.0277,13.8569,14.2136,3266033.0
2023-05-03 14:30:00,15.55,15.78,15.29,15.3,2728265.0,14.2228,14.4332,13.985,13.9941,2728265.0
2023-05-03 15:00:00,15.29,15.32,14.75,15.06,3211657.0,13.985,14.0124,13.4911,13.7746,3211657.0
2023-05-03 15:30:00,15.05,15.28,15.03,15.04,3022176.0,13.7655,13.9758,13.7472,13.7563,3022176.0
2023-05-04 09:30:00,9.44,10.1,8.99,9.74,18957178.0,8.6343,9.238,8.2227,8.9087,18957178.0
2023-05-04 10:00:00,9.74,9.89,9.13,9.22,8035096.0,8.9087,9.0459,8.3507,8.4331,8035096.0
2023-05-04 10:30:00,9.22,9.7,9.14,9.63,6042442.0,8.4331,8.8721,8.3599,8.8081,6042442.0
2023-05-04 11:00:00,9.62,9.71,9.47,9.49,5224634.0,8.7989,8.8812,8.6617,8.68,5224634.0
2023-05-04 11:30:00,9.48,9.75,9.39,9.72,5158855.0,8.6709,8.9178,8.5886,8.8904,5158855.0
2023-05-04 12:00:00,9.72,9.93,9.5,9.78,4074401.0,8.8904,9.0825,8.6892,8.9453,4074401.0
2023-05-04 12:30:00,9.78,10.03,9.72,9.87,3836985.0,8.9453,9.1739,8.8904,9.0276,3836985.0
2023-05-04 13:00:00,9.85,10.2,9.84,10.12,4918682.0,9.0093,9.3294,9.0001,9.2562,4918682.0
2023-05-04 13:30:00,10.11,10.25,10.05,10.17,3472223.0,9.2471,9.3752,9.1922,9.302,3472223.0
2023-05-04 14:00:00,10.17,10.25,10.0,10.03,2889539.0,9.302,9.3752,9.1465,9.1739,2889539.0
2023-05-04 14:30:00,10.04,10.1,9.92,10.02,3163458.0,9.1831,9.238,9.0733,9.1648,3163458.0
2023-05-04 15:00:00,10.02,10.22,9.98,10.13,3030103.0,9.1648,9.3477,9.1282,9.2654,3030103.0
2023-05-04 15:30:00,10.13,10.25,10.01,10.04,8524728.0,9.2654,9.3752,9.1556,9.1831,8524728.0
2023-05-05 09:30:00,10.74,10.79,10.28,10.61,5418040.0,9.8233,9.8691,9.4026,9.7044,5418040.0
2023-05-05 10:00:00,10.61,10.68,10.4,10.48,2571629.0,9.7044,9.7685,9.5123,9.5855,2571629.0
2023-05-05 10:30:00,10.48,10.61,10.37,10.55,2195749.0,9.5855,9.7044,9.4849,9.6495,2195749.0
2023-05-05 11:00:00,10.55,10.63,10.46,10.5,2160398.0,9.6495,9.7227,9.5672,9.6038,2160398.0
2023-05-05 11:30:00,10.5,10.7,10.42,10.65,2421380.0,9.6038,9.7867,9.5306,9.741,2421380.0
2023-05-05 12:00:00,10.64,10.76,10.61,10.71,3151668.0,9.7319,9.8416,9.7044,9.7959,3151668.0
2023-05-05 12:30:00,10.72,10.8,10.47,10.76,3048939.0,9.805,9.8782,9.5764,9.8416,3048939.0
2023-05-05 13:00:00,10.76,10.8,10.61,10.63,1983528.0,9.8416,9.8782,9.7044,9.7227,1983528.0
2023-05-05 13:30:00,10.63,10.66,10.4,10.44,2089450.0,9.7227,9.7502,9.5123,9.5489,2089450.0
2023-05-05 14:00:00,10.44,10.65,10.41,10.57,1842978.0,9.5489,9.741,9.5215,9.6678,1842978.0
2023-05-05 14:30:00,10.57,10.61,10.49,10.59,2079397.0,9.6678,9.7044,9.5947,9.6861,2079397.0
2023-05-05 15:00:00,10.6,10.65,10.53,10.6,1518001.0,9.6953,9.741,9.6313,9.6953,1518001.0
2023-05-05 15:30:00,10.59,11.08,10.58,10.94,6506409.0,9.6861,10.1343,9.677,10.0063,6506409.0
2023-05-08 09:30:00,11.14,11.23,10.62,10.71,2735236.0,10.1892,10.2715,9.7136,9.7959,2735236.0
2023-05-08 10:00:00,10.71,10.91,10.71,10.81,1387390.0,9.7959,9.9788,9.7959,9.8874,1387390.0
2023-05-08 10:30:00,10.82,10.9,10.76,10.83,941285.0,9.8965,9.9697,9.8416,9.9056,941285.0
2023-05-08 11:00:00,10.83,10.86,10.75,10.79,708958.0,9.9056,9.9331,9.8325,9.8691,708958.0
2023-05-08 11:30:00,10.79,10.86,10.76,10.79,731192.0,9.8691,9.9331,9.8416,9.8691,731192.0
2023-05-08 12:00:00,10.79,10.84,10.72,10.82,653727.0,9.8691,9.9148,9.805,9.8965,653727.0
2023-05-08 12:30:00,10.82,10.83,10.72,10.76,692807.0,9.8965,9.9056,9.805,9.8416,692807.0
2023-05-08 13:00:00,10.76,10.83,10.74,10.81,593352.0,9.8416,9.9056,9.8233,9.8874,593352.0
2023-05-08 13:30:00,10.8,10.85,10.76,10.84,831907.0,9.8782,9.9239,9.8416,9.9148,831907.0
2023-05-08 14:00:00,10.84,10.85,10.72,10.81,1379690.0,9.9148,9.9239,9.805,9.8874,1379690.0
2023-05-08 14:30:00,10.81,10.84,10.79,10.79,797766.0,9.8874,9.9148,9.8691,9.8691,797766.0
2023-05-08 15:00:00,10.79,10.8,10.73,10.78,609767.0,9.8691,9.8782,9.8142,9.8599,609767.0
2023-05-08 15:30:00,10.78,10.81,10.65,10.65,2861667.0,9.8599,9.8874,9.741,9.741,2861667.0
2023-05-09 09:30:00,10.58,10.61,10.02,10.1,2504710.0,9.677,9.7044,9.1648,9.238,2504710.0
2023-05-09 10:00:00,10.1,10.43,10.09,10.3,1435047.0,9.238,9.5398,9.2288,9.4209,1435047.0
2023-05-09 10:30:00,10.3,10.37,10.21,10.23,1238133.0,9.4209,9.4849,9.3386,9.3569,1238133.0
2023-05-09 11:00:00,10.24,10.27,10.15,10.18,877917.0,9.366,9.3934,9.2837,9.3111,877917.0
2023-05-09 11:30:00,10.17,10.18,10.05,10.13,809682.0,9.302,9.3111,9.1922,9.2654,809682.0
2023-05-09 12:00:00,10.13,10.16,10.07,10.13,769359.0,9.2654,9.2928,9.2105,9.2654,769359.0
2023-05-09 12:30:00,10.13,10.26,10.13,10.26,667117.0,9.2654,9.3843,9.2654,9.3843,667117.0
2023-05-09 13:00:00,10.25,10.26,10.18,10.24,434074.0,9.3752,9.3843,9.3111,9.366,434074.0
2023-05-09 13:30:00,10.24,10.58,10.18,10.49,2191262.0,9.366,9.677,9.3111,9.5947,2191262.0
2023-05-09 14:00:00,10.49,10.69,10.46,10.55,1599222.0,9.5947,9.7776,9.5672,9.6495,1599222.0
2023-05-09 14:30:00,10.55,10.66,10.55,10.61,733144.0,9.6495,9.7502,9.6495,9.7044,733144.0
2023-05-09 15:00:00,10.61,10.65,10.55,10.61,733777.0,9.7044,9.741,9.6495,9.7044,733777.0
2023-05-09 15:30:00,10.61,10.65,10.53,10.55,2143203.0,9.7044,9.741,9.6313,9.6495,2143203.0
2023-05-10 09:30:00,10.69,10.79,10.15,10.18,3181770.0,9.7776,9.8691,9.2837,9.3111,3181770.0
2023-05-10 10:00:00,10.19,10.44,10.18,10.25,2090019.0,9.3203,9.5489,9.3111,9.3752,2090019.0
2023-05-10 10:30:00,10.25,10.3,10.04,10.22,2185498.0,9.3752,9.4209,9.1831,9.3477,2185498.0
2023-05-10 11:00:00,10.23,10.35,10.15,10.18,1420474.0,9.3569,9.4666,9.2837,9.3111,1420474.0
2023-05-10 11:30:00,10.18,10.23,10.14,10.17,573307.0,9.3111,9.3569,9.2745,9.302,573307.0
2023-05-10 12:00:00,10.17,10.25,10.14,10.21,888601.0,9.302,9.3752,9.2745,9.3386,888601.0
2023-05-10 12:30:00,10.21,10.21,10.12,10.18,547539.0,9.3386,9.3386,9.2562,9.3111,547539.0
2023-05-10 13:00:00,10.18,10.18,9.96,10.0,1722350.0,9.3111,9.3111,9.1099,9.1465,1722350.0
2023-05-10 13:30:00,10.0,10.16,9.96,10.13,1166214.0,9.1465,9.2928,9.1099,9.2654,1166214.0
2023-05-10 14:00:00,10.13,10.16,10.06,10.16,1409184.0,9.2654,9.2928,9.2014,9.2928,1409184.0
2023-05-10 14:30:00,10.16,10.2,10.1,10.11,657871.0,9.2928,9.3294,9.238,9.2471,657871.0
2023-05-10 15:00:00,10.11,10.18,10.11,10.17,734756.0,9.2471,9.3111,9.2471,9.302,734756.0
2023-05-10 15:30:00,10.17,10.27,10.11,10.12,2919217.0,9.302,9.3934,9.2471,9.2562,2919217.0
2023-05-11 09:30:00,9.84,10.08,9.77,10.05,2109502.0,9.0001,9.2197,8.9361,9.1922,2109502.0
2023-05-11 10:00:00,10.05,10.1,9.78,9.85,1495579.0,9.1922,9.238,8.9453,9.0093,1495579.0
2023-05-11 10:30:00,9.84,9.91,9.74,9.91,1221389.0,9.0001,9.0642,8.9087,9.0642,1221389.0
2023-05-11 11:00:00,9.91,10.01,9.88,9.95,904194.0,9.0642,9.1556,9.0367,9.1008,904194.0
2023-05-11 11:30:00,9.95,10.04,9.94,10.04,1032802.0,9.1008,9.1831,9.0916,9.1831,1032802.0
2023-05-11 12:00:00,10.04,10.05,9.95,9.97,663063.0,9.1831,9.1922,9.1008,9.119,663063.0
2023-05-11 12:30:00,9.98,10.0,9.95,9.99,377744.0,9.1282,9.1465,9.1008,9.1373,377744.0
2023-05-11 13:00:00,9.99,10.0,9.91,9.96,637885.0,9.1373,9.1465,9.0642,9.1099,637885.0
2023-05-11 13:30:00,9.96,10.01,9.9,10.0,539460.0,9.1099,9.1556,9.055,9.1465,539460.0
2023-05-11 14:00:00,10.0,10.0,9.92,9.95,1047686.0,9.1465,9.1465,9.0733,9.1008,1047686.0
2023-05-11 14:30:00,9.96,9.98,9.94,9.95,568168.0,9.1099,9.1282,9.0916,9.1008,568168.0
2023-05-11 15:00:00,9.95,9.96,9.82,9.82,1203002.0,9.1008,9.1099,8.9819,8.9819,1203002.0
2023-05-11 15:30:00,9.83,9.84,9.76,9.77,3228923.0,8.991,9.0001,8.927,8.9361,3228923.0
2023-05-12 09:30:00,9.87,9.87,9.57,9.69,2020018.0,9.0276,9.0276,8.7532,8.8629,2020018.0
2023-05-12 10:00:00,9.69,9.71,9.58,9.68,1768269.0,8.8629,8.8812,8.7623,8.8538,1768269.0
2023-05-12 10:30:00,9.68,9.7,9.6,9.64,1430415.0,8.8538,8.8721,8.7806,8.8172,1430415.0
2023-05-12 11:00:00,9.65,9.67,9.52,9.59,1736178.0,8.8264,8.8447,8.7075,8.7715,1736178.0
2023-05-12 11:30:00,9.6,9.64,9.52,9.54,1044451.0,8.7806,8.8172,8.7075,8.7258,1044451.0
2023-05-12 12:00:00,9.54,9.58,9.48,9.52,1406993.0,8.7258,8.7623,8.6709,8.7075,1406993.0
2023-05-12 12:30:00,9.52,9.64,9.51,9.61,1446754.0,8.7075,8.8172,8.6983,8.7898,1446754.0
2023-05-12 13:00:00,9.61,9.68,9.52,9.65,2098269.0,8.7898,8.8538,8.7075,8.8264,2098269.0
2023-05-12 13:30:00,9.65,9.71,9.56,9.59,2008087.0,8.8264,8.8812,8.744,8.7715,2008087.0
2023-05-12 14:00:00,9.59,9.6,9.54,9.6,801899.0,8.7715,8.7806,8.7258,8.7806,801899.0
2023-05-12 14:30:00,9.6,9.6,9.54,9.55,702338.0,8.7806,8.7806,8.7258,8.7349,702338.0
2023-05-12 15:00:00,9.55,9.64,9.54,9.62,958157.0,8.7349,8.8172,8.7258,8.7989,958157.0
2023-05-12 15:30:00,9.62,9.73,9.61,9.67,2787176.0,8.7989,8.8995,8.7898,8.8447,2787176.0
2023-05-15 09:30:00,9.75,10.11,9.71,9.98,2615210.0,8.9178,9.2471,8.8812,9.1282,2615210.0
2023-05-15 10:00:00,9.98,10.05,9.86,9.92,1400670.0,9.1282,9.1922,9.0184,9.0733,1400670.0
2023-05-15 10:30:00,9.92,10.16,9.91,10.08,1003850.0,9.0733,9.2928,9.0642,9.2197,1003850.0
2023-05-15 11:00:00,10.08,10.21,10.06,10.2,998307.0,9.2197,9.3386,9.2014,9.3294,998307.0
2023-05-15 11:30:00,10.19,10.21,9.97,9.97,1051361.0,9.3203,9.3386,9.119,9.119,1051361.0
2023-05-15 12:00:00,9.97,10.01,9.94,9.97,602059.0,9.119,9.1556,9.0916,9.119,602059.0
2023-05-15 12:30:00,9.97,10.02,9.95,10.01,485062.0,9.119,9.1648,9.1008,9.1556,485062.0
2023-05-15 13:00:00,10.02,10.07,9.99,10.01,649884.0,9.1648,9.2105,9.1373,9.1556,649884.0
2023-05-15 13:30:00,10.02,10.04,9.98,10.03,463274.0,9.1648,9.1831,9.1282,9.1739,463274.0
2023-05-15 14:00:00,10.03,10.06,9.97,9.99,726740.0,9.1739,9.2014,9.119,9.1373,726740.0
2023-05-15 14:30:00,9.99,10.03,9.95,9.95,1138282.0,9.1373,9.1739,9.1008,9.1008,1138282.0
2023-05-15 15:00:00,9.96,10.02,9.93,10.0,1588638.0,9.1099,9.1648,9.0825,9.1465,1588638.0
2023-05-15 15:30:00,10.0,10.06,9.96,10.06,3190520.0,9.1465,9.2014,9.1099,9.2014,3190520.0
2023-05-16 09:30:00,10.35,10.35,9.84,9.96,4015154.0,9.4666,9.4666,9.0001,9.1099,4015154.0
2023-05-16 10:00:00,9.95,10.05,9.88,10.0,982985.0,9.1008,9.1922,9.0367,9.1465,982985.0
2023-05-16 10:30:00,10.0,10.05,9.96,9.96,1460317.0,9.1465,9.1922,9.1099,9.1099,1460317.0
2023-05-16 11:00:00,9.97,9.97,9.86,9.93,1099048.0,9.119,9.119,9.0184,9.0825,1099048.0
2023-05-16 11:30:00,9.93,9.93,9.8,9.92,1687110.0,9.0825,9.0825,8.9636,9.0733,1687110.0
2023-05-16 12:00:00,9.92,10.05,9.91,10.03,470981.0,9.0733,9.1922,9.0642,9.1739,470981.0
2023-05-16 12:30:00,10.03,10.22,9.98,10.2,1006105.0,9.1739,9.3477,9.1282,9.3294,1006105.0
2023-05-16 13:00:00,10.2,10.25,10.17,10.21,1141915.0,9.3294,9.3752,9.302,9.3386,1141915.0
2023-05-16 13:30:00,10.22,10.24,10.08,10.13,1071490.0,9.3477,9.366,9.2197,9.2654,1071490.0
2023-05-16 14:00:00,10.13,10.17,10.07,10.15,764163.0,9.2654,9.302,9.2105,9.2837,764163.0
2023-05-16 14:30:00,10.14,10.27,10.12,10.24,840790.0,9.2745,9.3934,9.2562,9.366,840790.0
2023-05-16 15:00:00,10.24,10.32,10.22,10.27,1465573.0,9.366,9.4392,9.3477,9.3934,1465573.0
2023-05-16 15:30:00,10.28,10.28,10.22,10.24,2171385.0,9.4026,9.4026,9.3477,9.366,2171385.0
2023-05-17 09:30:00,10.4,10.8,10.3,10.55,3074447.0,9.5123,9.8782,9.4209,9.6495,3074447.0
2023-05-17 10:00:00,10.55,10.75,10.51,10.75,1660126.0,9.6495,9.8325,9.613,9.8325,1660126.0
2023-05-17 10:30:00,10.75,10.77,10.67,10.71,1071358.0,9.8325,9.8508,9.7593,9.7959,1071358.0
2023-05-17 11:00:00,10.7,10.86,10.7,10.81,1139150.0,9.7867,9.9331,9.7867,9.8874,1139150.0
2023-05-17 11:30:00,10.8,10.94,10.75,10.85,1283436.0,9.8782,10.0063,9.8325,9.9239,1283436.0
2023-05-17 12:00:00,10.85,10.87,10.74,10.8,796229.0,9.9239,9.9422,9.8233,9.8782,796229.0
2023-05-17 12:30:00,10.8,10.93,10.78,10.85,1037185.0,9.8782,9.9971,9.8599,9.9239,1037185.0
2023-05-17 13:00:00,10.85,10.89,10.64,10.75,1404920.0,9.9239,9.9605,9.7319,9.8325,1404920.0
2023-05-17 13:30:00,10.75,10.85,10.74,10.78,949545.0,9.8325,9.9239,9.8233,9.8599,949545.0
2023-05-17 14:00:00,10.77,10.92,10.76,10.92,591956.0,9.8508,9.988,9.8416,9.988,591956.0
2023-05-17 14:30:00,10.92,10.98,10.88,10.89,970205.0,9.988,10.0428,9.9514,9.9605,970205.0
2023-05-17 15:00:00,10.9,10.92,10.85,10.9,987633.0,9.9697,9.988,9.9239,9.9697,987633.0
2023-05-17 15:30:00,10.9,10.92,10.78,10.83,2764186.0,9.9697,9.988,9.8599,9.9056,2764186.0
2023-05-18 09:30:00,10.91,10.95,10.66,10.82,1292055.0,9.9788,10.0154,9.7502,9.8965,1292055.0
2023-05-18 10:00:00,10.82,11.04,10.73,11.03,630455.0,9.8965,10.0977,9.8142,10.0886,630455.0
2023-05-18 10:30:00,11.03,11.09,10.87,10.89,1198202.0,10.0886,10.1435,9.9422,9.9605,1198202.0
2023-05-18 11:00:00,10.9,10.91,10.79,10.83,417264.0,9.9697,9.9788,9.8691,9.9056,417264.0
2023-05-18 11:30:00,10.83,10.93,10.78,10.91,334713.0,9.9056,9.9971,9.8599,9.9788,334713.0
2023-05-18 12:00:00,10.91,10.95,10.89,10.93,297795.0,9.9788,10.0154,9.9605,9.9971,297795.0
2023-05-18 12:30:00,10.92,10.94,10.87,10.94,262615.0,9.988,10.0063,9.9422,10.0063,262615.0
2023-05-18 13:00:00,10.94,10.98,10.91,10.92,372467.0,10.0063,10.0428,9.9788,9.988,372467.0
2023-05-18 13:30:00,10.91,10.96,10.88,10.94,405709.0,9.9788,10.0246,9.9514,10.0063,405709.0
2023-05-18 14:00:00,10.94,11.03,10.93,11.0,357830.0,10.0063,10.0886,9.9971,10.0611,357830.0
2023-05-18 14:30:00,11.0,11.04,10.99,11.04,261796.0,10.0611,10.0977,10.052,10.0977,261796.0
2023-05-18 15:00:00,11.04,11.05,10.98,10.99,658795.0,10.0977,10.1069,10.0428,10.052,658795.0
2023-05-18 15:30:00,10.99,11.02,10.94,11.0,1531767.0,10.052,10.0794,10.0063,10.0611,1531767.0
2023-05-19 09:30:00,11.04,11.1,10.91,10.99,585398.0,10.0977,10.1526,9.9788,10.052,585398.0
2023-05-19 10:00:00,10.98,11.03,10.93,11.03,378126.0,10.0428,10.0886,9.9971,10.0886,378126.0
2023-05-19 10:30:00,11.03,11.04,10.95,10.96,331839.0,10.0886,10.0977,10.0154,10.0246,331839.0
2023-05-19 11:00:00,10.96,10.99,10.68,10.76,1073097.0,10.0246,10.052,9.7685,9.8416,1073097.0
2023-05-19 11:30:00,10.76,10.79,10.66,10.76,422067.0,9.8416,9.8691,9.7502,9.8416,422067.0
2023-05-19 12:00:00,10.76,10.87,10.74,10.79,411313.0,9.8416,9.9422,9.8233,9.8691,411313.0
2023-05-19 12:30:00,10.79,10.86,10.75,10.84,247607.0,9.8691,9.9331,9.8325,9.9148,247607.0
2023-05-19 13:00:00,10.84,10.85,10.8,10.81,159042.0,9.9148,9.9239,9.8782,9.8874,159042.0
2023-05-19 13:30:00,10.8,10.85,10.78,10.8,239918.0,9.8782,9.9239,9.8599,9.8782,239918.0
2023-05-19 14:00:00,10.8,10.9,10.8,10.88,298957.0,9.8782,9.9697,9.8782,9.9514,298957.0
2023-05-19 14:30:00,10.88,10.96,10.87,10.95,259854.0,9.9514,10.0246,9.9422,10.0154,259854.0
2023-05-19 15:00:00,10.95,10.96,10.87,10.95,522470.0,10.0154,10.0246,9.9422,10.0154,522470.0
2023-05-19 15:30:00,10.95,10.96,10.87,10.89,1267008.0,10.0154,10.0246,9.9422,9.9605,1267008.0
2023-05-22 09:30:00,10.98,11.19,10.87,11.1,2509187.0,10.0428,10.2349,9.9422,10.1526,2509187.0
2023-05-22 10:00:00,11.11,11.2,11.06,11.15,1505195.0,10.1617,10.2441,10.116,10.1983,1505195.0
2023-05-22 10:30:00,11.15,11.18,10.89,10.91,847687.0,10.1983,10.2258,9.9605,9.9788,847687.0
2023-05-22 11:00:00,10.91,11.03,10.84,11.02,596100.0,9.9788,10.0886,9.9148,10.0794,596100.0
2023-05-22 11:30:00,11.03,11.05,10.99,11.03,319975.0,10.0886,10.1069,10.052,10.0886,319975.0
2023-05-22 12:00:00,11.03,11.11,11.02,11.07,428701.0,10.0886,10.1617,10.0794,10.1252,428701.0
2023-05-22 12:30:00,11.07,11.08,10.99,11.0,278379.0,10.1252,10.1343,10.052,10.0611,278379.0
2023-05-22 13:00:00,10.99,11.05,10.96,11.03,386403.0,10.052,10.1069,10.0246,10.0886,386403.0
2023-05-22 13:30:00,11.03,11.09,11.0,11.03,644766.0,10.0886,10.1435,10.0611,10.0886,644766.0
2023-05-22 14:00:00,11.03,11.08,10.98,11.08,494258.0,10.0886,10.1343,10.0428,10.1343,494258.0
2023-05-22 14:30:00,11.08,11.11,11.04,11.1,817845.0,10.1343,10.1617,10.0977,10.1526,817845.0
2023-05-22 15:00:00,11.1,11.11,11.0,11.01,744831.0,10.1526,10.1617,10.0611,10.0703,744831.0
2023-05-22 15:30:00,11.01,11.04,10.98,11.04,1457523.0,10.0703,10.0977,10.0428,10.0977,1457523.0
2023-05-23 09:30:00,11.24,11.28,11.1,11.25,1364515.0,10.2807,10.3172,10.1526,10.2898,1364515.0
2023-05-23 10:00:00,11.25,11.33,11.22,11.32,1330932.0,10.2898,10.363,10.2624,10.3538,1330932.0
2023-05-23 10:30:00,11.32,11.46,11.29,11.45,1216431.0,10.3538,10.4819,10.3264,10.4727,1216431.0
2023-05-23 11:00:00,11.44,11.65,11.43,11.65,1299432.0,10.4636,10.6557,10.4544,10.6557,1299432.0
2023-05-23 11:30:00,11.65,11.74,11.48,11.51,1154448.0,10.6557,10.738,10.5002,10.5276,1154448.0
2023-05-23 12:00:00,11.5,11.54,11.37,11.41,766626.0,10.5185,10.555,10.3996,10.4361,766626.0
2023-05-23 12:30:00,11.41,11.41,11.34,11.35,560445.0,10.4361,10.4361,10.3721,10.3813,560445.0
2023-05-23 13:00:00,11.35,11.39,11.31,11.36,850395.0,10.3813,10.4179,10.3447,10.3904,850395.0
2023-05-23 13:30:00,11.36,11.41,11.32,11.38,457989.0,10.3904,10.4361,10.3538,10.4087,457989.0
2023-05-23 14:00:00,11.37,11.39,11.28,11.29,848937.0,10.3996,10.4179,10.3172,10.3264,848937.0
2023-05-23 14:30:00,11.29,11.36,11.25,11.34,447784.0,10.3264,10.3904,10.2898,10.3721,447784.0
2023-05-23 15:00:00,11.33,11.34,11.26,11.29,285036.0,10.363,10.3721,10.2989,10.3264,285036.0
2023-05-23 15:30:00,11.29,11.3,11.22,11.22,1256894.0,10.3264,10.3355,10.2624,10.2624,1256894.0
2023-05-24 09:30:00,11.37,11.4,10.97,11.03,2267882.0,10.3996,10.427,10.0337,10.0886,2267882.0
2023-05-24 10:00:00,11.02,11.1,10.93,11.01,888370.0,10.0794,10.1526,9.9971,10.0703,888370.0
2023-05-24 10:30:00,11.01,11.1,10.95,11.02,835528.0,10.0703,10.1526,10.0154,10.0794,835528.0
2023-05-24 11:00:00,11.02,11.24,10.99,11.17,551594.0,10.0794,10.2807,10.052,10.2166,551594.0
2023-05-24 11:30:00,11.17,11.18,11.13,11.16,316966.0,10.2166,10.2258,10.18,10.2075,316966.0
2023-05-24 12:00:00,11.16,11.19,11.13,11.18,202168.0,10.2075,10.2349,10.18,10.2258,202168.0
2023-05-24 12:30:00,11.17,11.2,11.13,11.18,241217.0,10.2166,10.2441,10.18,10.2258,241217.0
2023-05-24 13:00:00,11.18,11.18,11.13,11.17,301120.0,10.2258,10.2258,10.18,10.2166,301120.0
2023-05-24 13:30:00,11.17,11.18,11.13,11.13,240476.0,10.2166,10.2258,10.18,10.18,240476.0
2023-05-24 14:00:00,11.13,11.18,11.13,11.15,312704.0,10.18,10.2258,10.18,10.1983,312704.0
2023-05-24 14:30:00,11.15,11.21,11.13,11.13,286564.0,10.1983,10.2532,10.18,10.18,286564.0
2023-05-24 15:00:00,11.13,11.18,11.09,11.18,427967.0,10.18,10.2258,10.1435,10.2258,427967.0
2023-05-24 15:30:00,11.18,11.2,11.07,11.07,1192478.0,10.2258,10.2441,10.1252,10.1252,1192478.0
2023-05-25 09:30:00,10.95,11.09,10.89,11.0,474350.0,10.0154,10.1435,9.9605,10.0611,474350.0
2023-05-25 10:00:00,11.0,11.05,10.94,10.99,680980.0,10.0611,10.1069,10.0063,10.052,680980.0
2023-05-25 10:30:00,10.99,10.99,10.9,10.9,356581.0,10.052,10.052,9.9697,9.9697,356581.0
2023-05-25 11:00:00,10.91,10.94,10.82,10.82,444589.0,9.9788,10.0063,9.8965,9.8965,444589.0
2023-05-25 11:30:00,10.82,10.84,10.75,10.76,629467.0,9.8965,9.9148,9.8325,9.8416,629467.0
2023-05-25 12:00:00,10.75,10.83,10.71,10.81,568214.0,9.8325,9.9056,9.7959,9.8874,568214.0
2023-05-25 12:30:00,10.81,10.87,10.79,10.81,209359.0,9.8874,9.9422,9.8691,9.8874,209359.0
2023-05-25 13:00:00,10.81,10.86,10.8,10.83,179254.0,9.8874,9.9331,9.8782,9.9056,179254.0
2023-05-25 13:30:00,10.82,10.86,10.81,10.83,151428.0,9.8965,9.9331,9.8874,9.9056,151428.0
2023-05-25 14:00:00,10.83,10.92,10.83,10.91,365462.0,9.9056,9.988,9.9056,9.9788,365462.0
2023-05-25 14:30:00,10.91,10.91,10.78,10.8,574306.0,9.9788,9.9788,9.8599,9.8782,574306.0
2023-05-25 15:00:00,10.8,10.88,10.8,10.86,390564.0,9.8782,9.9514,9.8782,9.9331,390564.0
2023-05-25 15:30:00,10.86,10.95,10.85,10.9,1765807.0,9.9331,10.0154,9.9239,9.9697,1765807.0
2023-05-26 09:30:00,10.99,10.99,10.7,10.72,446926.0,10.052,10.052,9.7867,9.805,446926.0
2023-05-26 10:00:00,10.72,10.89,10.69,10.88,581413.0,9.805,9.9605,9.7776,9.9514,581413.0
2023-05-26 10:30:00,10.88,10.93,10.73,10.77,951196.0,9.9514,9.9971,9.8142,9.8508,951196.0
2023-05-26 11:00:00,10.77,10.83,10.73,10.76,589405.0,9.8508,9.9056,9.8142,9.8416,589405.0
2023-05-26 11:30:00,10.77,10.79,10.74,10.75,464983.0,9.8508,9.8691,9.8233,9.8325,464983.0
2023-05-26 12:00:00,10.74,10.84,10.74,10.78,426731.0,9.8233,9.9148,9.8233,9.8599,426731.0
2023-05-26 12:30:00,10.78,10.8,10.74,10.75,304709.0,9.8599,9.8782,9.8233,9.8325,304709.0
2023-05-26 13:00:00,10.76,10.81,10.73,10.8,371689.0,9.8416,9.8874,9.8142,9.8782,371689.0
2023-05-26 13:30:00,10.8,10.84,10.79,10.82,433089.0,9.8782,9.9148,9.8691,9.8965,433089.0
2023-05-26 14:00:00,10.82,10.85,10.81,10.83,312646.0,9.8965,9.9239,9.8874,9.9056,312646.0
2023-05-26 14:30:00,10.83,10.88,10.81,10.83,440113.0,9.9056,9.9514,9.8874,9.9056,440113.0
2023-05-26 15:00:00,10.83,10.88,10.81,10.87,577944.0,9.9056,9.9514,9.8874,9.9422,577944.0
2023-05-26 15:30:00,10.86,10.94,10.85,10.87,1283207.0,9.9331,10.0063,9.9239,9.9422,1283207.0
2023-05-30 09:30:00,10.93,10.97,10.68,10.79,902665.0,9.9971,10.0337,9.7685,9.8691,902665.0
2023-05-30 10:00:00,10.79,10.83,10.64,10.64,699786.0,9.8691,9.9056,9.7319,9.7319,699786.0
2023-05-30 10:30:00,10.65,10.69,10.55,10.6,728394.0,9.741,9.7776,9.6495,9.6953,728394.0
2023-05-30 11:00:00,10.6,10.63,10.48,10.54,792171.0,9.6953,9.7227,9.5855,9.6404,792171.0
2023-05-30 11:30:00,10.54,10.57,10.5,10.54,393119.0,9.6404,9.6678,9.6038,9.6404,393119.0
2023-05-30 12:00:00,10.54,10.63,10.51,10.61,514189.0,9.6404,9.7227,9.613,9.7044,514189.0
2023-05-30 12:30:00,10.61,10.66,10.59,10.63,345633.0,9.7044,9.7502,9.6861,9.7227,345633.0
2023-05-30 13:00:00,10.63,10.72,10.59,10.65,1045015.0,9.7227,9.805,9.6861,9.741,1045015.0
2023-05-30 13:30:00,10.65,10.76,10.64,10.74,488151.0,9.741,9.8416,9.7319,9.8233,488151.0
2023-05-30 14:00:00,10.74,10.8,10.7,10.8,430335.0,9.8233,9.8782,9.7867,9.8782,430335.0
2023-05-30 14:30:00,10.79,10.89,10.78,10.86,560622.0,9.8691,9.9605,9.8599,9.9331,560622.0
2023-05-30 15:00:00,10.86,10.87,10.82,10.84,622836.0,9.9331,9.9422,9.8965,9.9148,622836.0
2023-05-30 15:30:00,10.84,10.89,10.79,10.83,2367743.0,9.9148,9.9605,9.8691,9.9056,2367743.0
2023-05-31 09:30:00,10.75,10.75,10.45,10.45,757595.0,9.8325,9.8325,9.5581,9.5581,757595.0
2023-05-31 10:00:00,10.46,10.47,10.25,10.28,1163486.0,9.5672,9.5764,9.3752,9.4026,1163486.0
2023-05-31 10:30:00,10.28,10.31,10.16,10.23,1226541.0,9.4026,9.43,9.2928,9.3569,1226541.0
2023-05-31 11:00:00,10.23,10.28,10.17,10.21,835400.0,9.3569,9.4026,9.302,9.3386,835400.0
2023-05-31 11:30:00,10.21,10.29,10.2,10.28,608915.0,9.3386,9.4117,9.3294,9.4026,608915.0
2023-05-31 12:00:00,10.28,10.31,10.24,10.29,412366.0,9.4026,9.43,9.366,9.4117,412366.0
2023-05-31 12:30:00,10.29,10.29,10.25,10.29,318683.0,9.4117,9.4117,9.3752,9.4117,318683.0
2023-05-31 13:00:00,10.28,10.35,10.28,10.3,435838.0,9.4026,9.4666,9.4026,9.4209,435838.0
2023-05-31 13:30:00,10.3,10.38,10.3,10.35,632655.0,9.4209,9.4941,9.4209,9.4666,632655.0
2023-05-31 14:00:00,10.35,10.45,10.33,10.4,780603.0,9.4666,9.5581,9.4483,9.5123,780603.0
2023-05-31 14:30:00,10.4,10.44,10.28,10.33,848861.0,9.5123,9.5489,9.4026,9.4483,848861.0
2023-05-31 15:00:00,10.32,10.36,10.3,10.32,551824.0,9.4392,9.4758,9.4209,9.4392,551824.0
2023-05-31 15:30:00,10.32,10.33,10.25,10.31,2341512.0,9.4392,9.4483,9.3752,9.43,2341512.0
2023-06-01 09:30:00,10.41,10.45,10.25,10.36,1038388.0,9.5215,9.5581,9.3752,9.4758,1038388.0
2023-06-01 10:00:00,10.36,10.39,10.3,10.36,997202.0,9.4758,9.5032,9.4209,9.4758,997202.0
2023-06-01 10:30:00,10.35,10.56,10.33,10.53,1332151.0,9.4666,9.6587,9.4483,9.6313,1332151.0
2023-06-01 11:00:00,10.53,10.57,10.47,10.54,476676.0,9.6313,9.6678,9.5764,9.6404,476676.0
2023-06-01 11:30:00,10.54,10.58,10.47,10.53,571940.0,9.6404,9.677,9.5764,9.6313,571940.0
2023-06-01 12:00:00,10.53,10.58,10.51,10.57,382854.0,9.6313,9.677,9.613,9.6678,382854.0
2023-06-01 12:30:00,10.58,10.6,10.43,10.44,556503.0,9.677,9.6953,9.5398,9.5489,556503.0
2023-06-01 13:00:00,10.43,10.46,10.39,10.41,493931.0,9.5398,9.5672,9.5032,9.5215,493931.0
2023-06-01 13:30:00,10.4,10.47,10.37,10.46,582486.0,9.5123,9.5764,9.4849,9.5672,582486.0
2023-06-01 14:00:00,10.46,10.54,10.45,10.51,698969.0,9.5672,9.6404,9.5581,9.613,698969.0
2023-06-01 14:30:00,10.51,10.53,10.45,10.47,403801.0,9.613,9.6313,9.5581,9.5764,403801.0
2023-06-01 15:00:00,10.47,10.52,10.46,10.47,434213.0,9.5764,9.6221,9.5672,9.5764,434213.0
2023-06-01 15:30:00,10.47,10.5,10.44,10.45,1644115.0,9.5764,9.6038,9.5489,9.5581,1644115.0
2023-06-02 09:30:00,10.6,10.73,10.52,10.63,770264.0,9.6953,9.8142,9.6221,9.7227,770264.0
2023-06-02 10:00:00,10.64,10.78,10.61,10.76,1034084.0,9.7319,9.8599,9.7044,9.8416,1034084.0
2023-06-02 10:30:00,10.76,10.86,10.74,10.86,651100.0,9.8416,9.9331,9.8233,9.9331,651100.0
2023-06-02 11:00:00,10.86,10.9,10.81,10.87,592206.0,9.9331,9.9697,9.8874,9.9422,592206.0
2023-06-02 11:30:00,10.87,10.87,10.76,10.83,468944.0,9.9422,9.9422,9.8416,9.9056,468944.0
2023-06-02 12:00:00,10.83,10.87,10.79,10.86,294219.0,9.9056,9.9422,9.8691,9.9331,294219.0
2023-06-02 12:30:00,10.87,10.92,10.84,10.92,749412.0,9.9422,9.988,9.9148,9.988,749412.0
2023-06-02 13:00:00,10.92,10.99,10.9,10.99,508950.0,9.988,10.052,9.9697,10.052,508950.0
2023-06-02 13:30:00,10.99,11.02,10.95,10.98,436902.0,10.052,10.0794,10.0154,10.0428,436902.0
2023-06-02 14:00:00,10.98,10.99,10.92,10.97,332806.0,10.0428,10.052,9.988,10.0337,332806.0
2023-06-02 14:30:00,10.97,11.05,10.95,11.05,651815.0,10.0337,10.1069,10.0154,10.1069,651815.0
2023-06-02 15:00:00,11.04,11.11,11.03,11.07,619022.0,10.0977,10.1617,10.0886,10.1252,619022.0
2023-06-02 15:30:00,11.07,11.07,11.0,11.04,1240312.0,10.1252,10.1252,10.0611,10.0977,1240312.0
2023-06-05 09:30:00,11.27,11.3,10.83,10.86,1265481.0,10.3081,10.3355,9.9056,9.9331,1265481.0
2023-06-05 10:00:00,10.86,10.93,10.58,10.61,1349079.0,9.9331,9.9971,9.677,9.7044,1349079.0
2023-06-05 10:30:00,10.6,10.82,10.58,10.75,807264.0,9.6953,9.8965,9.677,9.8325,807264.0
2023-06-05 11:00:00,10.75,10.78,10.66,10.69,420292.0,9.8325,9.8599,9.7502,9.7776,420292.0
2023-06-05 11:30:00,10.68,10.77,10.67,10.74,622013.0,9.7685,9.8508,9.7593,9.8233,622013.0
2023-06-05 12:00:00,10.74,10.86,10.74,10.86,718358.0,9.8233,9.9331,9.8233,9.9331,718358.0
2023-06-05 12:30:00,10.86,10.94,10.85,10.91,408799.0,9.9331,10.0063,9.9239,9.9788,408799.0
2023-06-05 13:00:00,10.92,10.92,10.86,10.87,328520.0,9.988,9.988,9.9331,9.9422,328520.0
2023-06-05 13:30:00,10.86,10.9,10.82,10.86,442266.0,9.9331,9.9697,9.8965,9.9331,442266.0
2023-06-05 14:00:00,10.85,10.85,10.78,10.83,342969.0,9.9239,9.9239,9.8599,9.9056,342969.0
2023-06-05 14:30:00,10.83,10.85,10.79,10.85,507941.0,9.9056,9.9239,9.8691,9.9239,507941.0
2023-06-05 15:00:00,10.85,10.89,10.82,10.86,540731.0,9.9239,9.9605,9.8965,9.9331,540731.0
2023-06-05 15:30:00,10.86,10.9,10.82,10.83,1691730.0,9.9331,9.9697,9.8965,9.9056,1691730.0
2023-06-06 09:30:00,10.81,10.95,10.55,10.73,2226502.0,9.8874,10.0154,9.6495,9.8142,2226502.0
2023-06-06 10:00:00,10.73,11.08,10.72,11.07,1630415.0,9.8142,10.1343,9.805,10.1252,1630415.0
2023-06-06 10:30:00,11.07,11.2,11.03,11.18,1166550.0,10.1252,10.2441,10.0886,10.2258,1166550.0
2023-06-06 11:00:00,11.19,11.28,11.1,11.15,1211311.0,10.2349,10.3172,10.1526,10.1983,1211311.0
2023-06-06 11:30:00,11.15,11.25,11.13,11.23,899049.0,10.1983,10.2898,10.18,10.2715,899049.0
2023-06-06 12:00:00,11.22,11.3,10.55,10.79,8857530.0,10.2624,10.3355,9.6495,9.8691,8857530.0
2023-06-06 12:30:00,10.79,11.19,10.78,11.04,2645069.0,9.8691,10.2349,9.8599,10.0977,2645069.0
2023-06-06 13:00:00,11.05,11.16,11.01,11.11,1151187.0,10.1069,10.2075,10.0703,10.1617,1151187.0
2023-06-06 13:30:00,11.11,11.16,11.02,11.14,1287563.0,10.1617,10.2075,10.0794,10.1892,1287563.0
2023-06-06 14:00:00,11.13,11.16,11.03,11.11,1453340.0,10.18,10.2075,10.0886,10.1617,1453340.0
2023-06-06 14:30:00,11.11,11.13,11.08,11.12,338812.0,10.1617,10.18,10.1343,10.1709,338812.0
2023-06-06 15:00:00,11.12,11.26,11.11,11.24,1030923.0,10.1709,10.2989,10.1617,10.2807,1030923.0
2023-06-06 15:30:00,11.24,11.45,11.23,11.44,4107026.0,10.2807,10.4727,10.2715,10.4636,4107026.0
2023-06-07 09:30:00,11.5,11.66,11.38,11.48,2494567.0,10.5185,10.6648,10.4087,10.5002,2494567.0
2023-06-07 10:00:00,11.48,11.58,11.42,11.53,1041017.0,10.5002,10.5916,10.4453,10.5459,1041017.0
2023-06-07 10:30:00,11.53,11.6,11.42,11.52,982173.0,10.5459,10.6099,10.4453,10.5368,982173.0
2023-06-07 11:00:00,11.52,11.61,11.49,11.59,804629.0,10.5368,10.6191,10.5093,10.6008,804629.0
2023-06-07 11:30:00,11.59,11.68,11.57,11.6,890025.0,10.6008,10.6831,10.5825,10.6099,890025.0
2023-06-07 12:00:00,11.61,11.68,11.55,11.66,621830.0,10.6191,10.6831,10.5642,10.6648,621830.0
2023-06-07 12:30:00,11.66,11.74,11.61,11.65,548905.0,10.6648,10.738,10.6191,10.6557,548905.0
2023-06-07 13:00:00,11.65,11.74,11.62,11.74,741736.0,10.6557,10.738,10.6282,10.738,741736.0
2023-06-07 13:30:00,11.74,11.74,11.59,11.69,801745.0,10.738,10.738,10.6008,10.6922,801745.0
2023-06-07 14:00:00,11.69,11.8,11.68,11.79,1245064.0,10.6922,10.7929,10.6831,10.7837,1245064.0
2023-06-07 14:30:00,11.79,11.87,11.73,11.79,1025983.0,10.7837,10.8569,10.7288,10.7837,1025983.0
2023-06-07 15:00:00,11.79,11.82,11.73,11.79,1208232.0,10.7837,10.8112,10.7288,10.7837,1208232.0
2023-06-07 15:30:00,11.79,11.8,11.63,11.66,2424180.0,10.7837,10.7929,10.6374,10.6648,2424180.0
2023-06-08 09:30:00,11.58,11.63,11.4,11.5,1734835.0,10.5916,10.6374,10.427,10.5185,1734835.0
2023-06-08 10:00:00,11.49,11.55,11.45,11.53,599599.0,10.5093,10.5642,10.4727,10.5459,599599.0
2023-06-08 10:30:00,11.53,11.54,11.44,11.48,695666.0,10.5459,10.555,10.4636,10.5002,695666.0
2023-06-08 11:00:00,11.48,11.52,11.43,11.51,333712.0,10.5002,10.5368,10.4544,10.5276,333712.0
2023-06-08 11:30:00,11.51,11.6,11.5,11.52,403006.0,10.5276,10.6099,10.5185,10.5368,403006.0
2023-06-08 12:00:00,11.52,11.59,11.51,11.58,340433.0,10.5368,10.6008,10.5276,10.5916,340433.0
2023-06-08 12:30:00,11.59,11.59,11.54,11.55,234172.0,10.6008,10.6008,10.555,10.5642,234172.0
2023-06-08 13:00:00,11.55,11.69,11.55,11.68,439561.0,10.5642,10.6922,10.5642,10.6831,439561.0
2023-06-08 13:30:00,11.68,11.71,11.65,11.69,493793.0,10.6831,10.7105,10.6557,10.6922,493793.0
2023-06-08 14:00:00,11.69,11.76,11.68,11.75,620070.0,10.6922,10.7563,10.6831,10.7471,620070.0
2023-06-08 14:30:00,11.75,11.8,11.73,11.79,711605.0,10.7471,10.7929,10.7288,10.7837,711605.0
2023-06-08 15:00:00,11.79,11.81,11.73,11.76,652675.0,10.7837,10.802,10.7288,10.7563,652675.0
2023-06-08 15:30:00,11.76,11.79,11.71,11.71,1775974.0,10.7563,10.7837,10.7105,10.7105,1775974.0
2023-06-09 09:30:00,11.86,11.89,11.7,11.71,792659.0,10.8477,10.8752,10.7014,10.7105,792659.0
2023-06-09 10:00:00,11.71,11.77,11.64,11.7,594506.0,10.7105,10.7654,10.6465,10.7014,594506.0
2023-06-09 10:30:00,11.7,11.82,11.69,11.76,442429.0,10.7014,10.8112,10.6922,10.7563,442429.0
2023-06-09 11:00:00,11.76,11.77,11.65,11.71,581644.0,10.7563,10.7654,10.6557,10.7105,581644.0
2023-06-09 11:30:00,11.71,11.71,11.65,11.68,389024.0,10.7105,10.7105,10.6557,10.6831,389024.0
2023-06-09 12:00:00,11.68,11.68,11.61,11.68,414121.0,10.6831,10.6831,10.6191,10.6831,414121.0
2023-06-09 12:30:00,11.68,11.7,11.65,11.69,375240.0,10.6831,10.7014,10.6557,10.6922,375240.0
2023-06-09 13:00:00,11.69,11.69,11.65,11.68,357167.0,10.6922,10.6922,10.6557,10.6831,357167.0
2023-06-09 13:30:00,11.68,11.68,11.64,11.66,257377.0,10.6831,10.6831,10.6465,10.6648,257377.0
2023-06-09 14:00:00,11.67,11.68,11.65,11.67,408113.0,10.674,10.6831,10.6557,10.674,408113.0
2023-06-09 14:30:00,11.66,11.7,11.66,11.7,275533.0,10.6648,10.7014,10.6648,10.7014,275533.0
2023-06-09 15:00:00,11.7,11.74,11.67,11.71,425576.0,10.7014,10.738,10.674,10.7105,425576.0
2023-06-09 15:30:00,11.7,11.75,11.68,11.7,1417797.0,10.7014,10.7471,10.6831,10.7014,1417797.0
2023-06-12 09:30:00,11.71,11.95,11.66,11.92,979556.0,10.7105,10.9301,10.6648,10.9026,979556.0
2023-06-12 10:00:00,11.93,12.0,11.79,11.83,1093081.0,10.9118,10.9758,10.7837,10.8203,1093081.0
2023-06-12 10:30:00,11.83,11.86,11.74,11.85,529980.0,10.8203,10.8477,10.738,10.8386,529980.0
2023-06-12 11:00:00,11.85,11.89,11.68,11.7,672071.0,10.8386,10.8752,10.6831,10.7014,672071.0
2023-06-12 11:30:00,11.69,11.7,11.56,11.62,997348.0,10.6922,10.7014,10.5733,10.6282,997348.0
2023-06-12 12:00:00,11.62,11.69,11.61,11.66,334334.0,10.6282,10.6922,10.6191,10.6648,334334.0
2023-06-12 12:30:00,11.66,11.73,11.64,11.7,403322.0,10.6648,10.7288,10.6465,10.7014,403322.0
2023-06-12 13:00:00,11.7,11.72,11.67,11.71,303519.0,10.7014,10.7197,10.674,10.7105,303519.0
2023-06-12 13:30:00,11.71,11.75,11.68,11.7,377786.0,10.7105,10.7471,10.6831,10.7014,377786.0
2023-06-12 14:00:00,11.7,11.71,11.67,11.69,392912.0,10.7014,10.7105,10.674,10.6922,392912.0
2023-06-12 14:30:00,11.68,11.72,11.6,11.71,635602.0,10.6831,10.7197,10.6099,10.7105,635602.0
2023-06-12 15:00:00,11.71,11.78,11.69,11.77,597943.0,10.7105,10.7746,10.6922,10.7654,597943.0
2023-06-12 15:30:00,11.77,11.84,11.76,11.82,2109545.0,10.7654,10.8294,10.7563,10.8112,2109545.0
2023-06-13 09:30:00,11.58,12.07,11.58,11.98,2002660.0,10.5916,11.0398,10.5916,10.9575,2002660.0
2023-06-13 10:00:00,11.99,12.2,11.96,12.19,1571555.0,10.9666,11.1587,10.9392,11.1496,1571555.0
2023-06-13 10:30:00,12.19,12.2,11.99,12.0,1777582.0,11.1496,11.1587,10.9666,10.9758,1777582.0
2023-06-13 11:00:00,12.0,12.04,11.92,11.92,934277.0,10.9758,11.0124,10.9026,10.9026,934277.0
2023-06-13 11:30:00,11.93,12.02,11.91,12.01,509352.0,10.9118,10.9941,10.8935,10.9849,509352.0
2023-06-13 12:00:00,12.01,12.07,12.0,12.05,349590.0,10.9849,11.0398,10.9758,11.0215,349590.0
2023-06-13 12:30:00,12.04,12.06,11.97,12.0,423346.0,11.0124,11.0307,10.9483,10.9758,423346.0
2023-06-13 13:00:00,12.0,12.02,11.94,11.98,352262.0,10.9758,10.9941,10.9209,10.9575,352262.0
2023-06-13 13:30:00,11.98,12.01,11.95,11.99,479703.0,10.9575,10.9849,10.9301,10.9666,479703.0
2023-06-13 14:00:00,11.98,12.09,11.96,12.07,640926.0,10.9575,11.0581,10.9392,11.0398,640926.0
2023-06-13 14:30:00,12.07,12.15,12.06,12.15,577463.0,11.0398,11.113,11.0307,11.113,577463.0
2023-06-13 15:00:00,12.15,12.19,12.12,12.17,847902.0,11.113,11.1496,11.0855,11.1313,847902.0
2023-06-13 15:30:00,12.17,12.22,12.12,12.14,2522824.0,11.1313,11.177,11.0855,11.1038,2522824.0
2023-06-14 09:30:00,12.18,12.26,12.08,12.12,772677.0,11.1404,11.2136,11.049,11.0855,772677.0
2023-06-14 10:00:00,12.12,12.2,12.06,12.09,512184.0,11.0855,11.1587,11.0307,11.0581,512184.0
2023-06-14 10:30:00,12.09,12.11,11.88,11.91,688673.0,11.0581,11.0764,10.866,10.8935,688673.0
2023-06-14 11:00:00,11.9,11.96,11.8,11.82,908056.0,10.8843,10.9392,10.7929,10.8112,908056.0
2023-06-14 11:30:00,11.82,11.94,11.78,11.9,446873.0,10.8112,10.9209,10.7746,10.8843,446873.0
2023-06-14 12:00:00,11.9,11.91,11.82,11.85,425963.0,10.8843,10.8935,10.8112,10.8386,425963.0
2023-06-14 12:30:00,11.85,11.85,11.8,11.83,310940.0,10.8386,10.8386,10.7929,10.8203,310940.0
2023-06-14 13:00:00,11.83,11.85,11.79,11.83,347085.0,10.8203,10.8386,10.7837,10.8203,347085.0
2023-06-14 13:30:00,11.83,11.83,11.75,11.76,439780.0,10.8203,10.8203,10.7471,10.7563,439780.0
2023-06-14 14:00:00,11.75,11.76,11.43,11.47,1635908.0,10.7471,10.7563,10.4544,10.491,1635908.0
2023-06-14 14:30:00,11.46,11.64,11.44,11.59,1256586.0,10.4819,10.6465,10.4636,10.6008,1256586.0
2023-06-14 15:00:00,11.59,11.65,11.55,11.55,704174.0,10.6008,10.6557,10.5642,10.5642,704174.0
2023-06-14 15:30:00,11.55,11.56,11.45,11.45,2619201.0,10.5642,10.5733,10.4727,10.4727,2619201.0
2023-06-15 09:30:00,11.15,11.51,11.07,11.51,825694.0,10.3281,10.6615,10.254,10.6615,825694.0
2023-06-15 10:00:00,11.51,11.61,11.49,11.54,488596.0,10.6615,10.7542,10.643,10.6893,488596.0
2023-06-15 10:30:00,11.55,11.65,11.48,11.61,586713.0,10.6986,10.7912,10.6338,10.7542,586713.0
2023-06-15 11:00:00,11.61,11.63,11.53,11.62,477239.0,10.7542,10.7727,10.6801,10.7634,477239.0
2023-06-15 11:30:00,11.62,11.63,11.57,11.6,446922.0,10.7634,10.7727,10.7171,10.7449,446922.0
2023-06-15 12:00:00,11.6,11.61,11.55,11.59,541322.0,10.7449,10.7542,10.6986,10.7357,541322.0
2023-06-15 12:30:00,11.59,11.63,11.55,11.62,489994.0,10.7357,10.7727,10.6986,10.7634,489994.0
2023-06-15 13:00:00,11.62,11.63,11.55,11.62,583906.0,10.7634,10.7727,10.6986,10.7634,583906.0
2023-06-15 13:30:00,11.62,11.79,11.61,11.79,667616.0,10.7634,10.9209,10.7542,10.9209,667616.0
2023-06-15 14:00:00,11.79,11.83,11.77,11.79,471763.0,10.9209,10.958,10.9024,10.9209,471763.0
2023-06-15 14:30:00,11.78,11.81,11.72,11.77,436687.0,10.9116,10.9394,10.8561,10.9024,436687.0
2023-06-15 15:00:00,11.78,11.81,11.74,11.77,786944.0,10.9116,10.9394,10.8746,10.9024,786944.0
2023-06-15 15:30:00,11.78,11.84,11.76,11.8,2219187.0,10.9116,10.9672,10.8931,10.9302,2219187.0
2023-06-16 09:30:00,11.91,11.98,11.66,11.74,647922.0,11.0321,11.0969,10.8005,10.8746,647922.0
2023-06-16 10:00:00,11.74,11.85,11.73,11.79,501326.0,10.8746,10.9765,10.8653,10.9209,501326.0
2023-06-16 10:30:00,11.79,11.8,11.73,11.75,275439.0,10.9209,10.9302,10.8653,10.8839,275439.0
2023-06-16 11:00:00,11.75,11.79,11.69,11.77,306134.0,10.8839,10.9209,10.8283,10.9024,306134.0
2023-06-16 11:30:00,11.77,11.79,11.73,11.79,226700.0,10.9024,10.9209,10.8653,10.9209,226700.0
2023-06-16 12:00:00,11.79,11.85,11.78,11.83,394008.0,10.9209,10.9765,10.9116,10.958,394008.0
2023-06-16 12:30:00,11.83,11.85,11.77,11.83,511098.0,10.958,10.9765,10.9024,10.958,511098.0
2023-06-16 13:00:00,11.83,11.84,11.78,11.79,231526.0,10.958,10.9672,10.9116,10.9209,231526.0
2023-06-16 13:30:00,11.79,11.8,11.76,11.79,201632.0,10.9209,10.9302,10.8931,10.9209,201632.0
2023-06-16 14:00:00,11.79,11.81,11.74,11.8,330048.0,10.9209,10.9394,10.8746,10.9302,330048.0
2023-06-16 14:30:00,11.79,11.85,11.79,11.85,429056.0,10.9209,10.9765,10.9209,10.9765,429056.0
2023-06-16 15:00:00,11.85,11.85,11.78,11.79,429942.0,10.9765,10.9765,10.9116,10.9209,429942.0
2023-06-16 15:30:00,11.79,11.85,11.75,11.77,2249109.0,10.9209,10.9765,10.8839,10.9024,2249109.0
2023-06-20 09:30:00,11.77,11.78,11.62,11.69,369375.0,10.9024,10.9116,10.7634,10.8283,369375.0
2023-06-20 10:00:00,11.68,11.72,11.61,11.63,380282.0,10.819,10.8561,10.7542,10.7727,380282.0
2023-06-20 10:30:00,11.63,11.67,11.58,11.66,325968.0,10.7727,10.8098,10.7264,10.8005,325968.0
2023-06-20 11:00:00,11.66,11.72,11.64,11.66,419007.0,10.8005,10.8561,10.782,10.8005,419007.0
2023-06-20 11:30:00,11.66,11.7,11.65,11.65,282032.0,10.8005,10.8375,10.7912,10.7912,282032.0
2023-06-20 12:00:00,11.65,11.68,11.6,11.68,149085.0,10.7912,10.819,10.7449,10.819,149085.0
2023-06-20 12:30:00,11.68,11.75,11.65,11.72,258093.0,10.819,10.8839,10.7912,10.8561,258093.0
2023-06-20 13:00:00,11.73,11.76,11.72,11.72,203369.0,10.8653,10.8931,10.8561,10.8561,203369.0
2023-06-20 13:30:00,11.72,11.76,11.72,11.75,283463.0,10.8561,10.8931,10.8561,10.8839,283463.0
2023-06-20 14:00:00,11.75,11.76,11.68,11.69,411339.0,10.8839,10.8931,10.819,10.8283,411339.0
2023-06-20 14:30:00,11.7,11.76,11.68,11.74,283280.0,10.8375,10.8931,10.819,10.8746,283280.0
2023-06-20 15:00:00,11.75,11.84,11.74,11.83,949056.0,10.8839,10.9672,10.8746,10.958,949056.0
2023-06-20 15:30:00,11.83,11.85,11.77,11.77,1973537.0,10.958,10.9765,10.9024,10.9024,1973537.0
2023-06-21 09:30:00,11.75,11.79,11.69,11.71,529832.0,10.8839,10.9209,10.8283,10.8468,529832.0
2023-06-21 10:00:00,11.72,11.77,11.67,11.73,256841.0,10.8561,10.9024,10.8098,10.8653,256841.0
2023-06-21 10:30:00,11.72,11.79,11.68,11.74,248829.0,10.8561,10.9209,10.819,10.8746,248829.0
2023-06-21 11:00:00,11.74,11.76,11.67,11.72,253733.0,10.8746,10.8931,10.8098,10.8561,253733.0
2023-06-21 11:30:00,11.72,11.74,11.67,11.74,317115.0,10.8561,10.8746,10.8098,10.8746,317115.0
2023-06-21 12:00:00,11.74,11.74,11.69,11.71,154958.0,10.8746,10.8746,10.8283,10.8468,154958.0
2023-06-21 12:30:00,11.71,11.74,11.63,11.63,224433.0,10.8468,10.8746,10.7727,10.7727,224433.0
2023-06-21 13:00:00,11.63,11.64,11.6,11.63,157693.0,10.7727,10.782,10.7449,10.7727,157693.0
2023-06-21 13:30:00,11.63,11.68,11.62,11.68,130700.0,10.7727,10.819,10.7634,10.819,130700.0
2023-06-21 14:00:00,11.67,11.7,11.67,11.7,89925.0,10.8098,10.8375,10.8098,10.8375,89925.0
2023-06-21 14:30:00,11.69,11.72,11.69,11.69,173350.0,10.8283,10.8561,10.8283,10.8283,173350.0
2023-06-21 15:00:00,11.69,11.7,11.62,11.63,230542.0,10.8283,10.8375,10.7634,10.7727,230542.0
2023-06-21 15:30:00,11.63,11.64,11.59,11.6,964253.0,10.7727,10.782,10.7357,10.7449,964253.0
2023-06-22 09:30:00,11.51,11.52,11.28,11.28,590110.0,10.6615,10.6708,10.4485,10.4485,590110.0
2023-06-22 10:00:00,11.28,11.37,11.25,11.37,355981.0,10.4485,10.5319,10.4207,10.5319,355981.0
2023-06-22 10:30:00,11.36,11.38,11.23,11.26,359703.0,10.5226,10.5411,10.4022,10.43,359703.0
2023-06-22 11:00:00,11.26,11.28,11.12,11.18,442496.0,10.43,10.4485,10.3003,10.3559,442496.0
2023-06-22 11:30:00,11.18,11.3,11.17,11.29,344353.0,10.3559,10.467,10.3466,10.4578,344353.0
2023-06-22 12:00:00,11.29,11.33,11.25,11.29,201075.0,10.4578,10.4948,10.4207,10.4578,201075.0
2023-06-22 12:30:00,11.29,11.35,11.27,11.34,200622.0,10.4578,10.5133,10.4392,10.5041,200622.0
2023-06-22 13:00:00,11.33,11.34,11.29,11.33,233250.0,10.4948,10.5041,10.4578,10.4948,233250.0
2023-06-22 13:30:00,11.33,11.34,11.28,11.32,329647.0,10.4948,10.5041,10.4485,10.4856,329647.0
2023-06-22 14:00:00,11.32,11.32,11.25,11.29,225333.0,10.4856,10.4856,10.4207,10.4578,225333.0
2023-06-22 14:30:00,11.29,11.35,11.29,11.35,242028.0,10.4578,10.5133,10.4578,10.5133,242028.0
2023-06-22 15:00:00,11.35,11.36,11.3,11.3,460921.0,10.5133,10.5226,10.467,10.467,460921.0
2023-06-22 15:30:00,11.3,11.31,11.16,11.19,1170170.0,10.467,10.4763,10.3373,10.3651,1170170.0
2023-06-23 09:30:00,11.09,11.21,11.05,11.14,355331.0,10.2725,10.3837,10.2355,10.3188,355331.0
2023-06-23 10:00:00,11.15,11.16,11.02,11.03,400268.0,10.3281,10.3373,10.2077,10.2169,400268.0
2023-06-23 10:30:00,11.03,11.07,10.97,11.0,848743.0,10.2169,10.254,10.1614,10.1891,848743.0
2023-06-23 11:00:00,11.0,11.05,10.96,10.99,415504.0,10.1891,10.2355,10.1521,10.1799,415504.0
2023-06-23 11:30:00,10.99,11.01,10.97,10.99,258792.0,10.1799,10.1984,10.1614,10.1799,258792.0
2023-06-23 12:00:00,10.99,11.02,10.96,11.02,114108.0,10.1799,10.2077,10.1521,10.2077,114108.0
2023-06-23 12:30:00,11.01,11.05,11.0,11.02,109004.0,10.1984,10.2355,10.1891,10.2077,109004.0
2023-06-23 13:00:00,11.02,11.05,11.0,11.04,158022.0,10.2077,10.2355,10.1891,10.2262,158022.0
2023-06-23 13:30:00,11.04,11.1,11.01,11.09,283337.0,10.2262,10.2818,10.1984,10.2725,283337.0
2023-06-23 14:00:00,11.09,11.1,11.04,11.04,319270.0,10.2725,10.2818,10.2262,10.2262,319270.0
2023-06-23 14:30:00,11.04,11.05,11.0,11.02,258561.0,10.2262,10.2355,10.1891,10.2077,258561.0
2023-06-23 15:00:00,11.01,11.02,10.97,10.99,330588.0,10.1984,10.2077,10.1614,10.1799,330588.0
2023-06-23 15:30:00,10.98,11.01,10.9,11.0,1311182.0,10.1706,10.1984,10.0965,10.1891,1311182.0
2023-06-26 09:30:00,11.07,11.32,11.0,11.28,678230.0,10.254,10.4856,10.1891,10.4485,678230.0
2023-06-26 10:00:00,11.28,11.3,11.24,11.26,466566.0,10.4485,10.467,10.4115,10.43,466566.0
2023-06-26 10:30:00,11.26,11.26,11.15,11.18,318787.0,10.43,10.43,10.3281,10.3559,318787.0
2023-06-26 11:00:00,11.18,11.28,11.17,11.24,320951.0,10.3559,10.4485,10.3466,10.4115,320951.0
2023-06-26 11:30:00,11.24,11.3,11.21,11.29,174886.0,10.4115,10.467,10.3837,10.4578,174886.0
2023-06-26 12:00:00,11.29,11.3,11.17,11.18,252108.0,10.4578,10.467,10.3466,10.3559,252108.0
2023-06-26 12:30:00,11.18,11.25,11.14,11.25,393004.0,10.3559,10.4207,10.3188,10.4207,393004.0
2023-06-26 13:00:00,11.25,11.25,11.22,11.25,135342.0,10.4207,10.4207,10.3929,10.4207,135342.0
2023-06-26 13:30:00,11.25,11.27,11.23,11.25,141468.0,10.4207,10.4392,10.4022,10.4207,141468.0
2023-06-26 14:00:00,11.24,11.3,11.21,11.23,200370.0,10.4115,10.467,10.3837,10.4022,200370.0
2023-06-26 14:30:00,11.23,11.25,11.17,11.17,183224.0,10.4022,10.4207,10.3466,10.3466,183224.0
2023-06-26 15:00:00,11.18,11.22,11.17,11.2,214581.0,10.3559,10.3929,10.3466,10.3744,214581.0
2023-06-26 15:30:00,11.21,11.24,11.16,11.16,2158937.0,10.3837,10.4115,10.3373,10.3373,2158937.0
2023-06-27 09:30:00,11.06,11.16,10.93,11.13,541270.0,10.2447,10.3373,10.1243,10.3096,541270.0
2023-06-27 10:00:00,11.13,11.23,11.12,11.2,235945.0,10.3096,10.4022,10.3003,10.3744,235945.0
2023-06-27 10:30:00,11.21,11.3,11.19,11.3,361111.0,10.3837,10.467,10.3651,10.467,361111.0
2023-06-27 11:00:00,11.29,11.33,11.28,11.3,258734.0,10.4578,10.4948,10.4485,10.467,258734.0
2023-06-27 11:30:00,11.3,11.31,11.24,11.27,218883.0,10.467,10.4763,10.4115,10.4392,218883.0
2023-06-27 12:00:00,11.27,11.28,11.24,11.25,169726.0,10.4392,10.4485,10.4115,10.4207,169726.0
2023-06-27 12:30:00,11.26,11.43,11.25,11.39,435097.0,10.43,10.5874,10.4207,10.5504,435097.0
2023-06-27 13:00:00,11.38,11.41,11.37,11.39,249656.0,10.5411,10.5689,10.5319,10.5504,249656.0
2023-06-27 13:30:00,11.4,11.46,11.39,11.4,306786.0,10.5597,10.6152,10.5504,10.5597,306786.0
2023-06-27 14:00:00,11.4,11.44,11.37,11.43,619776.0,10.5597,10.5967,10.5319,10.5874,619776.0
2023-06-27 14:30:00,11.43,11.44,11.4,11.42,222273.0,10.5874,10.5967,10.5597,10.5782,222273.0
2023-06-27 15:00:00,11.41,11.43,11.34,11.36,503987.0,10.5689,10.5874,10.5041,10.5226,503987.0
2023-06-27 15:30:00,11.37,11.37,11.23,11.24,1464182.0,10.5319,10.5319,10.4022,10.4115,1464182.0
2023-06-28 09:30:00,11.11,11.14,11.03,11.12,416705.0,10.291,10.3188,10.2169,10.3003,416705.0
2023-06-28 10:00:00,11.12,11.14,11.07,11.08,201221.0,10.3003,10.3188,10.254,10.2632,201221.0
2023-06-28 10:30:00,11.08,11.12,11.01,11.03,257181.0,10.2632,10.3003,10.1984,10.2169,257181.0
2023-06-28 11:00:00,11.03,11.18,11.03,11.18,477013.0,10.2169,10.3559,10.2169,10.3559,477013.0
2023-06-28 11:30:00,11.18,11.25,11.17,11.23,292219.0,10.3559,10.4207,10.3466,10.4022,292219.0
2023-06-28 12:00:00,11.23,11.23,11.16,11.16,151881.0,10.4022,10.4022,10.3373,10.3373,151881.0
2023-06-28 12:30:00,11.17,11.21,11.11,11.14,209627.0,10.3466,10.3837,10.291,10.3188,209627.0
2023-06-28 13:00:00,11.14,11.16,11.1,11.13,218916.0,10.3188,10.3373,10.2818,10.3096,218916.0
2023-06-28 13:30:00,11.13,11.18,11.12,11.18,116419.0,10.3096,10.3559,10.3003,10.3559,116419.0
2023-06-28 14:00:00,11.18,11.2,11.16,11.19,154041.0,10.3559,10.3744,10.3373,10.3651,154041.0
2023-06-28 14:30:00,11.19,11.21,11.16,11.18,138181.0,10.3651,10.3837,10.3373,10.3559,138181.0
2023-06-28 15:00:00,11.18,11.19,11.16,11.19,199684.0,10.3559,10.3651,10.3373,10.3651,199684.0
2023-06-28 15:30:00,11.18,11.22,11.15,11.15,1051844.0,10.3559,10.3929,10.3281,10.3281,1051844.0
2023-06-29 09:30:00,11.35,11.4,11.28,11.35,772592.0,10.5133,10.5597,10.4485,10.5133,772592.0
2023-06-29 10:00:00,11.35,11.46,11.34,11.4,1085264.0,10.5133,10.6152,10.5041,10.5597,1085264.0
2023-06-29 10:30:00,11.4,11.42,11.35,11.37,465674.0,10.5597,10.5782,10.5133,10.5319,465674.0
2023-06-29 11:00:00,11.37,11.4,11.31,11.36,280495.0,10.5319,10.5597,10.4763,10.5226,280495.0
2023-06-29 11:30:00,11.35,11.38,11.33,11.33,153160.0,10.5133,10.5411,10.4948,10.4948,153160.0
2023-06-29 12:00:00,11.34,11.36,11.33,11.34,216108.0,10.5041,10.5226,10.4948,10.5041,216108.0
2023-06-29 12:30:00,11.35,11.41,11.34,11.37,248433.0,10.5133,10.5689,10.5041,10.5319,248433.0
2023-06-29 13:00:00,11.38,11.39,11.34,11.36,272845.0,10.5411,10.5504,10.5041,10.5226,272845.0
2023-06-29 13:30:00,11.36,11.37,11.27,11.29,299496.0,10.5226,10.5319,10.4392,10.4578,299496.0
2023-06-29 14:00:00,11.29,11.32,11.27,11.32,208644.0,10.4578,10.4856,10.4392,10.4856,208644.0
2023-06-29 14:30:00,11.32,11.37,11.32,11.34,235546.0,10.4856,10.5319,10.4856,10.5041,235546.0
2023-06-29 15:00:00,11.34,11.37,11.33,11.34,221530.0,10.5041,10.5319,10.4948,10.5041,221530.0
2023-06-29 15:30:00,11.34,11.36,11.29,11.29,1159741.0,10.5041,10.5226,10.4578,10.4578,1159741.0
2023-06-30 09:30:00,11.35,11.38,11.25,11.35,498442.0,10.5133,10.5411,10.4207,10.5133,498442.0
2023-06-30 10:00:00,11.35,11.41,11.23,11.28,853175.0,10.5133,10.5689,10.4022,10.4485,853175.0
2023-06-30 10:30:00,11.28,11.3,11.14,11.18,453979.0,10.4485,10.467,10.3188,10.3559,453979.0
2023-06-30 11:00:00,11.18,11.22,11.12,11.13,461182.0,10.3559,10.3929,10.3003,10.3096,461182.0
2023-06-30 11:30:00,11.13,11.17,11.09,11.13,602710.0,10.3096,10.3466,10.2725,10.3096,602710.0
2023-06-30 12:00:00,11.13,11.19,11.12,11.19,247814.0,10.3096,10.3651,10.3003,10.3651,247814.0
2023-06-30 12:30:00,11.19,11.21,11.16,11.19,169966.0,10.3651,10.3837,10.3373,10.3651,169966.0
2023-06-30 13:00:00,11.19,11.3,11.16,11.27,231948.0,10.3651,10.467,10.3373,10.4392,231948.0
2023-06-30 13:30:00,11.27,11.33,11.26,11.3,280293.0,10.4392,10.4948,10.43,10.467,280293.0
2023-06-30 14:00:00,11.3,11.36,11.28,11.29,293570.0,10.467,10.5226,10.4485,10.4578,293570.0
2023-06-30 14:30:00,11.29,11.31,11.28,11.3,192224.0,10.4578,10.4763,10.4485,10.467,192224.0
2023-06-30 15:00:00,11.3,11.34,11.29,11.33,215173.0,10.467,10.5041,10.4578,10.4948,215173.0
2023-06-30 15:30:00,11.33,11.35,11.26,11.26,1814176.0,10.4948,10.5133,10.43,10.43,1814176.0
2023-07-03 09:30:00,11.41,11.49,11.36,11.45,525951.0,10.5689,10.643,10.5226,10.606,525951.0
2023-07-03 10:00:00,11.45,11.58,11.42,11.58,516182.0,10.606,10.7264,10.5782,10.7264,516182.0
2023-07-03 10:30:00,11.58,11.64,11.56,11.61,361075.0,10.7264,10.782,10.7079,10.7542,361075.0
2023-07-03 11:00:00,11.61,11.72,11.6,11.7,583511.0,10.7542,10.8561,10.7449,10.8375,583511.0
2023-07-03 11:30:00,11.69,11.75,11.68,11.71,523295.0,10.8283,10.8839,10.819,10.8468,523295.0
2023-07-03 12:00:00,11.7,11.71,11.6,11.61,449584.0,10.8375,10.8468,10.7449,10.7542,449584.0
2023-07-03 12:30:00,11.62,11.66,11.52,11.53,1715537.0,10.7634,10.8005,10.6708,10.6801,1715537.0
2023-07-05 09:30:00,11.35,11.52,11.31,11.46,424024.0,10.5133,10.6708,10.4763,10.6152,424024.0
2023-07-05 10:00:00,11.46,11.54,11.41,11.52,596857.0,10.6152,10.6893,10.5689,10.6708,596857.0
2023-07-05 10:30:00,11.52,11.68,11.49,11.66,371511.0,10.6708,10.819,10.643,10.8005,371511.0
2023-07-05 11:00:00,11.66,11.75,11.66,11.75,393324.0,10.8005,10.8839,10.8005,10.8839,393324.0
2023-07-05 11:30:00,11.75,11.85,11.74,11.82,546418.0,10.8839,10.9765,10.8746,10.9487,546418.0
2023-07-05 12:00:00,11.82,11.83,11.77,11.78,349186.0,10.9487,10.958,10.9024,10.9116,349186.0
2023-07-05 12:30:00,11.79,11.84,11.76,11.83,475692.0,10.9209,10.9672,10.8931,10.958,475692.0
2023-07-05 13:00:00,11.83,11.85,11.8,11.84,301905.0,10.958,10.9765,10.9302,10.9672,301905.0
2023-07-05 13:30:00,11.84,11.84,11.8,11.82,204297.0,10.9672,10.9672,10.9302,10.9487,204297.0
2023-07-05 14:00:00,11.82,11.82,11.75,11.77,290254.0,10.9487,10.9487,10.8839,10.9024,290254.0
2023-07-05 14:30:00,11.77,11.82,11.77,11.79,399200.0,10.9024,10.9487,10.9024,10.9209,399200.0
2023-07-05 15:00:00,11.79,11.8,11.75,11.79,457365.0,10.9209,10.9302,10.8839,10.9209,457365.0
2023-07-05 15:30:00,11.79,11.8,11.66,11.7,1718235.0,10.9209,10.9302,10.8005,10.8375,1718235.0
2023-07-06 09:30:00,11.69,11.7,11.39,11.45,1004888.0,10.8283,10.8375,10.5504,10.606,1004888.0
2023-07-06 10:00:00,11.45,11.53,11.41,11.52,532803.0,10.606,10.6801,10.5689,10.6708,532803.0
2023-07-06 10:30:00,11.52,11.57,11.48,11.51,532431.0,10.6708,10.7171,10.6338,10.6615,532431.0
2023-07-06 11:00:00,11.51,11.56,11.44,11.45,453417.0,10.6615,10.7079,10.5967,10.606,453417.0
2023-07-06 11:30:00,11.45,11.55,11.44,11.55,187630.0,10.606,10.6986,10.5967,10.6986,187630.0
2023-07-06 12:00:00,11.55,11.59,11.54,11.55,347755.0,10.6986,10.7357,10.6893,10.6986,347755.0
2023-07-06 12:30:00,11.56,11.6,11.55,11.58,253979.0,10.7079,10.7449,10.6986,10.7264,253979.0
2023-07-06 13:00:00,11.59,11.63,11.57,11.63,283778.0,10.7357,10.7727,10.7171,10.7727,283778.0
2023-07-06 13:30:00,11.63,11.65,11.6,11.62,219138.0,10.7727,10.7912,10.7449,10.7634,219138.0
2023-07-06 14:00:00,11.62,11.68,11.6,11.66,146618.0,10.7634,10.819,10.7449,10.8005,146618.0
2023-07-06 14:30:00,11.67,11.7,11.66,11.7,197117.0,10.8098,10.8375,10.8005,10.8375,197117.0
2023-07-06 15:00:00,11.7,11.73,11.64,11.66,467998.0,10.8375,10.8653,10.782,10.8005,467998.0
2023-07-06 15:30:00,11.65,11.69,11.63,11.68,687753.0,10.7912,10.8283,10.7727,10.819,687753.0
2023-07-07 09:30:00,11.66,11.9,11.62,11.86,636239.0,10.8005,11.0228,10.7634,10.9857,636239.0
2023-07-07 10:00:00,11.85,11.9,11.79,11.88,296579.0,10.9765,11.0228,10.9209,11.0043,296579.0
2023-07-07 10:30:00,11.88,11.9,11.84,11.9,334797.0,11.0043,11.0228,10.9672,11.0228,334797.0
2023-07-07 11:00:00,11.9,11.97,11.88,11.96,245321.0,11.0228,11.0876,11.0043,11.0784,245321.0
2023-07-07 11:30:00,11.97,12.0,11.94,11.96,285240.0,11.0876,11.1154,11.0599,11.0784,285240.0
2023-07-07 12:00:00,11.96,11.97,11.9,11.92,218413.0,11.0784,11.0876,11.0228,11.0413,218413.0
2023-07-07 12:30:00,11.92,12.0,11.9,11.99,247791.0,11.0413,11.1154,11.0228,11.1062,247791.0
2023-07-07 13:00:00,12.0,12.0,11.98,11.99,316674.0,11.1154,11.1154,11.0969,11.1062,316674.0
2023-07-07 13:30:00,11.99,12.0,11.95,11.96,272926.0,11.1062,11.1154,11.0691,11.0784,272926.0
2023-07-07 14:00:00,11.96,11.98,11.9,11.93,606815.0,11.0784,11.0969,11.0228,11.0506,606815.0
2023-07-07 14:30:00,11.93,11.94,11.89,11.91,282690.0,11.0506,11.0599,11.0135,11.0321,282690.0
2023-07-07 15:00:00,11.91,11.93,11.87,11.91,364560.0,11.0321,11.0506,10.995,11.0321,364560.0
2023-07-07 15:30:00,11.91,11.93,11.78,11.83,1468186.0,11.0321,11.0506,10.9116,10.958,1468186.0
2023-07-10 09:30:00,11.86,12.02,11.81,12.02,688739.0,10.9857,11.134,10.9394,11.134,688739.0
2023-07-10 10:00:00,12.01,12.08,11.99,12.01,635906.0,11.1247,11.1895,11.1062,11.1247,635906.0
2023-07-10 10:30:00,12.01,12.15,11.98,12.1,748655.0,11.1247,11.2544,11.0969,11.2081,748655.0
2023-07-10 11:00:00,12.1,12.12,12.02,12.07,493121.0,11.2081,11.2266,11.134,11.1803,493121.0
2023-07-10 11:30:00,12.07,12.18,12.06,12.16,552519.0,11.1803,11.2822,11.171,11.2636,552519.0
2023-07-10 12:00:00,12.16,12.16,12.1,12.15,224674.0,11.2636,11.2636,11.2081,11.2544,224674.0
2023-07-10 12:30:00,12.15,12.15,12.09,12.11,343614.0,11.2544,11.2544,11.1988,11.2173,343614.0
2023-07-10 13:00:00,12.1,12.13,12.07,12.11,254276.0,11.2081,11.2358,11.1803,11.2173,254276.0
2023-07-10 13:30:00,12.11,12.15,12.07,12.07,320397.0,11.2173,11.2544,11.1803,11.1803,320397.0
2023-07-10 14:00:00,12.08,12.11,12.03,12.06,416904.0,11.1895,11.2173,11.1432,11.171,416904.0
2023-07-10 14:30:00,12.05,12.08,12.03,12.07,320746.0,11.1617,11.1895,11.1432,11.1803,320746.0
2023-07-10 15:00:00,12.07,12.08,12.02,12.04,326976.0,11.1803,11.1895,11.134,11.1525,326976.0
2023-07-10 15:30:00,12.04,12.09,12.01,12.09,1334020.0,11.1525,11.1988,11.1247,11.1988,1334020.0
2023-07-11 09:30:00,12.16,12.17,11.95,12.06,684034.0,11.2636,11.2729,11.0691,11.171,684034.0
2023-07-11 10:00:00,12.07,12.27,12.06,12.26,879364.0,11.1803,11.3655,11.171,11.3563,879364.0
2023-07-11 10:30:00,12.25,12.28,12.18,12.24,514992.0,11.347,11.3748,11.2822,11.3377,514992.0
2023-07-11 11:00:00,12.25,12.26,12.2,12.26,437552.0,11.347,11.3563,11.3007,11.3563,437552.0
2023-07-11 11:30:00,12.25,12.3,12.23,12.25,257281.0,11.347,11.3933,11.3285,11.347,257281.0
2023-07-11 12:00:00,12.25,12.3,12.24,12.25,267585.0,11.347,11.3933,11.3377,11.347,267585.0
2023-07-11 12:30:00,12.25,12.26,12.19,12.19,281488.0,11.347,11.3563,11.2914,11.2914,281488.0
2023-07-11 13:00:00,12.19,12.2,12.16,12.2,119597.0,11.2914,11.3007,11.2636,11.3007,119597.0
2023-07-11 13:30:00,12.2,12.21,12.17,12.2,195207.0,11.3007,11.3099,11.2729,11.3007,195207.0
2023-07-11 14:00:00,12.2,12.25,12.17,12.24,254876.0,11.3007,11.347,11.2729,11.3377,254876.0
2023-07-11 14:30:00,12.25,12.28,12.23,12.27,336486.0,11.347,11.3748,11.3285,11.3655,336486.0
2023-07-11 15:00:00,12.27,12.3,12.27,12.29,341463.0,11.3655,11.3933,11.3655,11.3841,341463.0
2023-07-11 15:30:00,12.29,12.31,12.24,12.26,1224707.0,11.3841,11.4026,11.3377,11.3563,1224707.0
2023-07-12 09:30:00,12.77,12.83,12.51,12.52,1401812.0,11.8287,11.8842,11.5878,11.5971,1401812.0
2023-07-12 10:00:00,12.52,12.55,12.34,12.49,1207693.0,11.5971,11.6249,11.4304,11.5693,1207693.0
2023-07-12 10:30:00,12.49,12.63,12.48,12.6,735411.0,11.5693,11.699,11.56,11.6712,735411.0
2023-07-12 11:00:00,12.6,12.66,12.56,12.58,477911.0,11.6712,11.7268,11.6341,11.6527,477911.0
2023-07-12 11:30:00,12.58,12.63,12.55,12.58,408376.0,11.6527,11.699,11.6249,11.6527,408376.0
2023-07-12 12:00:00,12.58,12.64,12.57,12.6,450330.0,11.6527,11.7083,11.6434,11.6712,450330.0
2023-07-12 12:30:00,12.6,12.64,12.58,12.6,497530.0,11.6712,11.7083,11.6527,11.6712,497530.0
2023-07-12 13:00:00,12.6,12.6,12.53,12.54,232003.0,11.6712,11.6712,11.6064,11.6156,232003.0
2023-07-12 13:30:00,12.54,12.55,12.47,12.51,303466.0,11.6156,11.6249,11.5508,11.5878,303466.0
2023-07-12 14:00:00,12.5,12.52,12.46,12.48,411849.0,11.5786,11.5971,11.5415,11.56,411849.0
2023-07-12 14:30:00,12.48,12.48,12.43,12.46,444549.0,11.56,11.56,11.5137,11.5415,444549.0
2023-07-12 15:00:00,12.46,12.47,12.41,12.45,539210.0,11.5415,11.5508,11.4952,11.5323,539210.0
2023-07-12 15:30:00,12.45,12.5,12.41,12.49,1241656.0,11.5323,11.5786,11.4952,11.5693,1241656.0
2023-07-13 09:30:00,12.55,12.6,12.42,12.59,322078.0,11.6249,11.6712,11.5045,11.6619,322078.0
2023-07-13 10:00:00,12.59,12.66,12.56,12.65,271310.0,11.6619,11.7268,11.6341,11.7175,271310.0
2023-07-13 10:30:00,12.65,12.72,12.55,12.6,375418.0,11.7175,11.7824,11.6249,11.6712,375418.0
2023-07-13 11:00:00,12.6,12.62,12.57,12.61,208284.0,11.6712,11.6897,11.6434,11.6805,208284.0
2023-07-13 11:30:00,12.61,12.62,12.55,12.56,178134.0,11.6805,11.6897,11.6249,11.6341,178134.0
2023-07-13 12:00:00,12.55,12.57,12.52,12.57,138856.0,11.6249,11.6434,11.5971,11.6434,138856.0
2023-07-13 12:30:00,12.57,12.58,12.55,12.55,132467.0,11.6434,11.6527,11.6249,11.6249,132467.0
2023-07-13 13:00:00,12.56,12.58,12.54,12.58,153987.0,11.6341,11.6527,11.6156,11.6527,153987.0
2023-07-13 13:30:00,12.58,12.64,12.58,12.62,166071.0,11.6527,11.7083,11.6527,11.6897,166071.0
2023-07-13 14:00:00,12.62,12.67,12.62,12.65,326825.0,11.6897,11.736,11.6897,11.7175,326825.0
2023-07-13 14:30:00,12.65,12.69,12.63,12.69,270265.0,11.7175,11.7546,11.699,11.7546,270265.0
2023-07-13 15:00:00,12.69,12.72,12.67,12.68,329724.0,11.7546,11.7824,11.736,11.7453,329724.0
2023-07-13 15:30:00,12.69,12.73,12.68,12.73,1082681.0,11.7546,11.7916,11.7453,11.7916,1082681.0
2023-07-14 09:30:00,12.79,12.85,12.49,12.5,701723.0,11.8472,11.9028,11.5693,11.5786,701723.0
2023-07-14 10:00:00,12.5,12.52,12.37,12.5,655093.0,11.5786,11.5971,11.4582,11.5786,655093.0
2023-07-14 10:30:00,12.51,12.52,12.44,12.45,441329.0,11.5878,11.5971,11.523,11.5323,441329.0
2023-07-14 11:00:00,12.45,12.49,12.42,12.48,425130.0,11.5323,11.5693,11.5045,11.56,425130.0
2023-07-14 11:30:00,12.48,12.51,12.44,12.5,246703.0,11.56,11.5878,11.523,11.5786,246703.0
2023-07-14 12:00:00,12.51,12.51,12.45,12.45,286973.0,11.5878,11.5878,11.5323,11.5323,286973.0
2023-07-14 12:30:00,12.46,12.51,12.45,12.5,325077.0,11.5415,11.5878,11.5323,11.5786,325077.0
2023-07-14 13:00:00,12.5,12.51,12.46,12.47,293072.0,11.5786,11.5878,11.5415,11.5508,293072.0
2023-07-14 13:30:00,12.47,12.5,12.47,12.49,194911.0,11.5508,11.5786,11.5508,11.5693,194911.0
2023-07-14 14:00:00,12.48,12.51,12.47,12.49,317882.0,11.56,11.5878,11.5508,11.5693,317882.0
2023-07-14 14:30:00,12.49,12.51,12.46,12.48,278377.0,11.5693,11.5878,11.5415,11.56,278377.0
2023-07-14 15:00:00,12.49,12.56,12.47,12.53,471221.0,11.5693,11.6341,11.5508,11.6064,471221.0
2023-07-14 15:30:00,12.53,12.54,12.46,12.52,1007352.0,11.6064,11.6156,11.5415,11.5971,1007352.0
2023-07-17 09:30:00,12.49,12.57,12.35,12.53,383560.0,11.5693,11.6434,11.4396,11.6064,383560.0
2023-07-17 10:00:00,12.53,12.55,12.39,12.43,377175.0,11.6064,11.6249,11.4767,11.5137,377175.0
2023-07-17 10:30:00,12.43,12.51,12.4,12.5,275977.0,11.5137,11.5878,11.4859,11.5786,275977.0
2023-07-17 11:00:00,12.49,12.52,12.47,12.49,327446.0,11.5693,11.5971,11.5508,11.5693,327446.0
2023-07-17 11:30:00,12.48,12.56,12.46,12.5,426268.0,11.56,11.6341,11.5415,11.5786,426268.0
2023-07-17 12:00:00,12.5,12.51,12.48,12.49,241913.0,11.5786,11.5878,11.56,11.5693,241913.0
2023-07-17 12:30:00,12.5,12.51,12.46,12.48,276582.0,11.5786,11.5878,11.5415,11.56,276582.0
2023-07-17 13:00:00,12.48,12.54,12.47,12.54,111701.0,11.56,11.6156,11.5508,11.6156,111701.0
2023-07-17 13:30:00,12.54,12.57,12.53,12.56,154948.0,11.6156,11.6434,11.6064,11.6341,154948.0
2023-07-17 14:00:00,12.55,12.59,12.54,12.58,181043.0,11.6249,11.6619,11.6156,11.6527,181043.0
2023-07-17 14:30:00,12.59,12.59,12.56,12.58,185402.0,11.6619,11.6619,11.6341,11.6527,185402.0
2023-07-17 15:00:00,12.58,12.61,12.56,12.6,326514.0,11.6527,11.6805,11.6341,11.6712,326514.0
2023-07-17 15:30:00,12.6,12.62,12.54,12.56,1528913.0,11.6712,11.6897,11.6156,11.6341,1528913.0
2023-07-18 09:30:00,12.51,12.94,12.51,12.92,631546.0,11.5878,11.9861,11.5878,11.9676,631546.0
2023-07-18 10:00:00,12.93,12.93,12.81,12.83,442121.0,11.9769,11.9769,11.8657,11.8842,442121.0
2023-07-18 10:30:00,12.84,12.86,12.79,12.83,522780.0,11.8935,11.912,11.8472,11.8842,522780.0
2023-07-18 11:00:00,12.84,13.01,12.83,13.01,625081.0,11.8935,12.051,11.8842,12.051,625081.0
2023-07-18 11:30:00,13.01,13.01,12.81,12.87,417068.0,12.051,12.051,11.8657,11.9213,417068.0
2023-07-18 12:00:00,12.88,12.96,12.85,12.88,553291.0,11.9306,12.0047,11.9028,11.9306,553291.0
2023-07-18 12:30:00,12.88,12.9,12.83,12.83,1035228.0,11.9306,11.9491,11.8842,11.8842,1035228.0
2023-07-18 13:00:00,12.84,12.87,12.8,12.83,546822.0,11.8935,11.9213,11.8565,11.8842,546822.0
2023-07-18 13:30:00,12.83,12.87,12.79,12.8,305421.0,11.8842,11.9213,11.8472,11.8565,305421.0
2023-07-18 14:00:00,12.79,12.83,12.73,12.79,1044628.0,11.8472,11.8842,11.7916,11.8472,1044628.0
2023-07-18 14:30:00,12.8,12.81,12.76,12.79,457731.0,11.8565,11.8657,11.8194,11.8472,457731.0
2023-07-18 15:00:00,12.79,12.82,12.74,12.75,917146.0,11.8472,11.875,11.8009,11.8101,917146.0
2023-07-18 15:30:00,12.75,12.84,12.73,12.82,3453203.0,11.8101,11.8935,11.7916,11.875,3453203.0
2023-07-19 09:30:00,12.9,13.37,12.64,13.08,2340403.0,11.9491,12.3844,11.7083,12.1158,2340403.0
2023-07-19 10:00:00,13.08,13.13,12.86,13.01,2211780.0,12.1158,12.1621,11.912,12.051,2211780.0
2023-07-19 10:30:00,13.02,13.02,12.81,12.89,1240677.0,12.0602,12.0602,11.8657,11.9398,1240677.0
2023-07-19 11:00:00,12.89,12.91,12.67,12.71,1155244.0,11.9398,11.9583,11.736,11.7731,1155244.0
2023-07-19 11:30:00,12.72,12.94,12.71,12.94,771338.0,11.7824,11.9861,11.7731,11.9861,771338.0
2023-07-19 12:00:00,12.93,13.08,12.91,12.98,928124.0,11.9769,12.1158,11.9583,12.0232,928124.0
2023-07-19 12:30:00,12.98,13.08,12.94,13.01,680006.0,12.0232,12.1158,11.9861,12.051,680006.0
2023-07-19 13:00:00,13.01,13.01,12.89,12.91,354966.0,12.051,12.051,11.9398,11.9583,354966.0
2023-07-19 13:30:00,12.91,12.92,12.83,12.88,517936.0,11.9583,11.9676,11.8842,11.9306,517936.0
2023-07-19 14:00:00,12.88,12.92,12.83,12.88,434578.0,11.9306,11.9676,11.8842,11.9306,434578.0
2023-07-19 14:30:00,12.88,12.98,12.87,12.94,585984.0,11.9306,12.0232,11.9213,11.9861,585984.0
2023-07-19 15:00:00,12.95,12.97,12.87,12.88,672959.0,11.9954,12.0139,11.9213,11.9306,672959.0
2023-07-19 15:30:00,12.87,12.91,12.81,12.88,1851885.0,11.9213,11.9583,11.8657,11.9306,1851885.0
2023-07-20 09:30:00,13.14,13.14,12.63,12.66,1694478.0,12.1714,12.1714,11.699,11.7268,1694478.0
2023-07-20 10:00:00,12.66,12.67,12.4,12.43,1542558.0,11.7268,11.736,11.4859,11.5137,1542558.0
2023-07-20 10:30:00,12.43,12.51,12.37,12.49,693210.0,11.5137,11.5878,11.4582,11.5693,693210.0
2023-07-20 11:00:00,12.49,12.63,12.43,12.56,902541.0,11.5693,11.699,11.5137,11.6341,902541.0
2023-07-20 11:30:00,12.57,12.61,12.54,12.58,354597.0,11.6434,11.6805,11.6156,11.6527,354597.0
2023-07-20 12:00:00,12.58,12.64,12.55,12.58,452254.0,11.6527,11.7083,11.6249,11.6527,452254.0
2023-07-20 12:30:00,12.59,12.63,12.53,12.62,363823.0,11.6619,11.699,11.6064,11.6897,363823.0
2023-07-20 13:00:00,12.62,12.7,12.6,12.69,410155.0,11.6897,11.7638,11.6712,11.7546,410155.0
2023-07-20 13:30:00,12.68,12.72,12.59,12.71,481798.0,11.7453,11.7824,11.6619,11.7731,481798.0
2023-07-20 14:00:00,12.71,12.74,12.65,12.68,628012.0,11.7731,11.8009,11.7175,11.7453,628012.0
2023-07-20 14:30:00,12.67,12.74,12.67,12.73,362513.0,11.736,11.8009,11.736,11.7916,362513.0
2023-07-20 15:00:00,12.74,12.77,12.69,12.71,488919.0,11.8009,11.8287,11.7546,11.7731,488919.0
2023-07-20 15:30:00,12.71,12.82,12.7,12.82,1904816.0,11.7731,11.875,11.7638,11.875,1904816.0
2023-07-21 09:30:00,12.83,12.89,12.7,12.78,409673.0,11.8842,11.9398,11.7638,11.8379,409673.0
2023-07-21 10:00:00,12.78,12.8,12.57,12.57,414587.0,11.8379,11.8565,11.6434,11.6434,414587.0
2023-07-21 10:30:00,12.57,12.6,12.5,12.56,588601.0,11.6434,11.6712,11.5786,11.6341,588601.0
2023-07-21 11:00:00,12.57,12.68,12.55,12.68,342503.0,11.6434,11.7453,11.6249,11.7453,342503.0
2023-07-21 11:30:00,12.68,12.78,12.64,12.77,449847.0,11.7453,11.8379,11.7083,11.8287,449847.0
2023-07-21 12:00:00,12.77,12.82,12.76,12.78,381932.0,11.8287,11.875,11.8194,11.8379,381932.0
2023-07-21 12:30:00,12.79,12.82,12.73,12.75,343904.0,11.8472,11.875,11.7916,11.8101,343904.0
2023-07-21 13:00:00,12.75,12.8,12.71,12.72,274239.0,11.8101,11.8565,11.7731,11.7824,274239.0
2023-07-21 13:30:00,12.72,12.76,12.7,12.74,431979.0,11.7824,11.8194,11.7638,11.8009,431979.0
2023-07-21 14:00:00,12.74,12.76,12.71,12.73,395299.0,11.8009,11.8194,11.7731,11.7916,395299.0
2023-07-21 14:30:00,12.73,12.78,12.72,12.75,488330.0,11.7916,11.8379,11.7824,11.8101,488330.0
2023-07-21 15:00:00,12.75,12.77,12.7,12.71,506499.0,11.8101,11.8287,11.7638,11.7731,506499.0
2023-07-21 15:30:00,12.71,12.72,12.59,12.62,1523207.0,11.7731,11.7824,11.6619,11.6897,1523207.0
2023-07-24 09:30:00,12.67,12.99,12.65,12.87,865543.0,11.736,12.0325,11.7175,11.9213,865543.0
2023-07-24 10:00:00,12.87,13.01,12.85,12.96,876255.0,11.9213,12.051,11.9028,12.0047,876255.0
2023-07-24 10:30:00,12.96,13.12,12.94,13.08,1298374.0,12.0047,12.1529,11.9861,12.1158,1298374.0
2023-07-24 11:00:00,13.08,13.3,13.07,13.28,1004512.0,12.1158,12.3196,12.1066,12.3011,1004512.0
2023-07-24 11:30:00,13.28,13.3,13.09,13.13,701145.0,12.3011,12.3196,12.1251,12.1621,701145.0
2023-07-24 12:00:00,13.14,13.16,13.08,13.13,437052.0,12.1714,12.1899,12.1158,12.1621,437052.0
2023-07-24 12:30:00,13.13,13.18,13.11,13.15,426537.0,12.1621,12.2084,12.1436,12.1807,426537.0
2023-07-24 13:00:00,13.15,13.24,13.14,13.23,410597.0,12.1807,12.264,12.1714,12.2548,410597.0
2023-07-24 13:30:00,13.23,13.28,13.21,13.23,487391.0,12.2548,12.3011,12.2362,12.2548,487391.0
2023-07-24 14:00:00,13.23,13.26,13.12,13.12,539727.0,12.2548,12.2825,12.1529,12.1529,539727.0
2023-07-24 14:30:00,13.13,13.18,13.12,13.13,398447.0,12.1621,12.2084,12.1529,12.1621,398447.0
2023-07-24 15:00:00,13.13,13.19,13.11,13.15,621897.0,12.1621,12.2177,12.1436,12.1807,621897.0
2023-07-24 15:30:00,13.16,13.23,13.15,13.2,1766910.0,12.1899,12.2548,12.1807,12.227,1766910.0
2023-07-25 09:30:00,13.17,13.29,13.06,13.11,1113716.0,12.1992,12.3103,12.0973,12.1436,1113716.0
2023-07-25 10:00:00,13.12,13.33,13.12,13.32,504928.0,12.1529,12.3474,12.1529,12.3381,504928.0
2023-07-25 10:30:00,13.32,13.35,13.23,13.29,261161.0,12.3381,12.3659,12.2548,12.3103,261161.0
2023-07-25 11:00:00,13.28,13.29,13.23,13.26,248911.0,12.3011,12.3103,12.2548,12.2825,248911.0
2023-07-25 11:30:00,13.26,13.28,13.2,13.21,214186.0,12.2825,12.3011,12.227,12.2362,214186.0
2023-07-25 12:00:00,13.22,13.24,13.19,13.23,199330.0,12.2455,12.264,12.2177,12.2548,199330.0
2023-07-25 12:30:00,13.23,13.28,13.22,13.25,194050.0,12.2548,12.3011,12.2455,12.2733,194050.0
2023-07-25 13:00:00,13.25,13.25,13.18,13.19,250157.0,12.2733,12.2733,12.2084,12.2177,250157.0
2023-07-25 13:30:00,13.19,13.21,13.15,13.2,185611.0,12.2177,12.2362,12.1807,12.227,185611.0
2023-07-25 14:00:00,13.2,13.2,13.15,13.17,180159.0,12.227,12.227,12.1807,12.1992,180159.0
2023-07-25 14:30:00,13.17,13.22,12.9,13.07,1164102.0,12.1992,12.2455,11.9491,12.1066,1164102.0
2023-07-25 15:00:00,13.07,13.08,12.93,13.02,754246.0,12.1066,12.1158,11.9769,12.0602,754246.0
2023-07-25 15:30:00,13.02,13.06,12.95,12.98,1355808.0,12.0602,12.0973,11.9954,12.0232,1355808.0
2023-07-26 09:30:00,13.31,13.59,13.28,13.46,1474564.0,12.3289,12.5882,12.3011,12.4678,1474564.0
2023-07-26 10:00:00,13.45,13.54,13.4,13.5,1030560.0,12.4585,12.5419,12.4122,12.5049,1030560.0
2023-07-26 10:30:00,13.5,13.68,13.44,13.65,795174.0,12.5049,12.6716,12.4493,12.6438,795174.0
2023-07-26 11:00:00,13.65,13.75,13.62,13.64,594790.0,12.6438,12.7364,12.616,12.6345,594790.0
2023-07-26 11:30:00,13.64,13.71,13.62,13.66,735735.0,12.6345,12.6994,12.616,12.6531,735735.0
2023-07-26 12:00:00,13.66,13.66,13.53,13.58,379670.0,12.6531,12.6531,12.5326,12.579,379670.0
2023-07-26 12:30:00,13.59,13.6,13.5,13.51,417702.0,12.5882,12.5975,12.5049,12.5141,417702.0
2023-07-26 13:00:00,13.51,13.63,13.5,13.6,416405.0,12.5141,12.6253,12.5049,12.5975,416405.0
2023-07-26 13:30:00,13.6,13.61,13.52,13.53,548739.0,12.5975,12.6067,12.5234,12.5326,548739.0
2023-07-26 14:00:00,13.53,13.61,13.52,13.59,463087.0,12.5326,12.6067,12.5234,12.5882,463087.0
2023-07-26 14:30:00,13.59,13.69,13.55,13.66,574841.0,12.5882,12.6809,12.5512,12.6531,574841.0
2023-07-26 15:00:00,13.67,13.7,13.61,13.63,577162.0,12.6623,12.6901,12.6067,12.6253,577162.0
2023-07-26 15:30:00,13.63,13.65,13.57,13.63,1654412.0,12.6253,12.6438,12.5697,12.6253,1654412.0
2023-07-27 09:30:00,13.64,13.77,13.56,13.71,857254.0,12.6345,12.755,12.5604,12.6994,857254.0
2023-07-27 10:00:00,13.71,13.8,13.62,13.79,607657.0,12.6994,12.7827,12.616,12.7735,607657.0
2023-07-27 10:30:00,13.79,13.87,13.69,13.72,889375.0,12.7735,12.8476,12.6809,12.7086,889375.0
2023-07-27 11:00:00,13.73,13.78,13.7,13.74,307290.0,12.7179,12.7642,12.6901,12.7272,307290.0
2023-07-27 11:30:00,13.73,13.79,13.71,13.77,329831.0,12.7179,12.7735,12.6994,12.755,329831.0
2023-07-27 12:00:00,13.77,13.77,13.66,13.74,393293.0,12.755,12.755,12.6531,12.7272,393293.0
2023-07-27 12:30:00,13.74,13.77,13.68,13.69,349306.0,12.7272,12.755,12.6716,12.6809,349306.0
2023-07-27 13:00:00,13.7,13.7,13.6,13.63,492553.0,12.6901,12.6901,12.5975,12.6253,492553.0
2023-07-27 13:30:00,13.62,13.65,13.52,13.58,479364.0,12.616,12.6438,12.5234,12.579,479364.0
2023-07-27 14:00:00,13.58,13.64,13.53,13.56,641135.0,12.579,12.6345,12.5326,12.5604,641135.0
2023-07-27 14:30:00,13.55,13.62,13.51,13.51,638584.0,12.5512,12.616,12.5141,12.5141,638584.0
2023-07-27 15:00:00,13.51,13.52,13.44,13.46,796556.0,12.5141,12.5234,12.4493,12.4678,796556.0
2023-07-27 15:30:00,13.46,13.5,13.43,13.45,1838217.0,12.4678,12.5049,12.44,12.4585,1838217.0
2023-07-28 09:30:00,13.6,13.64,13.45,13.53,483744.0,12.5975,12.6345,12.4585,12.5326,483744.0
2023-07-28 10:00:00,13.54,13.65,13.51,13.62,516150.0,12.5419,12.6438,12.5141,12.616,516150.0
2023-07-28 10:30:00,13.62,13.76,13.61,13.71,516190.0,12.616,12.7457,12.6067,12.6994,516190.0
2023-07-28 11:00:00,13.71,13.74,13.66,13.7,332780.0,12.6994,12.7272,12.6531,12.6901,332780.0
2023-07-28 11:30:00,13.7,13.71,13.61,13.63,150919.0,12.6901,12.6994,12.6067,12.6253,150919.0
2023-07-28 12:00:00,13.63,13.67,13.59,13.64,278300.0,12.6253,12.6623,12.5882,12.6345,278300.0
2023-07-28 12:30:00,13.64,13.66,13.61,13.62,99968.0,12.6345,12.6531,12.6067,12.616,99968.0
2023-07-28 13:00:00,13.62,13.66,13.57,13.64,273120.0,12.616,12.6531,12.5697,12.6345,273120.0
2023-07-28 13:30:00,13.65,13.65,13.58,13.65,219521.0,12.6438,12.6438,12.579,12.6438,219521.0
2023-07-28 14:00:00,13.65,13.69,13.64,13.67,191479.0,12.6438,12.6809,12.6345,12.6623,191479.0
2023-07-28 14:30:00,13.67,13.68,13.64,13.67,141054.0,12.6623,12.6716,12.6345,12.6623,141054.0
2023-07-28 15:00:00,13.67,13.74,13.66,13.72,359003.0,12.6623,12.7272,12.6531,12.7086,359003.0
2023-07-28 15:30:00,13.72,13.8,13.7,13.78,1419837.0,12.7086,12.7827,12.6901,12.7642,1419837.0
2023-07-31 09:30:00,13.77,13.94,13.75,13.83,406736.0,12.755,12.9124,12.7364,12.8105,406736.0
2023-07-31 10:00:00,13.84,13.96,13.83,13.87,365537.0,12.8198,12.9309,12.8105,12.8476,365537.0
2023-07-31 10:30:00,13.87,13.87,13.74,13.75,228328.0,12.8476,12.8476,12.7272,12.7364,228328.0
2023-07-31 11:00:00,13.75,13.78,13.61,13.63,456189.0,12.7364,12.7642,12.6067,12.6253,456189.0
2023-07-31 11:30:00,13.62,13.66,13.56,13.57,275992.0,12.616,12.6531,12.5604,12.5697,275992.0
2023-07-31 12:00:00,13.57,13.59,13.5,13.57,448141.0,12.5697,12.5882,12.5049,12.5697,448141.0
2023-07-31 12:30:00,13.58,13.58,13.53,13.57,128683.0,12.579,12.579,12.5326,12.5697,128683.0
2023-07-31 13:00:00,13.57,13.59,13.55,13.58,188996.0,12.5697,12.5882,12.5512,12.579,188996.0
2023-07-31 13:30:00,13.58,13.59,13.55,13.56,212083.0,12.579,12.5882,12.5512,12.5604,212083.0
2023-07-31 14:00:00,13.56,13.58,13.54,13.58,149176.0,12.5604,12.579,12.5419,12.579,149176.0
2023-07-31 14:30:00,13.58,13.59,13.5,13.57,551793.0,12.579,12.5882,12.5049,12.5697,551793.0
2023-07-31 15:00:00,13.57,13.59,13.55,13.59,277793.0,12.5697,12.5882,12.5512,12.5882,277793.0
2023-07-31 15:30:00,13.59,13.65,13.56,13.63,1102165.0,12.5882,12.6438,12.5604,12.6253,1102165.0
2023-08-01 09:30:00,13.57,13.57,13.38,13.44,712440.0,12.5697,12.5697,12.3937,12.4493,712440.0
2023-08-01 10:00:00,13.44,13.46,13.21,13.23,1035442.0,12.4493,12.4678,12.2362,12.2548,1035442.0
2023-08-01 10:30:00,13.22,13.23,13.08,13.18,785785.0,12.2455,12.2548,12.1158,12.2084,785785.0
2023-08-01 11:00:00,13.18,13.25,13.16,13.19,336203.0,12.2084,12.2733,12.1899,12.2177,336203.0
2023-08-01 11:30:00,13.19,13.25,13.19,13.24,204983.0,12.2177,12.2733,12.2177,12.264,204983.0
2023-08-01 12:00:00,13.24,13.25,13.2,13.25,156168.0,12.264,12.2733,12.227,12.2733,156168.0
2023-08-01 12:30:00,13.25,13.3,13.21,13.25,295902.0,12.2733,12.3196,12.2362,12.2733,295902.0
2023-08-01 13:00:00,13.25,13.26,13.2,13.24,167788.0,12.2733,12.2825,12.227,12.264,167788.0
2023-08-01 13:30:00,13.25,13.27,13.21,13.24,155405.0,12.2733,12.2918,12.2362,12.264,155405.0
2023-08-01 14:00:00,13.23,13.25,13.17,13.18,283767.0,12.2548,12.2733,12.1992,12.2084,283767.0
2023-08-01 14:30:00,13.18,13.22,13.14,13.22,390942.0,12.2084,12.2455,12.1714,12.2455,390942.0
2023-08-01 15:00:00,13.22,13.25,13.2,13.22,196258.0,12.2455,12.2733,12.227,12.2455,196258.0
2023-08-01 15:30:00,13.22,13.36,13.21,13.31,1218816.0,12.2455,12.3752,12.2362,12.3289,1218816.0
2023-08-02 09:30:00,13.18,13.34,13.11,13.23,361320.0,12.2084,12.3567,12.1436,12.2548,361320.0
2023-08-02 10:00:00,13.23,13.25,13.14,13.21,349247.0,12.2548,12.2733,12.1714,12.2362,349247.0
2023-08-02 10:30:00,13.21,13.27,13.09,13.1,394273.0,12.2362,12.2918,12.1251,12.1343,394273.0
2023-08-02 11:00:00,13.1,13.15,13.02,13.15,449054.0,12.1343,12.1807,12.0602,12.1807,449054.0
2023-08-02 11:30:00,13.15,13.16,13.1,13.11,188310.0,12.1807,12.1899,12.1343,12.1436,188310.0
2023-08-02 12:00:00,13.12,13.14,13.06,13.12,254048.0,12.1529,12.1714,12.0973,12.1529,254048.0
2023-08-02 12:30:00,13.12,13.18,13.1,13.13,211160.0,12.1529,12.2084,12.1343,12.1621,211160.0
2023-08-02 13:00:00,13.13,13.15,13.11,13.12,159386.0,12.1621,12.1807,12.1436,12.1529,159386.0
2023-08-02 13:30:00,13.11,13.15,13.11,13.12,206795.0,12.1436,12.1807,12.1436,12.1529,206795.0
2023-08-02 14:00:00,13.12,13.14,13.1,13.13,205063.0,12.1529,12.1714,12.1343,12.1621,205063.0
2023-08-02 14:30:00,13.13,13.15,13.11,13.13,243529.0,12.1621,12.1807,12.1436,12.1621,243529.0
2023-08-02 15:00:00,13.13,13.15,13.1,13.12,301942.0,12.1621,12.1807,12.1343,12.1529,301942.0
2023-08-02 15:30:00,13.11,13.19,13.1,13.18,942989.0,12.1436,12.2177,12.1343,12.2084,942989.0
2023-08-03 09:30:00,13.14,13.2,13.02,13.11,309033.0,12.1714,12.227,12.0602,12.1436,309033.0
2023-08-03 10:00:00,13.1,13.14,13.06,13.1,190014.0,12.1343,12.1714,12.0973,12.1343,190014.0
2023-08-03 10:30:00,13.09,13.23,13.08,13.22,189331.0,12.1251,12.2548,12.1158,12.2455,189331.0
2023-08-03 11:00:00,13.21,13.27,13.2,13.26,197832.0,12.2362,12.2918,12.227,12.2825,197832.0
2023-08-03 11:30:00,13.26,13.31,13.23,13.29,278436.0,12.2825,12.3289,12.2548,12.3103,278436.0
2023-08-03 12:00:00,13.29,13.34,13.28,13.31,166088.0,12.3103,12.3567,12.3011,12.3289,166088.0
2023-08-03 12:30:00,13.31,13.37,13.3,13.35,177821.0,12.3289,12.3844,12.3196,12.3659,177821.0
2023-08-03 13:00:00,13.35,13.38,13.32,13.36,140024.0,12.3659,12.3937,12.3381,12.3752,140024.0
2023-08-03 13:30:00,13.36,13.37,13.31,13.35,151505.0,12.3752,12.3844,12.3289,12.3659,151505.0
2023-08-03 14:00:00,13.35,13.43,13.35,13.42,221869.0,12.3659,12.44,12.3659,12.4308,221869.0
2023-08-03 14:30:00,13.42,13.43,13.37,13.41,241273.0,12.4308,12.44,12.3844,12.4215,241273.0
2023-08-03 15:00:00,13.41,13.42,13.37,13.38,268557.0,12.4215,12.4308,12.3844,12.3937,268557.0
2023-08-03 15:30:00,13.39,13.44,13.37,13.41,728450.0,12.403,12.4493,12.3844,12.4215,728450.0
2023-08-04 09:30:00,13.31,13.42,13.27,13.37,346373.0,12.3289,12.4308,12.2918,12.3844,346373.0
2023-08-04 10:00:00,13.37,13.57,13.34,13.56,347271.0,12.3844,12.5697,12.3567,12.5604,347271.0
2023-08-04 10:30:00,13.56,13.56,13.45,13.49,244357.0,12.5604,12.5604,12.4585,12.4956,244357.0
2023-08-04 11:00:00,13.49,13.51,13.45,13.5,241390.0,12.4956,12.5141,12.4585,12.5049,241390.0
2023-08-04 11:30:00,13.5,13.51,13.48,13.49,148224.0,12.5049,12.5141,12.4863,12.4956,148224.0
2023-08-04 12:00:00,13.5,13.53,13.43,13.51,177769.0,12.5049,12.5326,12.44,12.5141,177769.0
2023-08-04 12:30:00,13.51,13.54,13.49,13.53,111517.0,12.5141,12.5419,12.4956,12.5326,111517.0
2023-08-04 13:00:00,13.53,13.54,13.5,13.51,102360.0,12.5326,12.5419,12.5049,12.5141,102360.0
2023-08-04 13:30:00,13.51,13.54,13.48,13.49,156579.0,12.5141,12.5419,12.4863,12.4956,156579.0
2023-08-04 14:00:00,13.49,13.49,13.42,13.44,185555.0,12.4956,12.4956,12.4308,12.4493,185555.0
2023-08-04 14:30:00,13.43,13.45,13.36,13.38,270664.0,12.44,12.4585,12.3752,12.3937,270664.0
2023-08-04 15:00:00,13.38,13.4,13.34,13.39,303299.0,12.3937,12.4122,12.3567,12.403,303299.0
2023-08-04 15:30:00,13.4,13.44,13.37,13.42,1245692.0,12.4122,12.4493,12.3844,12.4308,1245692.0
2023-08-07 09:30:00,13.48,13.65,13.43,13.6,522645.0,12.4863,12.6438,12.44,12.5975,522645.0
2023-08-07 10:00:00,13.6,13.78,13.57,13.76,686052.0,12.5975,12.7642,12.5697,12.7457,686052.0
2023-08-07 10:30:00,13.76,13.82,13.75,13.79,322263.0,12.7457,12.8013,12.7364,12.7735,322263.0
2023-08-07 11:00:00,13.79,13.79,13.64,13.66,286557.0,12.7735,12.7735,12.6345,12.6531,286557.0
2023-08-07 11:30:00,13.66,13.7,13.62,13.67,217699.0,12.6531,12.6901,12.616,12.6623,217699.0
2023-08-07 12:00:00,13.68,13.71,13.67,13.71,171020.0,12.6716,12.6994,12.6623,12.6994,171020.0
2023-08-07 12:30:00,13.71,13.74,13.67,13.67,231550.0,12.6994,12.7272,12.6623,12.6623,231550.0
2023-08-07 13:00:00,13.67,13.68,13.62,13.63,167632.0,12.6623,12.6716,12.616,12.6253,167632.0
2023-08-07 13:30:00,13.63,13.66,13.62,13.65,216770.0,12.6253,12.6531,12.616,12.6438,216770.0
2023-08-07 14:00:00,13.66,13.69,13.64,13.68,293106.0,12.6531,12.6809,12.6345,12.6716,293106.0
2023-08-07 14:30:00,13.68,13.7,13.67,13.7,194526.0,12.6716,12.6901,12.6623,12.6901,194526.0
2023-08-07 15:00:00,13.7,13.72,13.68,13.72,247798.0,12.6901,12.7086,12.6716,12.7086,247798.0
2023-08-07 15:30:00,13.71,13.73,13.68,13.72,1065362.0,12.6994,12.7179,12.6716,12.7086,1065362.0
2023-08-08 09:30:00,13.37,13.37,13.06,13.27,991545.0,12.3844,12.3844,12.0973,12.2918,991545.0
2023-08-08 10:00:00,13.27,13.4,13.22,13.4,457747.0,12.2918,12.4122,12.2455,12.4122,457747.0
2023-08-08 10:30:00,13.4,13.45,13.29,13.43,600530.0,12.4122,12.4585,12.3103,12.44,600530.0
2023-08-08 11:00:00,13.42,13.46,13.37,13.46,306948.0,12.4308,12.4678,12.3844,12.4678,306948.0
2023-08-08 11:30:00,13.46,13.53,13.44,13.5,302621.0,12.4678,12.5326,12.4493,12.5049,302621.0
2023-08-08 12:00:00,13.5,13.58,13.5,13.55,376748.0,12.5049,12.579,12.5049,12.5512,376748.0
2023-08-08 12:30:00,13.56,13.62,13.55,13.62,268445.0,12.5604,12.616,12.5512,12.616,268445.0
2023-08-08 13:00:00,13.62,13.67,13.61,13.63,220114.0,12.616,12.6623,12.6067,12.6253,220114.0
2023-08-08 13:30:00,13.63,13.7,13.62,13.7,183377.0,12.6253,12.6901,12.616,12.6901,183377.0
2023-08-08 14:00:00,13.7,13.73,13.67,13.71,264100.0,12.6901,12.7179,12.6623,12.6994,264100.0
2023-08-08 14:30:00,13.71,13.76,13.69,13.76,225622.0,12.6994,12.7457,12.6809,12.7457,225622.0
2023-08-08 15:00:00,13.76,13.78,13.74,13.77,334256.0,12.7457,12.7642,12.7272,12.755,334256.0
2023-08-08 15:30:00,13.78,13.79,13.73,13.74,1310009.0,12.7642,12.7735,12.7179,12.7272,1310009.0
2023-08-09 09:30:00,13.61,13.7,13.45,13.7,312756.0,12.6067,12.6901,12.4585,12.6901,312756.0
2023-08-09 10:00:00,13.7,13.8,13.69,13.8,378987.0,12.6901,12.7827,12.6809,12.7827,378987.0
2023-08-09 10:30:00,13.8,13.8,13.68,13.7,350690.0,12.7827,12.7827,12.6716,12.6901,350690.0
2023-08-09 11:00:00,13.71,13.72,13.56,13.57,273603.0,12.6994,12.7086,12.5604,12.5697,273603.0
2023-08-09 11:30:00,13.56,13.58,13.35,13.38,818954.0,12.5604,12.579,12.3659,12.3937,818954.0
2023-08-09 12:00:00,13.38,13.42,13.29,13.37,662390.0,12.3937,12.4308,12.3103,12.3844,662390.0
2023-08-09 12:30:00,13.37,13.41,13.33,13.4,350074.0,12.3844,12.4215,12.3474,12.4122,350074.0
2023-08-09 13:00:00,13.4,13.41,13.38,13.4,387929.0,12.4122,12.4215,12.3937,12.4122,387929.0
2023-08-09 13:30:00,13.4,13.46,13.38,13.45,418901.0,12.4122,12.4678,12.3937,12.4585,418901.0
2023-08-09 14:00:00,13.45,13.5,13.43,13.5,214524.0,12.4585,12.5049,12.44,12.5049,214524.0
2023-08-09 14:30:00,13.5,13.54,13.48,13.54,440835.0,12.5049,12.5419,12.4863,12.5419,440835.0
2023-08-09 15:00:00,13.54,13.54,13.49,13.51,257461.0,12.5419,12.5419,12.4956,12.5141,257461.0
2023-08-09 15:30:00,13.51,13.51,13.36,13.38,1322993.0,12.5141,12.5141,12.3752,12.3937,1322993.0
2023-08-10 09:30:00,13.5,13.59,13.4,13.54,394569.0,12.5049,12.5882,12.4122,12.5419,394569.0
2023-08-10 10:00:00,13.54,13.63,13.5,13.54,499309.0,12.5419,12.6253,12.5049,12.5419,499309.0
2023-08-10 10:30:00,13.54,13.56,13.37,13.47,403285.0,12.5419,12.5604,12.3844,12.4771,403285.0
2023-08-10 11:00:00,13.47,13.5,13.45,13.48,241382.0,12.4771,12.5049,12.4585,12.4863,241382.0
2023-08-10 11:30:00,13.48,13.54,13.47,13.54,273113.0,12.4863,12.5419,12.4771,12.5419,273113.0
2023-08-10 12:00:00,13.54,13.6,13.39,13.45,713354.0,12.5419,12.5975,12.403,12.4585,713354.0
2023-08-10 12:30:00,13.45,13.49,13.37,13.39,469298.0,12.4585,12.4956,12.3844,12.403,469298.0
2023-08-10 13:00:00,13.39,13.41,13.33,13.37,275266.0,12.403,12.4215,12.3474,12.3844,275266.0
2023-08-10 13:30:00,13.36,13.4,13.3,13.36,650778.0,12.3752,12.4122,12.3196,12.3752,650778.0
2023-08-10 14:00:00,13.36,13.48,13.35,13.46,195562.0,12.3752,12.4863,12.3659,12.4678,195562.0
2023-08-10 14:30:00,13.47,13.5,13.44,13.49,317546.0,12.4771,12.5049,12.4493,12.4956,317546.0
2023-08-10 15:00:00,13.49,13.51,13.44,13.46,314830.0,12.4956,12.5141,12.4493,12.4678,314830.0
2023-08-10 15:30:00,13.46,13.47,13.43,13.45,1283846.0,12.4678,12.4771,12.44,12.4585,1283846.0
2023-08-11 09:30:00,13.35,13.54,13.35,13.5,346828.0,12.3659,12.5419,12.3659,12.5049,346828.0
2023-08-11 10:00:00,13.5,13.62,13.46,13.61,447498.0,12.5049,12.616,12.4678,12.6067,447498.0
2023-08-11 10:30:00,13.61,13.65,13.56,13.6,397520.0,12.6067,12.6438,12.5604,12.5975,397520.0
2023-08-11 11:00:00,13.6,13.65,13.59,13.65,252583.0,12.5975,12.6438,12.5882,12.6438,252583.0
2023-08-11 11:30:00,13.65,13.65,13.53,13.54,367916.0,12.6438,12.6438,12.5326,12.5419,367916.0
2023-08-11 12:00:00,13.54,13.61,13.52,13.6,409042.0,12.5419,12.6067,12.5234,12.5975,409042.0
2023-08-11 12:30:00,13.6,13.62,13.57,13.6,178495.0,12.5975,12.616,12.5697,12.5975,178495.0
2023-08-11 13:00:00,13.6,13.62,13.58,13.62,176576.0,12.5975,12.616,12.579,12.616,176576.0
2023-08-11 13:30:00,13.62,13.63,13.56,13.58,195877.0,12.616,12.6253,12.5604,12.579,195877.0
2023-08-11 14:00:00,13.58,13.61,13.56,13.58,140987.0,12.579,12.6067,12.5604,12.579,140987.0
2023-08-11 14:30:00,13.58,13.6,13.55,13.57,254727.0,12.579,12.5975,12.5512,12.5697,254727.0
2023-08-11 15:00:00,13.57,13.57,13.53,13.55,217999.0,12.5697,12.5697,12.5326,12.5512,217999.0
2023-08-11 15:30:00,13.55,13.61,13.52,13.59,1050618.0,12.5512,12.6067,12.5234,12.5882,1050618.0
2023-08-14 09:30:00,13.45,13.45,13.31,13.36,415031.0,12.4585,12.4585,12.3289,12.3752,415031.0
2023-08-14 10:00:00,13.36,13.37,13.33,13.35,114110.0,12.3752,12.3844,12.3474,12.3659,114110.0
2023-08-14 10:30:00,13.34,13.36,13.31,13.35,133947.0,12.3567,12.3752,12.3289,12.3659,133947.0
2023-08-14 11:00:00,13.35,13.35,13.26,13.27,158680.0,12.3659,12.3659,12.2825,12.2918,158680.0
2023-08-14 11:30:00,13.27,13.37,13.26,13.36,118253.0,12.2918,12.3844,12.2825,12.3752,118253.0
2023-08-14 12:00:00,13.36,13.38,13.34,13.37,99325.0,12.3752,12.3937,12.3567,12.3844,99325.0
2023-08-14 12:30:00,13.37,13.41,13.36,13.38,164265.0,12.3844,12.4215,12.3752,12.3937,164265.0
2023-08-14 13:00:00,13.37,13.39,13.36,13.37,44165.0,12.3844,12.403,12.3752,12.3844,44165.0
2023-08-14 13:30:00,13.37,13.4,13.36,13.39,106299.0,12.3844,12.4122,12.3752,12.403,106299.0
2023-08-14 14:00:00,13.38,13.39,13.35,13.38,127645.0,12.3937,12.403,12.3659,12.3937,127645.0
2023-08-14 14:30:00,13.37,13.38,13.36,13.37,143692.0,12.3844,12.3937,12.3752,12.3844,143692.0
2023-08-14 15:00:00,13.37,13.37,13.25,13.25,200178.0,12.3844,12.3844,12.2733,12.2733,200178.0
2023-08-14 15:30:00,13.25,13.28,13.24,13.25,747674.0,12.2733,12.3011,12.264,12.2733,747674.0
2023-08-15 09:30:00,13.07,13.09,12.89,13.01,471910.0,12.1066,12.1251,11.9398,12.051,471910.0
2023-08-15 10:00:00,13.01,13.04,12.89,12.98,327747.0,12.051,12.0788,11.9398,12.0232,327747.0
2023-08-15 10:30:00,12.98,13.01,12.94,12.99,350186.0,12.0232,12.051,11.9861,12.0325,350186.0
2023-08-15 11:00:00,12.99,13.06,12.97,12.99,486497.0,12.0325,12.0973,12.0139,12.0325,486497.0
2023-08-15 11:30:00,12.99,13.0,12.9,12.96,199639.0,12.0325,12.0417,11.9491,12.0047,199639.0
2023-08-15 12:00:00,12.95,12.99,12.93,12.96,154230.0,11.9954,12.0325,11.9769,12.0047,154230.0
2023-08-15 12:30:00,12.96,12.96,12.9,12.93,207141.0,12.0047,12.0047,11.9491,11.9769,207141.0
2023-08-15 13:00:00,12.92,12.94,12.91,12.92,146229.0,11.9676,11.9861,11.9583,11.9676,146229.0
2023-08-15 13:30:00,12.92,12.92,12.84,12.87,243011.0,11.9676,11.9676,11.8935,11.9213,243011.0
2023-08-15 14:00:00,12.87,12.89,12.85,12.87,119538.0,11.9213,11.9398,11.9028,11.9213,119538.0
2023-08-15 14:30:00,12.88,12.92,12.87,12.88,164216.0,11.9306,11.9676,11.9213,11.9306,164216.0
2023-08-15 15:00:00,12.89,12.91,12.83,12.83,186047.0,11.9398,11.9583,11.8842,11.8842,186047.0
2023-08-15 15:30:00,12.83,12.91,12.82,12.83,984151.0,11.8842,11.9583,11.875,11.8842,984151.0
2023-08-16 09:30:00,12.82,13.0,12.76,12.94,532978.0,11.875,12.0417,11.8194,11.9861,532978.0
2023-08-16 10:00:00,12.94,12.94,12.82,12.87,274942.0,11.9861,11.9861,11.875,11.9213,274942.0
2023-08-16 10:30:00,12.87,12.88,12.82,12.86,251122.0,11.9213,11.9306,11.875,11.912,251122.0
2023-08-16 11:00:00,12.85,12.9,12.83,12.87,233488.0,11.9028,11.9491,11.8842,11.9213,233488.0
2023-08-16 11:30:00,12.87,12.92,12.86,12.9,266888.0,11.9213,11.9676,11.912,11.9491,266888.0
2023-08-16 12:00:00,12.9,12.94,12.89,12.9,289005.0,11.9491,11.9861,11.9398,11.9491,289005.0
2023-08-16 12:30:00,12.91,12.91,12.85,12.88,202491.0,11.9583,11.9583,11.9028,11.9306,202491.0
2023-08-16 13:00:00,12.89,12.89,12.79,12.82,184996.0,11.9398,11.9398,11.8472,11.875,184996.0
2023-08-16 13:30:00,12.83,12.87,12.78,12.87,142398.0,11.8842,11.9213,11.8379,11.9213,142398.0
2023-08-16 14:00:00,12.87,12.87,12.81,12.87,213281.0,11.9213,11.9213,11.8657,11.9213,213281.0
2023-08-16 14:30:00,12.86,12.87,12.84,12.86,127909.0,11.912,11.9213,11.8935,11.912,127909.0
2023-08-16 15:00:00,12.86,12.87,12.83,12.87,197815.0,11.912,11.9213,11.8842,11.9213,197815.0
2023-08-16 15:30:00,12.87,12.9,12.85,12.86,777953.0,11.9213,11.9491,11.9028,11.912,777953.0
2023-08-17 09:30:00,12.94,12.95,12.73,12.75,546106.0,11.9861,11.9954,11.7916,11.8101,546106.0
2023-08-17 10:00:00,12.76,12.84,12.76,12.82,176383.0,11.8194,11.8935,11.8194,11.875,176383.0
2023-08-17 10:30:00,12.83,12.84,12.74,12.78,188900.0,11.8842,11.8935,11.8009,11.8379,188900.0
2023-08-17 11:00:00,12.78,12.85,12.77,12.85,299390.0,11.8379,11.9028,11.8287,11.9028,299390.0
2023-08-17 11:30:00,12.84,12.85,12.75,12.79,133441.0,11.8935,11.9028,11.8101,11.8472,133441.0
2023-08-17 12:00:00,12.79,12.81,12.76,12.79,96342.0,11.8472,11.8657,11.8194,11.8472,96342.0
2023-08-17 12:30:00,12.79,12.8,12.75,12.76,93556.0,11.8472,11.8565,11.8101,11.8194,93556.0
2023-08-17 13:00:00,12.76,12.78,12.73,12.77,84803.0,11.8194,11.8379,11.7916,11.8287,84803.0
2023-08-17 13:30:00,12.76,12.79,12.73,12.76,153742.0,11.8194,11.8472,11.7916,11.8194,153742.0
2023-08-17 14:00:00,12.76,12.78,12.74,12.77,152759.0,11.8194,11.8379,11.8009,11.8287,152759.0
2023-08-17 14:30:00,12.76,12.77,12.7,12.72,184291.0,11.8194,11.8287,11.7638,11.7824,184291.0
2023-08-17 15:00:00,12.71,12.75,12.71,12.74,206923.0,11.7731,11.8101,11.7731,11.8009,206923.0
2023-08-17 15:30:00,12.74,12.76,12.73,12.73,607606.0,11.8009,11.8194,11.7916,11.7916,607606.0
2023-08-18 09:30:00,12.57,12.72,12.47,12.68,391173.0,11.6434,11.7824,11.5508,11.7453,391173.0
2023-08-18 10:00:00,12.68,12.68,12.6,12.62,228039.0,11.7453,11.7453,11.6712,11.6897,228039.0
2023-08-18 10:30:00,12.62,12.71,12.61,12.69,297060.0,11.6897,11.7731,11.6805,11.7546,297060.0
2023-08-18 11:00:00,12.69,12.74,12.67,12.71,224916.0,11.7546,11.8009,11.736,11.7731,224916.0
2023-08-18 11:30:00,12.71,12.76,12.67,12.71,220359.0,11.7731,11.8194,11.736,11.7731,220359.0
2023-08-18 12:00:00,12.72,12.77,12.66,12.68,187033.0,11.7824,11.8287,11.7268,11.7453,187033.0
2023-08-18 12:30:00,12.67,12.69,12.64,12.68,211885.0,11.736,11.7546,11.7083,11.7453,211885.0
2023-08-18 13:00:00,12.68,12.68,12.64,12.68,193595.0,11.7453,11.7453,11.7083,11.7453,193595.0
2023-08-18 13:30:00,12.68,12.72,12.67,12.71,126784.0,11.7453,11.7824,11.736,11.7731,126784.0
2023-08-18 14:00:00,12.71,12.73,12.69,12.71,108132.0,11.7731,11.7916,11.7546,11.7731,108132.0
2023-08-18 14:30:00,12.71,12.72,12.69,12.7,123004.0,11.7731,11.7824,11.7546,11.7638,123004.0
2023-08-18 15:00:00,12.7,12.73,12.68,12.73,315144.0,11.7638,11.7916,11.7453,11.7916,315144.0
2023-08-18 15:30:00,12.73,12.81,12.72,12.74,887255.0,11.7916,11.8657,11.7824,11.8009,887255.0
2023-08-21 09:30:00,12.79,12.8,12.6,12.74,324801.0,11.8472,11.8565,11.6712,11.8009,324801.0
2023-08-21 10:00:00,12.75,12.75,12.63,12.64,187724.0,11.8101,11.8101,11.699,11.7083,187724.0
2023-08-21 10:30:00,12.64,12.68,12.61,12.67,150557.0,11.7083,11.7453,11.6805,11.736,150557.0
2023-08-21 11:00:00,12.67,12.68,12.58,12.58,218459.0,11.736,11.7453,11.6527,11.6527,218459.0
2023-08-21 11:30:00,12.59,12.63,12.57,12.63,111335.0,11.6619,11.699,11.6434,11.699,111335.0
2023-08-21 12:00:00,12.63,12.64,12.58,12.62,204583.0,11.699,11.7083,11.6527,11.6897,204583.0
2023-08-21 12:30:00,12.61,12.61,12.57,12.6,106577.0,11.6805,11.6805,11.6434,11.6712,106577.0
2023-08-21 13:00:00,12.6,12.6,12.55,12.6,133491.0,11.6712,11.6712,11.6249,11.6712,133491.0
2023-08-21 13:30:00,12.59,12.63,12.59,12.62,118426.0,11.6619,11.699,11.6619,11.6897,118426.0
2023-08-21 14:00:00,12.62,12.65,12.61,12.64,115018.0,11.6897,11.7175,11.6805,11.7083,115018.0
2023-08-21 14:30:00,12.64,12.67,12.63,12.66,101472.0,11.7083,11.736,11.699,11.7268,101472.0
2023-08-21 15:00:00,12.66,12.7,12.65,12.7,139195.0,11.7268,11.7638,11.7175,11.7638,139195.0
2023-08-21 15:30:00,12.7,12.75,12.69,12.71,648376.0,11.7638,11.8101,11.7546,11.7731,648376.0
2023-08-22 09:30:00,12.69,12.71,12.54,12.57,401124.0,11.7546,11.7731,11.6156,11.6434,401124.0
2023-08-22 10:00:00,12.56,12.58,12.45,12.48,257969.0,11.6341,11.6527,11.5323,11.56,257969.0
2023-08-22 10:30:00,12.48,12.52,12.45,12.46,220277.0,11.56,11.5971,11.5323,11.5415,220277.0
2023-08-22 11:00:00,12.46,12.47,12.32,12.32,718372.0,11.5415,11.5508,11.4118,11.4118,718372.0
2023-08-22 11:30:00,12.33,12.39,12.31,12.35,518416.0,11.4211,11.4767,11.4026,11.4396,518416.0
2023-08-22 12:00:00,12.35,12.39,12.28,12.29,359733.0,11.4396,11.4767,11.3748,11.3841,359733.0
2023-08-22 12:30:00,12.29,12.3,12.25,12.27,312172.0,11.3841,11.3933,11.347,11.3655,312172.0
2023-08-22 13:00:00,12.27,12.27,12.17,12.21,432482.0,11.3655,11.3655,11.2729,11.3099,432482.0
2023-08-22 13:30:00,12.21,12.26,12.21,12.26,224742.0,11.3099,11.3563,11.3099,11.3563,224742.0
2023-08-22 14:00:00,12.26,12.29,12.24,12.28,156100.0,11.3563,11.3841,11.3377,11.3748,156100.0
2023-08-22 14:30:00,12.28,12.29,12.23,12.27,198782.0,11.3748,11.3841,11.3285,11.3655,198782.0
2023-08-22 15:00:00,12.27,12.32,12.26,12.29,229933.0,11.3655,11.4118,11.3563,11.3841,229933.0
2023-08-22 15:30:00,12.29,12.3,12.19,12.2,2051592.0,11.3841,11.3933,11.2914,11.3007,2051592.0
2023-08-23 09:30:00,12.24,12.37,12.12,12.33,396188.0,11.3377,11.4582,11.2266,11.4211,396188.0
2023-08-23 10:00:00,12.33,12.36,12.29,12.33,193209.0,11.4211,11.4489,11.3841,11.4211,193209.0
2023-08-23 10:30:00,12.33,12.34,12.27,12.34,201696.0,11.4211,11.4304,11.3655,11.4304,201696.0
2023-08-23 11:00:00,12.34,12.41,12.32,12.39,205898.0,11.4304,11.4952,11.4118,11.4767,205898.0
2023-08-23 11:30:00,12.38,12.39,12.32,12.33,139982.0,11.4674,11.4767,11.4118,11.4211,139982.0
2023-08-23 12:00:00,12.33,12.35,12.31,12.33,118810.0,11.4211,11.4396,11.4026,11.4211,118810.0
2023-08-23 12:30:00,12.33,12.36,12.32,12.33,122723.0,11.4211,11.4489,11.4118,11.4211,122723.0
2023-08-23 13:00:00,12.33,12.36,12.33,12.35,103020.0,11.4211,11.4489,11.4211,11.4396,103020.0
2023-08-23 13:30:00,12.36,12.37,12.31,12.32,160563.0,11.4489,11.4582,11.4026,11.4118,160563.0
2023-08-23 14:00:00,12.33,12.34,12.3,12.34,94461.0,11.4211,11.4304,11.3933,11.4304,94461.0
2023-08-23 14:30:00,12.33,12.37,12.3,12.32,510172.0,11.4211,11.4582,11.3933,11.4118,510172.0
2023-08-23 15:00:00,12.31,12.33,12.25,12.27,532404.0,11.4026,11.4211,11.347,11.3655,532404.0
2023-08-23 15:30:00,12.27,12.32,12.25,12.32,897197.0,11.3655,11.4118,11.347,11.4118,897197.0
2023-08-24 09:30:00,12.23,12.49,12.23,12.49,242535.0,11.3285,11.5693,11.3285,11.5693,242535.0
2023-08-24 10:00:00,12.49,12.52,12.45,12.49,270557.0,11.5693,11.5971,11.5323,11.5693,270557.0
2023-08-24 10:30:00,12.5,12.53,12.46,12.48,342155.0,11.5786,11.6064,11.5415,11.56,342155.0
2023-08-24 11:00:00,12.48,12.48,12.4,12.43,161618.0,11.56,11.56,11.4859,11.5137,161618.0
2023-08-24 11:30:00,12.43,12.43,12.39,12.4,120791.0,11.5137,11.5137,11.4767,11.4859,120791.0
2023-08-24 12:00:00,12.4,12.47,12.4,12.4,258411.0,11.4859,11.5508,11.4859,11.4859,258411.0
2023-08-24 12:30:00,12.4,12.43,12.37,12.38,120282.0,11.4859,11.5137,11.4582,11.4674,120282.0
2023-08-24 13:00:00,12.38,12.39,12.34,12.35,122019.0,11.4674,11.4767,11.4304,11.4396,122019.0
2023-08-24 13:30:00,12.35,12.39,12.35,12.36,137892.0,11.4396,11.4767,11.4396,11.4489,137892.0
2023-08-24 14:00:00,12.36,12.37,12.34,12.36,110850.0,11.4489,11.4582,11.4304,11.4489,110850.0
2023-08-24 14:30:00,12.36,12.39,12.34,12.38,107979.0,11.4489,11.4767,11.4304,11.4674,107979.0
2023-08-24 15:00:00,12.38,12.42,12.37,12.4,161965.0,11.4674,11.5045,11.4582,11.4859,161965.0
2023-08-24 15:30:00,12.4,12.43,12.35,12.37,693176.0,11.4859,11.5137,11.4396,11.4582,693176.0
2023-08-25 09:30:00,12.42,12.45,12.28,12.3,287612.0,11.5045,11.5323,11.3748,11.3933,287612.0
2023-08-25 10:00:00,12.31,12.4,12.28,12.32,349629.0,11.4026,11.4859,11.3748,11.4118,349629.0
2023-08-25 10:30:00,12.31,12.32,12.22,12.22,211843.0,11.4026,11.4118,11.3192,11.3192,211843.0
2023-08-25 11:00:00,12.23,12.32,12.21,12.32,260142.0,11.3285,11.4118,11.3099,11.4118,260142.0
2023-08-25 11:30:00,12.31,12.37,12.29,12.36,267506.0,11.4026,11.4582,11.3841,11.4489,267506.0
2023-08-25 12:00:00,12.36,12.39,12.32,12.34,161850.0,11.4489,11.4767,11.4118,11.4304,161850.0
2023-08-25 12:30:00,12.34,12.34,12.22,12.26,258538.0,11.4304,11.4304,11.3192,11.3563,258538.0
2023-08-25 13:00:00,12.26,12.26,12.2,12.21,298505.0,11.3563,11.3563,11.3007,11.3099,298505.0
2023-08-25 13:30:00,12.21,12.26,12.18,12.23,263654.0,11.3099,11.3563,11.2822,11.3285,263654.0
2023-08-25 14:00:00,12.23,12.29,12.22,12.28,353805.0,11.3285,11.3841,11.3192,11.3748,353805.0
2023-08-25 14:30:00,12.28,12.29,12.24,12.28,371426.0,11.3748,11.3841,11.3377,11.3748,371426.0
2023-08-25 15:00:00,12.28,12.28,12.24,12.27,419425.0,11.3748,11.3748,11.3377,11.3655,419425.0
2023-08-25 15:30:00,12.27,12.27,12.16,12.22,1026535.0,11.3655,11.3655,11.2636,11.3192,1026535.0
2023-08-28 09:30:00,12.29,12.45,12.15,12.42,525304.0,11.3841,11.5323,11.2544,11.5045,525304.0
2023-08-28 10:00:00,12.42,12.49,12.42,12.46,274636.0,11.5045,11.5693,11.5045,11.5415,274636.0
2023-08-28 10:30:00,12.46,12.48,12.41,12.45,203723.0,11.5415,11.56,11.4952,11.5323,203723.0
2023-08-28 11:00:00,12.44,12.44,12.4,12.41,145074.0,11.523,11.523,11.4859,11.4952,145074.0
2023-08-28 11:30:00,12.41,12.44,12.39,12.41,131826.0,11.4952,11.523,11.4767,11.4952,131826.0
2023-08-28 12:00:00,12.41,12.46,12.4,12.42,137584.0,11.4952,11.5415,11.4859,11.5045,137584.0
2023-08-28 12:30:00,12.42,12.44,12.39,12.43,101468.0,11.5045,11.523,11.4767,11.5137,101468.0
2023-08-28 13:00:00,12.43,12.45,12.42,12.45,117011.0,11.5137,11.5323,11.5045,11.5323,117011.0
2023-08-28 13:30:00,12.45,12.45,12.39,12.41,115012.0,11.5323,11.5323,11.4767,11.4952,115012.0
2023-08-28 14:00:00,12.41,12.42,12.38,12.4,125981.0,11.4952,11.5045,11.4674,11.4859,125981.0
2023-08-28 14:30:00,12.4,12.41,12.37,12.38,99303.0,11.4859,11.4952,11.4582,11.4674,99303.0
2023-08-28 15:00:00,12.39,12.4,12.33,12.34,336458.0,11.4767,11.4859,11.4211,11.4304,336458.0
2023-08-28 15:30:00,12.34,12.38,12.33,12.36,504925.0,11.4304,11.4674,11.4211,11.4489,504925.0
2023-08-29 09:30:00,12.44,12.44,12.22,12.37,233368.0,11.523,11.523,11.3192,11.4582,233368.0
2023-08-29 10:00:00,12.37,12.44,12.37,12.44,261071.0,11.4582,11.523,11.4582,11.523,261071.0
2023-08-29 10:30:00,12.44,12.48,12.36,12.38,186308.0,11.523,11.56,11.4489,11.4674,186308.0
2023-08-29 11:00:00,12.38,12.42,12.36,12.41,96522.0,11.4674,11.5045,11.4489,11.4952,96522.0
2023-08-29 11:30:00,12.41,12.46,12.39,12.45,126259.0,11.4952,11.5415,11.4767,11.5323,126259.0
2023-08-29 12:00:00,12.45,12.5,12.44,12.5,173172.0,11.5323,11.5786,11.523,11.5786,173172.0
2023-08-29 12:30:00,12.5,12.5,12.44,12.48,113958.0,11.5786,11.5786,11.523,11.56,113958.0
2023-08-29 13:00:00,12.48,12.54,12.47,12.54,210011.0,11.56,11.6156,11.5508,11.6156,210011.0
2023-08-29 13:30:00,12.54,12.54,12.47,12.5,197077.0,11.6156,11.6156,11.5508,11.5786,197077.0
2023-08-29 14:00:00,12.5,12.51,12.46,12.46,195281.0,11.5786,11.5878,11.5415,11.5415,195281.0
2023-08-29 14:30:00,12.46,12.47,12.42,12.43,84988.0,11.5415,11.5508,11.5045,11.5137,84988.0
2023-08-29 15:00:00,12.42,12.43,12.37,12.42,183992.0,11.5045,11.5137,11.4582,11.5045,183992.0
2023-08-29 15:30:00,12.42,12.45,12.39,12.45,637841.0,11.5045,11.5323,11.4767,11.5323,637841.0
2023-08-30 09:30:00,12.39,12.5,12.35,12.48,182344.0,11.4767,11.5786,11.4396,11.56,182344.0
2023-08-30 10:00:00,12.49,12.49,12.39,12.42,144188.0,11.5693,11.5693,11.4767,11.5045,144188.0
2023-08-30 10:30:00,12.42,12.44,12.38,12.41,124939.0,11.5045,11.523,11.4674,11.4952,124939.0
2023-08-30 11:00:00,12.41,12.47,12.4,12.47,116665.0,11.4952,11.5508,11.4859,11.5508,116665.0
2023-08-30 11:30:00,12.46,12.49,12.4,12.46,179774.0,11.5415,11.5693,11.4859,11.5415,179774.0
2023-08-30 12:00:00,12.46,12.51,12.45,12.5,149263.0,11.5415,11.5878,11.5323,11.5786,149263.0
2023-08-30 12:30:00,12.5,12.53,12.48,12.5,157234.0,11.5786,11.6064,11.56,11.5786,157234.0
2023-08-30 13:00:00,12.5,12.5,12.46,12.49,134032.0,11.5786,11.5786,11.5415,11.5693,134032.0
2023-08-30 13:30:00,12.49,12.5,12.42,12.45,141490.0,11.5693,11.5786,11.5045,11.5323,141490.0
2023-08-30 14:00:00,12.45,12.45,12.42,12.43,114371.0,11.5323,11.5323,11.5045,11.5137,114371.0
2023-08-30 14:30:00,12.43,12.45,12.42,12.45,82134.0,11.5137,11.5323,11.5045,11.5323,82134.0
2023-08-30 15:00:00,12.45,12.45,12.4,12.42,243203.0,11.5323,11.5323,11.4859,11.5045,243203.0
2023-08-30 15:30:00,12.42,12.47,12.41,12.46,1041580.0,11.5045,11.5508,11.4952,11.5415,1041580.0
2023-08-31 09:30:00,12.5,12.64,12.44,12.62,233100.0,11.5786,11.7083,11.523,11.6897,233100.0
2023-08-31 10:00:00,12.62,12.67,12.6,12.64,295307.0,11.6897,11.736,11.6712,11.7083,295307.0
2023-08-31 10:30:00,12.65,12.68,12.52,12.55,320595.0,11.7175,11.7453,11.5971,11.6249,320595.0
2023-08-31 11:00:00,12.56,12.57,12.5,12.53,190774.0,11.6341,11.6434,11.5786,11.6064,190774.0
2023-08-31 11:30:00,12.52,12.53,12.48,12.52,166535.0,11.5971,11.6064,11.56,11.5971,166535.0
2023-08-31 12:00:00,12.51,12.54,12.5,12.53,187351.0,11.5878,11.6156,11.5786,11.6064,187351.0
2023-08-31 12:30:00,12.53,12.53,12.46,12.47,149367.0,11.6064,11.6064,11.5415,11.5508,149367.0
2023-08-31 13:00:00,12.48,12.51,12.46,12.51,141971.0,11.56,11.5878,11.5415,11.5878,141971.0
2023-08-31 13:30:00,12.51,12.56,12.5,12.54,142693.0,11.5878,11.6341,11.5786,11.6156,142693.0
2023-08-31 14:00:00,12.55,12.59,12.52,12.56,196304.0,11.6249,11.6619,11.5971,11.6341,196304.0
2023-08-31 14:30:00,12.56,12.57,12.49,12.52,239970.0,11.6341,11.6434,11.5693,11.5971,239970.0
2023-08-31 15:00:00,12.52,12.57,12.5,12.57,586999.0,11.5971,11.6434,11.5786,11.6434,586999.0
2023-08-31 15:30:00,12.57,12.59,12.53,12.54,1220947.0,11.6434,11.6619,11.6064,11.6156,1220947.0
2023-09-01 09:30:00,12.69,12.82,12.66,12.81,306681.0,11.7546,11.875,11.7268,11.8657,306681.0
2023-09-01 10:00:00,12.81,12.86,12.73,12.76,203348.0,11.8657,11.912,11.7916,11.8194,203348.0
2023-09-01 10:30:00,12.77,12.8,12.71,12.76,200885.0,11.8287,11.8565,11.7731,11.8194,200885.0
2023-09-01 11:00:00,12.76,12.83,12.71,12.83,158839.0,11.8194,11.8842,11.7731,11.8842,158839.0
2023-09-01 11:30:00,12.83,12.84,12.75,12.77,151285.0,11.8842,11.8935,11.8101,11.8287,151285.0
2023-09-01 12:00:00,12.78,12.79,12.74,12.78,94591.0,11.8379,11.8472,11.8009,11.8379,94591.0
2023-09-01 12:30:00,12.78,12.81,12.74,12.75,113162.0,11.8379,11.8657,11.8009,11.8101,113162.0
2023-09-01 13:00:00,12.75,12.77,12.73,12.74,84113.0,11.8101,11.8287,11.7916,11.8009,84113.0
2023-09-01 13:30:00,12.73,12.79,12.73,12.76,138937.0,11.7916,11.8472,11.7916,11.8194,138937.0
2023-09-01 14:00:00,12.76,12.77,12.74,12.76,104737.0,11.8194,11.8287,11.8009,11.8194,104737.0
2023-09-01 14:30:00,12.76,12.76,12.73,12.74,85648.0,11.8194,11.8194,11.7916,11.8009,85648.0
2023-09-01 15:00:00,12.75,12.75,12.7,12.72,132050.0,11.8101,11.8101,11.7638,11.7824,132050.0
2023-09-01 15:30:00,12.73,12.76,12.67,12.74,861396.0,11.7916,11.8194,11.736,11.8009,861396.0
2023-09-05 09:30:00,12.67,12.77,12.55,12.62,271284.0,11.736,11.8287,11.6249,11.6897,271284.0
2023-09-05 10:00:00,12.62,12.64,12.53,12.55,144176.0,11.6897,11.7083,11.6064,11.6249,144176.0
2023-09-05 10:30:00,12.55,12.58,12.43,12.51,866629.0,11.6249,11.6527,11.5137,11.5878,866629.0
2023-09-05 11:00:00,12.51,12.6,12.49,12.6,151436.0,11.5878,11.6712,11.5693,11.6712,151436.0
2023-09-05 11:30:00,12.6,12.62,12.54,12.61,182422.0,11.6712,11.6897,11.6156,11.6805,182422.0
2023-09-05 12:00:00,12.61,12.65,12.59,12.62,144193.0,11.6805,11.7175,11.6619,11.6897,144193.0
2023-09-05 12:30:00,12.62,12.62,12.58,12.6,98519.0,11.6897,11.6897,11.6527,11.6712,98519.0
2023-09-05 13:00:00,12.6,12.6,12.54,12.55,125793.0,11.6712,11.6712,11.6156,11.6249,125793.0
2023-09-05 13:30:00,12.56,12.57,12.53,12.56,173952.0,11.6341,11.6434,11.6064,11.6341,173952.0
2023-09-05 14:00:00,12.55,12.57,12.53,12.54,150378.0,11.6249,11.6434,11.6064,11.6156,150378.0
2023-09-05 14:30:00,12.55,12.58,12.54,12.57,183339.0,11.6249,11.6527,11.6156,11.6434,183339.0
2023-09-05 15:00:00,12.57,12.58,12.54,12.54,208413.0,11.6434,11.6527,11.6156,11.6156,208413.0
2023-09-05 15:30:00,12.54,12.58,12.48,12.49,959710.0,11.6156,11.6527,11.56,11.5693,959710.0
2023-09-06 09:30:00,12.44,12.48,12.28,12.29,274583.0,11.523,11.56,11.3748,11.3841,274583.0
2023-09-06 10:00:00,12.28,12.35,12.18,12.2,437086.0,11.3748,11.4396,11.2822,11.3007,437086.0
2023-09-06 10:30:00,12.19,12.22,12.07,12.15,323892.0,11.2914,11.3192,11.1803,11.2544,323892.0
2023-09-06 11:00:00,12.15,12.22,12.09,12.1,250930.0,11.2544,11.3192,11.1988,11.2081,250930.0
2023-09-06 11:30:00,12.1,12.12,12.05,12.06,175419.0,11.2081,11.2266,11.1617,11.171,175419.0
2023-09-06 12:00:00,12.05,12.07,11.98,11.99,472480.0,11.1617,11.1803,11.0969,11.1062,472480.0
2023-09-06 12:30:00,11.98,12.01,11.93,11.94,373532.0,11.0969,11.1247,11.0506,11.0599,373532.0
2023-09-06 13:00:00,11.93,11.97,11.89,11.93,354137.0,11.0506,11.0876,11.0135,11.0506,354137.0
2023-09-06 13:30:00,11.93,11.95,11.88,11.92,246795.0,11.0506,11.0691,11.0043,11.0413,246795.0
2023-09-06 14:00:00,11.92,12.02,11.91,12.02,485846.0,11.0413,11.134,11.0321,11.134,485846.0
2023-09-06 14:30:00,12.02,12.03,12.0,12.03,218197.0,11.134,11.1432,11.1154,11.1432,218197.0
2023-09-06 15:00:00,12.03,12.04,11.98,12.04,268689.0,11.1432,11.1525,11.0969,11.1525,268689.0
2023-09-06 15:30:00,12.03,12.06,11.98,11.98,876319.0,11.1432,11.171,11.0969,11.0969,876319.0
2023-09-07 09:30:00,11.9,12.05,11.82,11.83,505427.0,11.0228,11.1617,10.9487,10.958,505427.0
2023-09-07 10:00:00,11.83,11.87,11.75,11.77,354503.0,10.958,10.995,10.8839,10.9024,354503.0
2023-09-07 10:30:00,11.78,11.85,11.76,11.85,433618.0,10.9116,10.9765,10.8931,10.9765,433618.0
2023-09-07 11:00:00,11.85,11.87,11.74,11.76,290879.0,10.9765,10.995,10.8746,10.8931,290879.0
2023-09-07 11:30:00,11.77,11.81,11.72,11.74,209882.0,10.9024,10.9394,10.8561,10.8746,209882.0
2023-09-07 12:00:00,11.74,11.74,11.69,11.69,289481.0,10.8746,10.8746,10.8283,10.8283,289481.0
2023-09-07 12:30:00,11.69,11.71,11.66,11.71,337310.0,10.8283,10.8468,10.8005,10.8468,337310.0
2023-09-07 13:00:00,11.71,11.84,11.7,11.84,481432.0,10.8468,10.9672,10.8375,10.9672,481432.0
2023-09-07 13:30:00,11.84,11.84,11.79,11.8,141992.0,10.9672,10.9672,10.9209,10.9302,141992.0
2023-09-07 14:00:00,11.8,11.82,11.76,11.77,161119.0,10.9302,10.9487,10.8931,10.9024,161119.0
2023-09-07 14:30:00,11.77,11.77,11.71,11.73,246534.0,10.9024,10.9024,10.8468,10.8653,246534.0
2023-09-07 15:00:00,11.73,11.73,11.69,11.7,221626.0,10.8653,10.8653,10.8283,10.8375,221626.0
2023-09-07 15:30:00,11.7,11.73,11.67,11.69,3055210.0,10.8375,10.8653,10.8098,10.8283,3055210.0
2023-09-08 09:30:00,11.7,11.78,11.54,11.6,325164.0,10.8375,10.9116,10.6893,10.7449,325164.0
2023-09-08 10:00:00,11.59,11.7,11.59,11.64,294566.0,10.7357,10.8375,10.7357,10.782,294566.0
2023-09-08 10:30:00,11.63,11.78,11.61,11.77,208374.0,10.7727,10.9116,10.7542,10.9024,208374.0
2023-09-08 11:00:00,11.77,11.81,11.73,11.75,255582.0,10.9024,10.9394,10.8653,10.8839,255582.0
2023-09-08 11:30:00,11.75,11.78,11.73,11.74,225880.0,10.8839,10.9116,10.8653,10.8746,225880.0
2023-09-08 12:00:00,11.75,11.84,11.73,11.84,158765.0,10.8839,10.9672,10.8653,10.9672,158765.0
2023-09-08 12:30:00,11.83,11.88,11.81,11.84,474120.0,10.958,11.0043,10.9394,10.9672,474120.0
2023-09-08 13:00:00,11.84,11.9,11.82,11.88,410094.0,10.9672,11.0228,10.9487,11.0043,410094.0
2023-09-08 13:30:00,11.88,11.89,11.84,11.85,208200.0,11.0043,11.0135,10.9672,10.9765,208200.0
2023-09-08 14:00:00,11.85,11.88,11.84,11.85,272971.0,10.9765,11.0043,10.9672,10.9765,272971.0
2023-09-08 14:30:00,11.85,11.85,11.82,11.84,136384.0,10.9765,10.9765,10.9487,10.9672,136384.0
2023-09-08 15:00:00,11.83,11.84,11.79,11.82,161929.0,10.958,10.9672,10.9209,10.9487,161929.0
2023-09-08 15:30:00,11.82,11.84,11.78,11.84,804776.0,10.9487,10.9672,10.9116,10.9672,804776.0
2023-09-11 09:30:00,11.92,12.04,11.78,11.82,595206.0,11.0413,11.1525,10.9116,10.9487,595206.0
2023-09-11 10:00:00,11.82,11.96,11.8,11.91,514543.0,10.9487,11.0784,10.9302,11.0321,514543.0
2023-09-11 10:30:00,11.91,11.93,11.84,11.88,398733.0,11.0321,11.0506,10.9672,11.0043,398733.0
2023-09-11 11:00:00,11.88,11.89,11.8,11.82,275554.0,11.0043,11.0135,10.9302,10.9487,275554.0
2023-09-11 11:30:00,11.82,11.82,11.75,11.79,387715.0,10.9487,10.9487,10.8839,10.9209,387715.0
2023-09-11 12:00:00,11.79,11.89,11.77,11.87,335714.0,10.9209,11.0135,10.9024,10.995,335714.0
2023-09-11 12:30:00,11.87,11.93,11.86,11.88,335554.0,10.995,11.0506,10.9857,11.0043,335554.0
2023-09-11 13:00:00,11.87,11.9,11.82,11.82,526455.0,10.995,11.0228,10.9487,10.9487,526455.0
2023-09-11 13:30:00,11.83,11.86,11.75,11.75,393904.0,10.958,10.9857,10.8839,10.8839,393904.0
2023-09-11 14:00:00,11.75,11.77,11.73,11.75,324874.0,10.8839,10.9024,10.8653,10.8839,324874.0
2023-09-11 14:30:00,11.75,11.8,11.74,11.79,211447.0,10.8839,10.9302,10.8746,10.9209,211447.0
2023-09-11 15:00:00,11.8,11.81,11.76,11.79,295448.0,10.9302,10.9394,10.8931,10.9209,295448.0
2023-09-11 15:30:00,11.79,11.8,11.75,11.78,930785.0,10.9209,10.9302,10.8839,10.9116,930785.0
2023-09-12 09:30:00,11.72,11.8,11.56,11.66,1832308.0,10.8561,10.9302,10.7079,10.8005,1832308.0
2023-09-12 10:00:00,11.66,11.66,11.55,11.55,936148.0,10.8005,10.8005,10.6986,10.6986,936148.0
2023-09-12 10:30:00,11.55,11.63,11.54,11.61,530586.0,10.6986,10.7727,10.6893,10.7542,530586.0
2023-09-12 11:00:00,11.61,11.68,11.59,11.67,295970.0,10.7542,10.819,10.7357,10.8098,295970.0
2023-09-12 11:30:00,11.67,11.71,11.64,11.7,281054.0,10.8098,10.8468,10.782,10.8375,281054.0
2023-09-12 12:00:00,11.71,11.83,11.7,11.78,224028.0,10.8468,10.958,10.8375,10.9116,224028.0
2023-09-12 12:30:00,11.78,11.82,11.78,11.82,279195.0,10.9116,10.9487,10.9116,10.9487,279195.0
2023-09-12 13:00:00,11.82,11.91,11.81,11.9,236558.0,10.9487,11.0321,10.9394,11.0228,236558.0
2023-09-12 13:30:00,11.9,11.92,11.88,11.91,177522.0,11.0228,11.0413,11.0043,11.0321,177522.0
2023-09-12 14:00:00,11.91,11.91,11.86,11.88,203762.0,11.0321,11.0321,10.9857,11.0043,203762.0
2023-09-12 14:30:00,11.88,11.88,11.75,11.77,632504.0,11.0043,11.0043,10.8839,10.9024,632504.0
2023-09-12 15:00:00,11.77,11.78,11.71,11.72,351653.0,10.9024,10.9116,10.8468,10.8561,351653.0
2023-09-12 15:30:00,11.73,11.74,11.67,11.67,1453355.0,10.8653,10.8746,10.8098,10.8098,1453355.0
2023-09-13 09:30:00,11.8,11.8,11.53,11.58,753397.0,10.9302,10.9302,10.6801,10.7264,753397.0
2023-09-13 10:00:00,11.58,11.67,11.57,11.62,575079.0,10.7264,10.8098,10.7171,10.7634,575079.0
2023-09-13 10:30:00,11.63,11.75,11.62,11.75,401007.0,10.7727,10.8839,10.7634,10.8839,401007.0
2023-09-13 11:00:00,11.75,11.76,11.69,11.7,638100.0,10.8839,10.8931,10.8283,10.8375,638100.0
2023-09-13 11:30:00,11.7,11.71,11.59,11.62,316155.0,10.8375,10.8468,10.7357,10.7634,316155.0
2023-09-13 12:00:00,11.61,11.63,11.55,11.58,249309.0,10.7542,10.7727,10.6986,10.7264,249309.0
2023-09-13 12:30:00,11.58,11.6,11.52,11.54,296027.0,10.7264,10.7449,10.6708,10.6893,296027.0
2023-09-13 13:00:00,11.54,11.55,11.47,11.49,306400.0,10.6893,10.6986,10.6245,10.643,306400.0
2023-09-13 13:30:00,11.49,11.51,11.48,11.48,155989.0,10.643,10.6615,10.6338,10.6338,155989.0
2023-09-13 14:00:00,11.49,11.52,11.41,11.43,363683.0,10.643,10.6708,10.5689,10.5874,363683.0
2023-09-13 14:30:00,11.43,11.51,11.42,11.5,650239.0,10.5874,10.6615,10.5782,10.6523,650239.0
2023-09-13 15:00:00,11.5,11.51,11.45,11.5,225091.0,10.6523,10.6615,10.606,10.6523,225091.0
2023-09-13 15:30:00,11.5,11.54,11.45,11.48,1683080.0,10.6523,10.6893,10.606,10.6338,1683080.0
2023-09-14 09:30:00,11.49,11.67,11.45,11.66,339267.0,10.7804,10.9493,10.7429,10.9399,339267.0
2023-09-14 10:00:00,11.66,11.67,11.5,11.53,366609.0,10.9399,10.9493,10.7898,10.8179,366609.0
2023-09-14 10:30:00,11.53,11.56,11.52,11.54,165735.0,10.8179,10.8461,10.8086,10.8273,165735.0
2023-09-14 11:00:00,11.55,11.6,11.52,11.55,276196.0,10.8367,10.8836,10.8086,10.8367,276196.0
2023-09-14 11:30:00,11.55,11.65,11.55,11.63,333374.0,10.8367,10.9305,10.8367,10.9118,333374.0
2023-09-14 12:00:00,11.63,11.65,11.57,11.59,271261.0,10.9118,10.9305,10.8555,10.8742,271261.0
2023-09-14 12:30:00,11.59,11.61,11.56,11.58,317663.0,10.8742,10.893,10.8461,10.8649,317663.0
2023-09-14 13:00:00,11.58,11.6,11.56,11.58,168742.0,10.8649,10.8836,10.8461,10.8649,168742.0
2023-09-14 13:30:00,11.58,11.59,11.52,11.52,153104.0,10.8649,10.8742,10.8086,10.8086,153104.0
2023-09-14 14:00:00,11.52,11.61,11.52,11.61,181968.0,10.8086,10.893,10.8086,10.893,181968.0
2023-09-14 14:30:00,11.61,11.65,11.6,11.65,217784.0,10.893,10.9305,10.8836,10.9305,217784.0
2023-09-14 15:00:00,11.64,11.67,11.61,11.62,302650.0,10.9211,10.9493,10.893,10.9024,302650.0
2023-09-14 15:30:00,11.62,11.64,11.57,11.63,1414827.0,10.9024,10.9211,10.8555,10.9118,1414827.0
2023-09-15 09:30:00,11.45,11.59,11.4,11.44,637901.0,10.7429,10.8742,10.696,10.7335,637901.0
2023-09-15 10:00:00,11.44,11.51,11.4,11.51,723033.0,10.7335,10.7992,10.696,10.7992,723033.0
2023-09-15 10:30:00,11.51,11.52,11.42,11.44,370362.0,10.7992,10.8086,10.7147,10.7335,370362.0
2023-09-15 11:00:00,11.45,11.47,11.41,11.46,326963.0,10.7429,10.7616,10.7054,10.7523,326963.0
2023-09-15 11:30:00,11.46,11.49,11.44,11.46,342246.0,10.7523,10.7804,10.7335,10.7523,342246.0
2023-09-15 12:00:00,11.46,11.47,11.43,11.45,313032.0,10.7523,10.7616,10.7241,10.7429,313032.0
2023-09-15 12:30:00,11.45,11.45,11.4,11.41,223113.0,10.7429,10.7429,10.696,10.7054,223113.0
2023-09-15 13:00:00,11.42,11.43,11.38,11.39,154858.0,10.7147,10.7241,10.6772,10.6866,154858.0
2023-09-15 13:30:00,11.38,11.47,11.36,11.46,228749.0,10.6772,10.7616,10.6584,10.7523,228749.0
2023-09-15 14:00:00,11.46,11.48,11.43,11.44,294186.0,10.7523,10.771,10.7241,10.7335,294186.0
2023-09-15 14:30:00,11.45,11.5,11.44,11.47,170660.0,10.7429,10.7898,10.7335,10.7616,170660.0
2023-09-15 15:00:00,11.48,11.53,11.47,11.52,363234.0,10.771,10.8179,10.7616,10.8086,363234.0
2023-09-15 15:30:00,11.52,11.52,11.43,11.46,1288674.0,10.8086,10.8086,10.7241,10.7523,1288674.0
2023-09-18 09:30:00,11.4,11.41,11.25,11.29,409542.0,10.696,10.7054,10.5552,10.5928,409542.0
2023-09-18 10:00:00,11.28,11.39,11.28,11.35,280104.0,10.5834,10.6866,10.5834,10.6491,280104.0
2023-09-18 10:30:00,11.35,11.41,11.33,11.35,300168.0,10.6491,10.7054,10.6303,10.6491,300168.0
2023-09-18 11:00:00,11.34,11.36,11.3,11.34,217140.0,10.6397,10.6584,10.6021,10.6397,217140.0
2023-09-18 11:30:00,11.35,11.4,11.34,11.39,172061.0,10.6491,10.696,10.6397,10.6866,172061.0
2023-09-18 12:00:00,11.38,11.4,11.31,11.31,157747.0,10.6772,10.696,10.6115,10.6115,157747.0
2023-09-18 12:30:00,11.31,11.34,11.3,11.33,267896.0,10.6115,10.6397,10.6021,10.6303,267896.0
2023-09-18 13:00:00,11.33,11.34,11.26,11.29,331678.0,10.6303,10.6397,10.5646,10.5928,331678.0
2023-09-18 13:30:00,11.29,11.32,11.29,11.3,202266.0,10.5928,10.6209,10.5928,10.6021,202266.0
2023-09-18 14:00:00,11.3,11.31,11.28,11.29,156768.0,10.6021,10.6115,10.5834,10.5928,156768.0
2023-09-18 14:30:00,11.29,11.34,11.27,11.3,325207.0,10.5928,10.6397,10.574,10.6021,325207.0
2023-09-18 15:00:00,11.3,11.32,11.27,11.31,478118.0,10.6021,10.6209,10.574,10.6115,478118.0
2023-09-18 15:30:00,11.3,11.31,11.21,11.23,978836.0,10.6021,10.6115,10.5177,10.5365,978836.0
2023-09-19 09:30:00,11.33,11.43,11.28,11.31,305971.0,10.6303,10.7241,10.5834,10.6115,305971.0
2023-09-19 10:00:00,11.3,11.32,11.2,11.21,359129.0,10.6021,10.6209,10.5083,10.5177,359129.0
2023-09-19 10:30:00,11.21,11.23,11.17,11.19,192095.0,10.5177,10.5365,10.4802,10.4989,192095.0
2023-09-19 11:00:00,11.19,11.2,11.17,11.2,291844.0,10.4989,10.5083,10.4802,10.5083,291844.0
2023-09-19 11:30:00,11.2,11.26,11.19,11.26,402159.0,10.5083,10.5646,10.4989,10.5646,402159.0
2023-09-19 12:00:00,11.26,11.28,11.22,11.27,196534.0,10.5646,10.5834,10.5271,10.574,196534.0
2023-09-19 12:30:00,11.26,11.29,11.22,11.29,268146.0,10.5646,10.5928,10.5271,10.5928,268146.0
2023-09-19 13:00:00,11.29,11.31,11.27,11.28,142600.0,10.5928,10.6115,10.574,10.5834,142600.0
2023-09-19 13:30:00,11.27,11.29,11.26,11.28,97189.0,10.574,10.5928,10.5646,10.5834,97189.0
2023-09-19 14:00:00,11.28,11.29,11.26,11.26,80734.0,10.5834,10.5928,10.5646,10.5646,80734.0
2023-09-19 14:30:00,11.26,11.28,11.22,11.23,118376.0,10.5646,10.5834,10.5271,10.5365,118376.0
2023-09-19 15:00:00,11.23,11.26,11.22,11.26,159813.0,10.5365,10.5646,10.5271,10.5646,159813.0
2023-09-19 15:30:00,11.26,11.26,11.23,11.24,559512.0,10.5646,10.5646,10.5365,10.5459,559512.0
2023-09-20 09:30:00,11.37,11.48,11.3,11.46,262167.0,10.6678,10.771,10.6021,10.7523,262167.0
2023-09-20 10:00:00,11.46,11.47,11.38,11.41,202330.0,10.7523,10.7616,10.6772,10.7054,202330.0
2023-09-20 10:30:00,11.41,11.42,11.37,11.41,181483.0,10.7054,10.7147,10.6678,10.7054,181483.0
2023-09-20 11:00:00,11.41,11.48,11.4,11.47,193393.0,10.7054,10.771,10.696,10.7616,193393.0
2023-09-20 11:30:00,11.46,11.51,11.44,11.44,237771.0,10.7523,10.7992,10.7335,10.7335,237771.0
2023-09-20 12:00:00,11.45,11.49,11.43,11.46,191126.0,10.7429,10.7804,10.7241,10.7523,191126.0
2023-09-20 12:30:00,11.46,11.47,11.4,11.46,189479.0,10.7523,10.7616,10.696,10.7523,189479.0
2023-09-20 13:00:00,11.46,11.47,11.44,11.45,249153.0,10.7523,10.7616,10.7335,10.7429,249153.0
2023-09-20 13:30:00,11.46,11.46,11.38,11.39,301354.0,10.7523,10.7523,10.6772,10.6866,301354.0
2023-09-20 14:00:00,11.38,11.39,11.28,11.29,394321.0,10.6772,10.6866,10.5834,10.5928,394321.0
2023-09-20 14:30:00,11.29,11.33,11.26,11.28,440340.0,10.5928,10.6303,10.5646,10.5834,440340.0
2023-09-20 15:00:00,11.27,11.28,11.18,11.25,379512.0,10.574,10.5834,10.4896,10.5552,379512.0
2023-09-20 15:30:00,11.26,11.26,11.18,11.23,1114295.0,10.5646,10.5646,10.4896,10.5365,1114295.0
2023-09-21 09:30:00,11.1,11.17,10.96,11.14,612017.0,10.4145,10.4802,10.2831,10.452,612017.0
2023-09-21 10:00:00,11.14,11.3,11.11,11.26,364696.0,10.452,10.6021,10.4239,10.5646,364696.0
2023-09-21 10:30:00,11.25,11.26,11.18,11.2,185614.0,10.5552,10.5646,10.4896,10.5083,185614.0
2023-09-21 11:00:00,11.2,11.25,11.19,11.21,209628.0,10.5083,10.5552,10.4989,10.5177,209628.0
2023-09-21 11:30:00,11.21,11.32,11.21,11.29,241240.0,10.5177,10.6209,10.5177,10.5928,241240.0
2023-09-21 12:00:00,11.29,11.3,11.18,11.2,198927.0,10.5928,10.6021,10.4896,10.5083,198927.0
2023-09-21 12:30:00,11.2,11.21,11.14,11.16,145706.0,10.5083,10.5177,10.452,10.4708,145706.0
2023-09-21 13:00:00,11.16,11.22,11.15,11.21,156239.0,10.4708,10.5271,10.4614,10.5177,156239.0
2023-09-21 13:30:00,11.21,11.21,11.18,11.18,134805.0,10.5177,10.5177,10.4896,10.4896,134805.0
2023-09-21 14:00:00,11.19,11.22,11.17,11.2,274021.0,10.4989,10.5271,10.4802,10.5083,274021.0
2023-09-21 14:30:00,11.2,11.2,11.15,11.17,215136.0,10.5083,10.5083,10.4614,10.4802,215136.0
2023-09-21 15:00:00,11.17,11.2,11.16,11.19,351421.0,10.4802,10.5083,10.4708,10.4989,351421.0
2023-09-21 15:30:00,11.19,11.23,11.14,11.14,975814.0,10.4989,10.5365,10.452,10.452,975814.0
2023-09-22 09:30:00,11.18,11.22,11.04,11.08,267332.0,10.4896,10.5271,10.3582,10.3957,267332.0
2023-09-22 10:00:00,11.08,11.12,11.04,11.07,115199.0,10.3957,10.4333,10.3582,10.3863,115199.0
2023-09-22 10:30:00,11.07,11.07,11.0,11.02,134876.0,10.3863,10.3863,10.3207,10.3394,134876.0
2023-09-22 11:00:00,11.03,11.03,10.96,11.02,255984.0,10.3488,10.3488,10.2831,10.3394,255984.0
2023-09-22 11:30:00,11.02,11.06,11.0,11.05,292293.0,10.3394,10.377,10.3207,10.3676,292293.0
2023-09-22 12:00:00,11.05,11.1,11.04,11.1,278826.0,10.3676,10.4145,10.3582,10.4145,278826.0
2023-09-22 12:30:00,11.1,11.12,11.08,11.09,182422.0,10.4145,10.4333,10.3957,10.4051,182422.0
2023-09-22 13:00:00,11.09,11.11,11.05,11.06,126303.0,10.4051,10.4239,10.3676,10.377,126303.0
2023-09-22 13:30:00,11.06,11.11,11.05,11.1,338713.0,10.377,10.4239,10.3676,10.4145,338713.0
2023-09-22 14:00:00,11.1,11.11,11.07,11.08,154619.0,10.4145,10.4239,10.3863,10.3957,154619.0
2023-09-22 14:30:00,11.08,11.12,11.08,11.12,278400.0,10.3957,10.4333,10.3957,10.4333,278400.0
2023-09-22 15:00:00,11.11,11.17,11.11,11.15,345245.0,10.4239,10.4802,10.4239,10.4614,345245.0
2023-09-22 15:30:00,11.15,11.16,11.09,11.11,995429.0,10.4614,10.4708,10.4051,10.4239,995429.0
2023-09-25 09:30:00,11.06,11.13,11.0,11.12,365776.0,10.377,10.4426,10.3207,10.4333,365776.0
2023-09-25 10:00:00,11.12,11.16,11.07,11.11,163133.0,10.4333,10.4708,10.3863,10.4239,163133.0
2023-09-25 10:30:00,11.11,11.11,11.05,11.05,124408.0,10.4239,10.4239,10.3676,10.3676,124408.0
2023-09-25 11:00:00,11.05,11.13,11.05,11.13,207213.0,10.3676,10.4426,10.3676,10.4426,207213.0
2023-09-25 11:30:00,11.12,11.16,11.11,11.13,198324.0,10.4333,10.4708,10.4239,10.4426,198324.0
2023-09-25 12:00:00,11.13,11.16,11.12,11.15,105219.0,10.4426,10.4708,10.4333,10.4614,105219.0
2023-09-25 12:30:00,11.15,11.15,11.09,11.13,119834.0,10.4614,10.4614,10.4051,10.4426,119834.0
2023-09-25 13:00:00,11.13,11.18,11.12,11.16,172194.0,10.4426,10.4896,10.4333,10.4708,172194.0
2023-09-25 13:30:00,11.16,11.19,11.15,11.18,109175.0,10.4708,10.4989,10.4614,10.4896,109175.0
2023-09-25 14:00:00,11.18,11.19,11.16,11.18,122891.0,10.4896,10.4989,10.4708,10.4896,122891.0
2023-09-25 14:30:00,11.18,11.19,11.16,11.18,120482.0,10.4896,10.4989,10.4708,10.4896,120482.0
2023-09-25 15:00:00,11.18,11.21,11.14,11.19,251438.0,10.4896,10.5177,10.452,10.4989,251438.0
2023-09-25 15:30:00,11.19,11.21,11.17,11.2,467106.0,10.4989,10.5177,10.4802,10.5083,467106.0
2023-09-26 09:30:00,11.01,11.25,11.0,11.24,345772.0,10.3301,10.5552,10.3207,10.5459,345772.0
2023-09-26 10:00:00,11.24,11.27,11.19,11.26,264311.0,10.5459,10.574,10.4989,10.5646,264311.0
2023-09-26 10:30:00,11.26,11.29,11.22,11.29,174490.0,10.5646,10.5928,10.5271,10.5928,174490.0
2023-09-26 11:00:00,11.29,11.31,11.21,11.22,306367.0,10.5928,10.6115,10.5177,10.5271,306367.0
2023-09-26 11:30:00,11.21,11.23,11.15,11.17,130248.0,10.5177,10.5365,10.4614,10.4802,130248.0
2023-09-26 12:00:00,11.18,11.2,11.15,11.16,119382.0,10.4896,10.5083,10.4614,10.4708,119382.0
2023-09-26 12:30:00,11.16,11.17,11.1,11.1,114247.0,10.4708,10.4802,10.4145,10.4145,114247.0
2023-09-26 13:00:00,11.1,11.13,11.07,11.07,119307.0,10.4145,10.4426,10.3863,10.3863,119307.0
2023-09-26 13:30:00,11.07,11.08,11.04,11.05,142387.0,10.3863,10.3957,10.3582,10.3676,142387.0
2023-09-26 14:00:00,11.05,11.06,11.02,11.05,161411.0,10.3676,10.377,10.3394,10.3676,161411.0
2023-09-26 14:30:00,11.05,11.1,11.04,11.08,191093.0,10.3676,10.4145,10.3582,10.3957,191093.0
2023-09-26 15:00:00,11.08,11.12,11.07,11.1,215560.0,10.3957,10.4333,10.3863,10.4145,215560.0
2023-09-26 15:30:00,11.1,11.11,11.06,11.06,759209.0,10.4145,10.4239,10.377,10.377,759209.0
2023-09-27 09:30:00,11.13,11.17,11.05,11.16,294537.0,10.4426,10.4802,10.3676,10.4708,294537.0
2023-09-27 10:00:00,11.17,11.17,11.08,11.11,199905.0,10.4802,10.4802,10.3957,10.4239,199905.0
2023-09-27 10:30:00,11.11,11.12,11.03,11.05,191214.0,10.4239,10.4333,10.3488,10.3676,191214.0
2023-09-27 11:00:00,11.05,11.1,11.05,11.1,235374.0,10.3676,10.4145,10.3676,10.4145,235374.0
2023-09-27 11:30:00,11.1,11.13,11.04,11.04,245008.0,10.4145,10.4426,10.3582,10.3582,245008.0
2023-09-27 12:00:00,11.04,11.05,10.97,10.99,247421.0,10.3582,10.3676,10.2925,10.3113,247421.0
2023-09-27 12:30:00,10.98,11.07,10.97,11.02,303434.0,10.3019,10.3863,10.2925,10.3394,303434.0
2023-09-27 13:00:00,11.01,11.03,10.94,10.95,180595.0,10.3301,10.3488,10.2644,10.2738,180595.0
2023-09-27 13:30:00,10.95,10.98,10.91,10.98,279972.0,10.2738,10.3019,10.2362,10.3019,279972.0
2023-09-27 14:00:00,10.98,11.02,10.97,11.02,149301.0,10.3019,10.3394,10.2925,10.3394,149301.0
2023-09-27 14:30:00,11.02,11.04,10.99,11.01,135414.0,10.3394,10.3582,10.3113,10.3301,135414.0
2023-09-27 15:00:00,11.0,11.04,11.0,11.01,123128.0,10.3207,10.3582,10.3207,10.3301,123128.0
2023-09-27 15:30:00,11.01,11.03,10.98,11.01,1086700.0,10.3301,10.3488,10.3019,10.3301,1086700.0
2023-09-28 09:30:00,10.95,11.02,10.85,11.0,731162.0,10.2738,10.3394,10.1799,10.3207,731162.0
2023-09-28 10:00:00,11.0,11.03,10.9,10.93,700898.0,10.3207,10.3488,10.2268,10.255,700898.0
2023-09-28 10:30:00,10.92,10.96,10.87,10.93,477329.0,10.2456,10.2831,10.1987,10.255,477329.0
2023-09-28 11:00:00,10.93,11.03,10.91,11.02,409992.0,10.255,10.3488,10.2362,10.3394,409992.0
2023-09-28 11:30:00,11.02,11.16,11.01,11.08,576814.0,10.3394,10.4708,10.3301,10.3957,576814.0
2023-09-28 12:00:00,11.07,11.09,11.04,11.08,176015.0,10.3863,10.4051,10.3582,10.3957,176015.0
2023-09-28 12:30:00,11.08,11.09,11.01,11.03,152075.0,10.3957,10.4051,10.3301,10.3488,152075.0
2023-09-28 13:00:00,11.03,11.05,11.01,11.02,157836.0,10.3488,10.3676,10.3301,10.3394,157836.0
2023-09-28 13:30:00,11.02,11.03,10.97,11.0,204708.0,10.3394,10.3488,10.2925,10.3207,204708.0
2023-09-28 14:00:00,11.0,11.05,10.98,11.04,152973.0,10.3207,10.3676,10.3019,10.3582,152973.0
2023-09-28 14:30:00,11.04,11.04,10.99,11.03,188065.0,10.3582,10.3582,10.3113,10.3488,188065.0
2023-09-28 15:00:00,11.03,11.07,11.02,11.04,194313.0,10.3488,10.3863,10.3394,10.3582,194313.0
2023-09-28 15:30:00,11.04,11.05,10.98,11.0,730764.0,10.3582,10.3676,10.3019,10.3207,730764.0
2023-09-29 09:30:00,11.04,11.26,11.0,11.19,228506.0,10.3582,10.5646,10.3207,10.4989,228506.0
2023-09-29 10:00:00,11.19,11.22,11.11,11.13,138188.0,10.4989,10.5271,10.4239,10.4426,138188.0
2023-09-29 10:30:00,11.13,11.25,11.12,11.19,218202.0,10.4426,10.5552,10.4333,10.4989,218202.0
2023-09-29 11:00:00,11.2,11.2,11.09,11.09,617473.0,10.5083,10.5083,10.4051,10.4051,617473.0
2023-09-29 11:30:00,11.09,11.15,11.07,11.15,181336.0,10.4051,10.4614,10.3863,10.4614,181336.0
2023-09-29 12:00:00,11.15,11.23,11.15,11.2,210379.0,10.4614,10.5365,10.4614,10.5083,210379.0
2023-09-29 12:30:00,11.2,11.21,11.11,11.15,361225.0,10.5083,10.5177,10.4239,10.4614,361225.0
2023-09-29 13:00:00,11.14,11.14,11.05,11.12,141535.0,10.452,10.452,10.3676,10.4333,141535.0
2023-09-29 13:30:00,11.12,11.13,11.04,11.04,131028.0,10.4333,10.4426,10.3582,10.3582,131028.0
2023-09-29 14:00:00,11.04,11.09,11.02,11.05,208512.0,10.3582,10.4051,10.3394,10.3676,208512.0
2023-09-29 14:30:00,11.06,11.11,11.03,11.09,323504.0,10.377,10.4239,10.3488,10.4051,323504.0
2023-09-29 15:00:00,11.09,11.1,11.02,11.03,269032.0,10.4051,10.4145,10.3394,10.3488,269032.0
2023-09-29 15:30:00,11.03,11.08,11.01,11.03,916614.0,10.3488,10.3957,10.3301,10.3488,916614.0
2023-10-02 09:30:00,10.93,11.01,10.75,10.83,420973.0,10.255,10.3301,10.0861,10.1612,420973.0
2023-10-02 10:00:00,10.82,10.91,10.79,10.8,278264.0,10.1518,10.2362,10.1236,10.133,278264.0
2023-10-02 10:30:00,10.8,10.84,10.75,10.77,527771.0,10.133,10.1706,10.0861,10.1049,527771.0
2023-10-02 11:00:00,10.76,10.79,10.7,10.74,386059.0,10.0955,10.1236,10.0392,10.0767,386059.0
2023-10-02 11:30:00,10.74,10.76,10.67,10.71,319458.0,10.0767,10.0955,10.0111,10.0486,319458.0
2023-10-02 12:00:00,10.71,10.79,10.68,10.77,462058.0,10.0486,10.1236,10.0204,10.1049,462058.0
2023-10-02 12:30:00,10.77,10.77,10.57,10.62,790165.0,10.1049,10.1049,9.9172,9.9641,790165.0
2023-10-02 13:00:00,10.62,10.64,10.52,10.57,807703.0,9.9641,9.9829,9.8703,9.9172,807703.0
2023-10-02 13:30:00,10.58,10.6,10.5,10.58,1039243.0,9.9266,9.9454,9.8516,9.9266,1039243.0
2023-10-02 14:00:00,10.59,10.6,10.43,10.44,1109308.0,9.936,9.9454,9.7859,9.7953,1109308.0
2023-10-02 14:30:00,10.44,10.56,10.43,10.54,1540439.0,9.7953,9.9078,9.7859,9.8891,1540439.0
2023-10-02 15:00:00,10.54,10.56,10.49,10.53,856252.0,9.8891,9.9078,9.8422,9.8797,856252.0
2023-10-02 15:30:00,10.53,10.65,10.52,10.64,2712822.0,9.8797,9.9923,9.8703,9.9829,2712822.0
2023-10-03 09:30:00,10.58,10.62,10.4,10.51,636169.0,9.9266,9.9641,9.7577,9.8609,636169.0
2023-10-03 10:00:00,10.5,10.52,10.41,10.41,252461.0,9.8516,9.8703,9.7671,9.7671,252461.0
2023-10-03 10:30:00,10.41,10.44,10.38,10.42,198976.0,9.7671,9.7953,9.739,9.7765,198976.0
2023-10-03 11:00:00,10.42,10.44,10.38,10.43,173112.0,9.7765,9.7953,9.739,9.7859,173112.0
2023-10-03 11:30:00,10.43,10.45,10.38,10.38,199972.0,9.7859,9.8046,9.739,9.739,199972.0
2023-10-03 12:00:00,10.38,10.44,10.32,10.38,378658.0,9.739,9.7953,9.6827,9.739,378658.0
2023-10-03 12:30:00,10.39,10.43,10.29,10.36,628188.0,9.7483,9.7859,9.6545,9.7202,628188.0
2023-10-03 13:00:00,10.36,10.42,10.35,10.41,401768.0,9.7202,9.7765,9.7108,9.7671,401768.0
2023-10-03 13:30:00,10.41,10.44,10.35,10.36,479565.0,9.7671,9.7953,9.7108,9.7202,479565.0
2023-10-03 14:00:00,10.36,10.39,10.3,10.36,577593.0,9.7202,9.7483,9.6639,9.7202,577593.0
2023-10-03 14:30:00,10.36,10.4,10.34,10.37,459974.0,9.7202,9.7577,9.7014,9.7296,459974.0
2023-10-03 15:00:00,10.36,10.36,10.26,10.28,1182914.0,9.7202,9.7202,9.6264,9.6451,1182914.0
2023-10-03 15:30:00,10.28,10.39,10.27,10.37,2407195.0,9.6451,9.7483,9.6358,9.7296,2407195.0
2023-10-04 09:30:00,10.2,10.43,10.2,10.34,908886.0,9.5701,9.7859,9.5701,9.7014,908886.0
2023-10-04 10:00:00,10.34,10.36,10.29,10.33,437710.0,9.7014,9.7202,9.6545,9.692,437710.0
2023-10-04 10:30:00,10.33,10.36,10.29,10.31,487957.0,9.692,9.7202,9.6545,9.6733,487957.0
2023-10-04 11:00:00,10.31,10.42,10.3,10.42,422320.0,9.6733,9.7765,9.6639,9.7765,422320.0
2023-10-04 11:30:00,10.41,10.47,10.38,10.45,258075.0,9.7671,9.8234,9.739,9.8046,258075.0
2023-10-04 12:00:00,10.45,10.54,10.43,10.54,262727.0,9.8046,9.8891,9.7859,9.8891,262727.0
2023-10-04 12:30:00,10.54,10.59,10.52,10.53,422672.0,9.8891,9.936,9.8703,9.8797,422672.0
2023-10-04 13:00:00,10.53,10.54,10.45,10.46,228827.0,9.8797,9.8891,9.8046,9.814,228827.0
2023-10-04 13:30:00,10.45,10.47,10.43,10.45,149361.0,9.8046,9.8234,9.7859,9.8046,149361.0
2023-10-04 14:00:00,10.45,10.46,10.41,10.43,124372.0,9.8046,9.814,9.7671,9.7859,124372.0
2023-10-04 14:30:00,10.43,10.44,10.41,10.42,233073.0,9.7859,9.7953,9.7671,9.7765,233073.0
2023-10-04 15:00:00,10.42,10.48,10.41,10.45,287706.0,9.7765,9.8328,9.7671,9.8046,287706.0
2023-10-04 15:30:00,10.46,10.54,10.45,10.53,1181893.0,9.814,9.8891,9.8046,9.8797,1181893.0
2023-10-05 09:30:00,10.4,10.56,10.37,10.55,414957.0,9.7577,9.9078,9.7296,9.8985,414957.0
2023-10-05 10:00:00,10.56,10.56,10.47,10.47,312967.0,9.9078,9.9078,9.8234,9.8234,312967.0
2023-10-05 10:30:00,10.47,10.49,10.41,10.46,218601.0,9.8234,9.8422,9.7671,9.814,218601.0
2023-10-05 11:00:00,10.46,10.52,10.42,10.46,337475.0,9.814,9.8703,9.7765,9.814,337475.0
2023-10-05 11:30:00,10.46,10.49,10.42,10.45,189188.0,9.814,9.8422,9.7765,9.8046,189188.0
2023-10-05 12:00:00,10.46,10.47,10.43,10.46,153760.0,9.814,9.8234,9.7859,9.814,153760.0
2023-10-05 12:30:00,10.46,10.5,10.42,10.5,295388.0,9.814,9.8516,9.7765,9.8516,295388.0
2023-10-05 13:00:00,10.5,10.51,10.46,10.49,214836.0,9.8516,9.8609,9.814,9.8422,214836.0
2023-10-05 13:30:00,10.49,10.54,10.47,10.52,229480.0,9.8422,9.8891,9.8234,9.8703,229480.0
2023-10-05 14:00:00,10.52,10.58,10.51,10.53,448375.0,9.8703,9.9266,9.8609,9.8797,448375.0
2023-10-05 14:30:00,10.53,10.56,10.51,10.52,380592.0,9.8797,9.9078,9.8609,9.8703,380592.0
2023-10-05 15:00:00,10.52,10.52,10.43,10.5,529250.0,9.8703,9.8703,9.7859,9.8516,529250.0
2023-10-05 15:30:00,10.5,10.54,10.47,10.48,1352265.0,9.8516,9.8891,9.8234,9.8328,1352265.0
2023-10-06 09:30:00,10.35,10.36,10.19,10.21,1177929.0,9.7108,9.7202,9.5607,9.5795,1177929.0
2023-10-06 10:00:00,10.22,10.24,10.08,10.12,1142918.0,9.5888,9.6076,9.4575,9.495,1142918.0
2023-10-06 10:30:00,10.13,10.19,10.1,10.16,1408438.0,9.5044,9.5607,9.4763,9.5325,1408438.0
2023-10-06 11:00:00,10.16,10.31,10.15,10.29,642601.0,9.5325,9.6733,9.5232,9.6545,642601.0
2023-10-06 11:30:00,10.28,10.43,10.23,10.43,523575.0,9.6451,9.7859,9.5982,9.7859,523575.0
2023-10-06 12:00:00,10.43,10.48,10.32,10.33,574980.0,9.7859,9.8328,9.6827,9.692,574980.0
2023-10-06 12:30:00,10.33,10.34,10.26,10.3,451512.0,9.692,9.7014,9.6264,9.6639,451512.0
2023-10-06 13:00:00,10.3,10.36,10.29,10.34,318471.0,9.6639,9.7202,9.6545,9.7014,318471.0
2023-10-06 13:30:00,10.34,10.4,10.34,10.4,293532.0,9.7014,9.7577,9.7014,9.7577,293532.0
2023-10-06 14:00:00,10.4,10.45,10.38,10.45,402417.0,9.7577,9.8046,9.739,9.8046,402417.0
2023-10-06 14:30:00,10.44,10.46,10.39,10.4,346403.0,9.7953,9.814,9.7483,9.7577,346403.0
2023-10-06 15:00:00,10.41,10.44,10.38,10.43,463643.0,9.7671,9.7953,9.739,9.7859,463643.0
2023-10-06 15:30:00,10.43,10.44,10.34,10.37,1083806.0,9.7859,9.7953,9.7014,9.7296,1083806.0
2023-10-09 09:30:00,10.3,10.48,10.26,10.32,609910.0,9.6639,9.8328,9.6264,9.6827,609910.0
2023-10-09 10:00:00,10.32,10.34,10.25,10.31,200269.0,9.6827,9.7014,9.617,9.6733,200269.0
2023-10-09 10:30:00,10.32,10.35,10.29,10.32,207450.0,9.6827,9.7108,9.6545,9.6827,207450.0
2023-10-09 11:00:00,10.32,10.41,10.31,10.4,315562.0,9.6827,9.7671,9.6733,9.7577,315562.0
2023-10-09 11:30:00,10.4,10.41,10.31,10.38,409243.0,9.7577,9.7671,9.6733,9.739,409243.0
2023-10-09 12:00:00,10.38,10.4,10.32,10.32,214694.0,9.739,9.7577,9.6827,9.6827,214694.0
2023-10-09 12:30:00,10.32,10.36,10.28,10.29,179857.0,9.6827,9.7202,9.6451,9.6545,179857.0
2023-10-09 13:00:00,10.29,10.33,10.29,10.3,125076.0,9.6545,9.692,9.6545,9.6639,125076.0
2023-10-09 13:30:00,10.31,10.44,10.29,10.41,479684.0,9.6733,9.7953,9.6545,9.7671,479684.0
2023-10-09 14:00:00,10.41,10.43,10.39,10.41,282517.0,9.7671,9.7859,9.7483,9.7671,282517.0
2023-10-09 14:30:00,10.41,10.43,10.39,10.4,270930.0,9.7671,9.7859,9.7483,9.7577,270930.0
2023-10-09 15:00:00,10.39,10.39,10.36,10.38,293442.0,9.7483,9.7483,9.7202,9.739,293442.0
2023-10-09 15:30:00,10.38,10.4,10.34,10.38,640492.0,9.739,9.7577,9.7014,9.739,640492.0
2023-10-10 09:30:00,10.5,10.63,10.45,10.6,740357.0,9.8516,9.9735,9.8046,9.9454,740357.0
2023-10-10 10:00:00,10.6,10.77,10.58,10.75,1139831.0,9.9454,10.1049,9.9266,10.0861,1139831.0
2023-10-10 10:30:00,10.75,10.82,10.69,10.71,1007135.0,10.0861,10.1518,10.0298,10.0486,1007135.0
2023-10-10 11:00:00,10.71,10.71,10.64,10.65,299147.0,10.0486,10.0486,9.9829,9.9923,299147.0
2023-10-10 11:30:00,10.65,10.69,10.59,10.67,471407.0,9.9923,10.0298,9.936,10.0111,471407.0
2023-10-10 12:00:00,10.67,10.74,10.67,10.71,281161.0,10.0111,10.0767,10.0111,10.0486,281161.0
2023-10-10 12:30:00,10.71,10.83,10.71,10.82,425598.0,10.0486,10.1612,10.0486,10.1518,425598.0
2023-10-10 13:00:00,10.82,10.83,10.7,10.74,671989.0,10.1518,10.1612,10.0392,10.0767,671989.0
2023-10-10 13:30:00,10.75,10.77,10.7,10.72,328161.0,10.0861,10.1049,10.0392,10.058,328161.0
2023-10-10 14:00:00,10.72,10.73,10.63,10.66,402233.0,10.058,10.0673,9.9735,10.0017,402233.0
2023-10-10 14:30:00,10.66,10.69,10.62,10.63,286729.0,10.0017,10.0298,9.9641,9.9735,286729.0
2023-10-10 15:00:00,10.63,10.64,10.57,10.59,323279.0,9.9735,9.9829,9.9172,9.936,323279.0
2023-10-10 15:30:00,10.59,10.63,10.57,10.63,1276560.0,9.936,9.9735,9.9172,9.9735,1276560.0
2023-10-11 09:30:00,10.67,10.8,10.63,10.68,430599.0,10.0111,10.133,9.9735,10.0204,430599.0
2023-10-11 10:00:00,10.68,10.73,10.64,10.68,191699.0,10.0204,10.0673,9.9829,10.0204,191699.0
2023-10-11 10:30:00,10.68,10.68,10.61,10.67,302880.0,10.0204,10.0204,9.9548,10.0111,302880.0
2023-10-11 11:00:00,10.68,10.69,10.55,10.59,233210.0,10.0204,10.0298,9.8985,9.936,233210.0
2023-10-11 11:30:00,10.59,10.6,10.54,10.55,227983.0,9.936,9.9454,9.8891,9.8985,227983.0
2023-10-11 12:00:00,10.55,10.58,10.5,10.5,176876.0,9.8985,9.9266,9.8516,9.8516,176876.0
2023-10-11 12:30:00,10.5,10.51,10.45,10.49,311775.0,9.8516,9.8609,9.8046,9.8422,311775.0
2023-10-11 13:00:00,10.49,10.52,10.48,10.5,163571.0,9.8422,9.8703,9.8328,9.8516,163571.0
2023-10-11 13:30:00,10.5,10.51,10.47,10.51,143936.0,9.8516,9.8609,9.8234,9.8609,143936.0
2023-10-11 14:00:00,10.51,10.57,10.5,10.55,169913.0,9.8609,9.9172,9.8516,9.8985,169913.0
2023-10-11 14:30:00,10.55,10.6,10.55,10.58,268276.0,9.8985,9.9454,9.8985,9.9266,268276.0
2023-10-11 15:00:00,10.57,10.6,10.56,10.59,253554.0,9.9172,9.9454,9.9078,9.936,253554.0
2023-10-11 15:30:00,10.59,10.61,10.58,10.61,971651.0,9.936,9.9548,9.9266,9.9548,971651.0
2023-10-12 09:30:00,10.63,10.64,10.4,10.5,429879.0,9.9735,9.9829,9.7577,9.8516,429879.0
2023-10-12 10:00:00,10.5,10.57,10.44,10.55,337403.0,9.8516,9.9172,9.7953,9.8985,337403.0
2023-10-12 10:30:00,10.55,10.59,10.52,10.55,364425.0,9.8985,9.936,9.8703,9.8985,364425.0
2023-10-12 11:00:00,10.55,10.56,10.52,10.56,168523.0,9.8985,9.9078,9.8703,9.9078,168523.0
2023-10-12 11:30:00,10.56,10.56,10.45,10.54,160974.0,9.9078,9.9078,9.8046,9.8891,160974.0
2023-10-12 12:00:00,10.54,10.66,10.53,10.61,466743.0,9.8891,10.0017,9.8797,9.9548,466743.0
2023-10-12 12:30:00,10.62,10.62,10.59,10.62,100760.0,9.9641,9.9641,9.936,9.9641,100760.0
2023-10-12 13:00:00,10.61,10.62,10.55,10.55,161993.0,9.9548,9.9641,9.8985,9.8985,161993.0
2023-10-12 13:30:00,10.55,10.57,10.48,10.49,174906.0,9.8985,9.9172,9.8328,9.8422,174906.0
2023-10-12 14:00:00,10.49,10.5,10.42,10.46,407938.0,9.8422,9.8516,9.7765,9.814,407938.0
2023-10-12 14:30:00,10.46,10.5,10.44,10.47,405483.0,9.814,9.8516,9.7953,9.8234,405483.0
2023-10-12 15:00:00,10.47,10.51,10.46,10.49,338274.0,9.8234,9.8609,9.814,9.8422,338274.0
2023-10-12 15:30:00,10.48,10.51,10.47,10.49,1093707.0,9.8328,9.8609,9.8234,9.8422,1093707.0
2023-10-13 09:30:00,10.63,10.74,10.54,10.58,381824.0,9.9735,10.0767,9.8891,9.9266,381824.0
2023-10-13 10:00:00,10.58,10.58,10.37,10.37,528989.0,9.9266,9.9266,9.7296,9.7296,528989.0
2023-10-13 10:30:00,10.37,10.47,10.36,10.43,654673.0,9.7296,9.8234,9.7202,9.7859,654673.0
2023-10-13 11:00:00,10.44,10.53,10.39,10.53,276158.0,9.7953,9.8797,9.7483,9.8797,276158.0
2023-10-13 11:30:00,10.53,10.55,10.47,10.49,402361.0,9.8797,9.8985,9.8234,9.8422,402361.0
2023-10-13 12:00:00,10.49,10.53,10.47,10.52,139031.0,9.8422,9.8797,9.8234,9.8703,139031.0
2023-10-13 12:30:00,10.52,10.52,10.4,10.44,203576.0,9.8703,9.8703,9.7577,9.7953,203576.0
2023-10-13 13:00:00,10.44,10.46,10.36,10.37,166725.0,9.7953,9.814,9.7202,9.7296,166725.0
2023-10-13 13:30:00,10.37,10.42,10.36,10.39,177622.0,9.7296,9.7765,9.7202,9.7483,177622.0
2023-10-13 14:00:00,10.39,10.46,10.36,10.43,156300.0,9.7483,9.814,9.7202,9.7859,156300.0
2023-10-13 14:30:00,10.43,10.45,10.39,10.42,213104.0,9.7859,9.8046,9.7483,9.7765,213104.0
2023-10-13 15:00:00,10.42,10.43,10.39,10.4,200787.0,9.7765,9.7859,9.7483,9.7577,200787.0
2023-10-13 15:30:00,10.4,10.41,10.36,10.37,939723.0,9.7577,9.7671,9.7202,9.7296,939723.0
2023-10-16 09:30:00,10.5,10.58,10.42,10.5,287707.0,9.8516,9.9266,9.7765,9.8516,287707.0
2023-10-16 10:00:00,10.5,10.53,10.4,10.53,300295.0,9.8516,9.8797,9.7577,9.8797,300295.0
2023-10-16 10:30:00,10.53,10.58,10.5,10.57,758801.0,9.8797,9.9266,9.8516,9.9172,758801.0
2023-10-16 11:00:00,10.58,10.65,10.53,10.62,631853.0,9.9266,9.9923,9.8797,9.9641,631853.0
2023-10-16 11:30:00,10.6,10.61,10.55,10.61,186146.0,9.9454,9.9548,9.8985,9.9548,186146.0
2023-10-16 12:00:00,10.61,10.66,10.56,10.65,302198.0,9.9548,10.0017,9.9078,9.9923,302198.0
2023-10-16 12:30:00,10.66,10.69,10.62,10.62,328067.0,10.0017,10.0298,9.9641,9.9641,328067.0
2023-10-16 13:00:00,10.63,10.65,10.55,10.6,360562.0,9.9735,9.9923,9.8985,9.9454,360562.0
2023-10-16 13:30:00,10.6,10.63,10.58,10.62,173490.0,9.9454,9.9735,9.9266,9.9641,173490.0
2023-10-16 14:00:00,10.62,10.62,10.58,10.59,171227.0,9.9641,9.9641,9.9266,9.936,171227.0
2023-10-16 14:30:00,10.58,10.58,10.55,10.57,184453.0,9.9266,9.9266,9.8985,9.9172,184453.0
2023-10-16 15:00:00,10.57,10.61,10.54,10.61,235624.0,9.9172,9.9548,9.8891,9.9548,235624.0
2023-10-16 15:30:00,10.61,10.63,10.57,10.62,1164890.0,9.9548,9.9735,9.9172,9.9641,1164890.0
2023-10-17 09:30:00,10.54,10.74,10.54,10.64,749948.0,9.8891,10.0767,9.8891,9.9829,749948.0
2023-10-17 10:00:00,10.63,10.72,10.61,10.7,578318.0,9.9735,10.058,9.9548,10.0392,578318.0
2023-10-17 10:30:00,10.7,10.79,10.67,10.79,296562.0,10.0392,10.1236,10.0111,10.1236,296562.0
2023-10-17 11:00:00,10.8,10.86,10.76,10.85,286210.0,10.133,10.1893,10.0955,10.1799,286210.0
2023-10-17 11:30:00,10.85,10.91,10.83,10.88,546315.0,10.1799,10.2362,10.1612,10.2081,546315.0
2023-10-17 12:00:00,10.88,10.97,10.87,10.97,611218.0,10.2081,10.2925,10.1987,10.2925,611218.0
2023-10-17 12:30:00,10.97,10.98,10.82,10.84,331544.0,10.2925,10.3019,10.1518,10.1706,331544.0
2023-10-17 13:00:00,10.85,10.86,10.81,10.84,244742.0,10.1799,10.1893,10.1424,10.1706,244742.0
2023-10-17 13:30:00,10.84,10.84,10.79,10.82,279922.0,10.1706,10.1706,10.1236,10.1518,279922.0
2023-10-17 14:00:00,10.83,10.84,10.81,10.82,234359.0,10.1612,10.1706,10.1424,10.1518,234359.0
2023-10-17 14:30:00,10.81,10.92,10.8,10.83,599789.0,10.1424,10.2456,10.133,10.1612,599789.0
2023-10-17 15:00:00,10.83,10.89,10.79,10.86,839745.0,10.1612,10.2175,10.1236,10.1893,839745.0
2023-10-17 15:30:00,10.86,10.89,10.84,10.89,1567559.0,10.1893,10.2175,10.1706,10.2175,1567559.0
2023-10-18 09:30:00,10.86,11.18,10.57,10.96,1588870.0,10.1893,10.4896,9.9172,10.2831,1588870.0
2023-10-18 10:00:00,10.96,11.49,10.96,11.27,3469071.0,10.2831,10.7804,10.2831,10.574,3469071.0
2023-10-18 10:30:00,11.26,11.36,11.19,11.21,1789173.0,10.5646,10.6584,10.4989,10.5177,1789173.0
2023-10-18 11:00:00,11.21,11.29,11.15,11.18,596995.0,10.5177,10.5928,10.4614,10.4896,596995.0
2023-10-18 11:30:00,11.18,11.19,11.02,11.17,820697.0,10.4896,10.4989,10.3394,10.4802,820697.0
2023-10-18 12:00:00,11.17,11.19,11.09,11.13,584753.0,10.4802,10.4989,10.4051,10.4426,584753.0
2023-10-18 12:30:00,11.12,11.15,11.06,11.1,472531.0,10.4333,10.4614,10.377,10.4145,472531.0
2023-10-18 13:00:00,11.1,11.18,11.09,11.15,651508.0,10.4145,10.4896,10.4051,10.4614,651508.0
2023-10-18 13:30:00,11.14,11.22,11.12,11.19,405477.0,10.452,10.5271,10.4333,10.4989,405477.0
2023-10-18 14:00:00,11.18,11.2,11.11,11.12,432563.0,10.4896,10.5083,10.4239,10.4333,432563.0
2023-10-18 14:30:00,11.12,11.13,11.04,11.12,647984.0,10.4333,10.4426,10.3582,10.4333,647984.0
2023-10-18 15:00:00,11.12,11.13,11.07,11.1,641509.0,10.4333,10.4426,10.3863,10.4145,641509.0
2023-10-18 15:30:00,11.1,11.14,11.06,11.07,1973223.0,10.4145,10.452,10.377,10.3863,1973223.0
2023-10-19 09:30:00,11.08,11.38,10.99,11.2,831012.0,10.3957,10.6772,10.3113,10.5083,831012.0
2023-10-19 10:00:00,11.2,11.31,11.17,11.25,489961.0,10.5083,10.6115,10.4802,10.5552,489961.0
2023-10-19 10:30:00,11.24,11.28,11.18,11.26,386812.0,10.5459,10.5834,10.4896,10.5646,386812.0
2023-10-19 11:00:00,11.26,11.32,11.2,11.3,460742.0,10.5646,10.6209,10.5083,10.6021,460742.0
2023-10-19 11:30:00,11.3,11.35,11.29,11.34,367187.0,10.6021,10.6491,10.5928,10.6397,367187.0
2023-10-19 12:00:00,11.34,11.47,11.3,11.36,790103.0,10.6397,10.7616,10.6021,10.6584,790103.0
2023-10-19 12:30:00,11.37,11.46,11.3,11.38,661939.0,10.6678,10.7523,10.6021,10.6772,661939.0
2023-10-19 13:00:00,11.39,11.45,11.36,11.4,313238.0,10.6866,10.7429,10.6584,10.696,313238.0
2023-10-19 13:30:00,11.41,11.42,11.3,11.35,345520.0,10.7054,10.7147,10.6021,10.6491,345520.0
2023-10-19 14:00:00,11.34,11.35,11.26,11.3,586427.0,10.6397,10.6491,10.5646,10.6021,586427.0
2023-10-19 14:30:00,11.29,11.3,11.2,11.24,560657.0,10.5928,10.6021,10.5083,10.5459,560657.0
2023-10-19 15:00:00,11.24,11.25,11.15,11.19,557109.0,10.5459,10.5552,10.4614,10.4989,557109.0
2023-10-19 15:30:00,11.2,11.24,11.16,11.18,2346800.0,10.5083,10.5459,10.4708,10.4896,2346800.0
2023-10-20 09:30:00,10.99,11.22,10.74,10.75,886536.0,10.3113,10.5271,10.0767,10.0861,886536.0
2023-10-20 10:00:00,10.75,10.75,10.55,10.66,1223549.0,10.0861,10.0861,9.8985,10.0017,1223549.0
2023-10-20 10:30:00,10.66,10.84,10.64,10.83,963262.0,10.0017,10.1706,9.9829,10.1612,963262.0
2023-10-20 11:00:00,10.82,10.86,10.8,10.82,398461.0,10.1518,10.1893,10.133,10.1518,398461.0
2023-10-20 11:30:00,10.81,10.86,10.74,10.82,312316.0,10.1424,10.1893,10.0767,10.1518,312316.0
2023-10-20 12:00:00,10.82,10.82,10.69,10.71,224492.0,10.1518,10.1518,10.0298,10.0486,224492.0
2023-10-20 12:30:00,10.71,10.76,10.7,10.74,186831.0,10.0486,10.0955,10.0392,10.0767,186831.0
2023-10-20 13:00:00,10.74,10.78,10.67,10.75,300163.0,10.0767,10.1143,10.0111,10.0861,300163.0
2023-10-20 13:30:00,10.75,10.76,10.68,10.73,360898.0,10.0861,10.0955,10.0204,10.0673,360898.0
2023-10-20 14:00:00,10.74,10.74,10.67,10.7,285313.0,10.0767,10.0767,10.0111,10.0392,285313.0
2023-10-20 14:30:00,10.7,10.72,10.61,10.62,227370.0,10.0392,10.058,9.9548,9.9641,227370.0
2023-10-20 15:00:00,10.62,10.65,10.59,10.6,280191.0,9.9641,9.9923,9.936,9.9454,280191.0
2023-10-20 15:30:00,10.6,10.65,10.58,10.59,1181954.0,9.9454,9.9923,9.9266,9.936,1181954.0
2023-10-23 09:30:00,10.49,10.57,10.42,10.52,562573.0,9.8422,9.9172,9.7765,9.8703,562573.0
2023-10-23 10:00:00,10.52,10.63,10.5,10.54,372834.0,9.8703,9.9735,9.8516,9.8891,372834.0
2023-10-23 10:30:00,10.53,10.6,10.51,10.55,378324.0,9.8797,9.9454,9.8609,9.8985,378324.0
2023-10-23 11:00:00,10.56,10.64,10.51,10.59,467349.0,9.9078,9.9829,9.8609,9.936,467349.0
2023-10-23 11:30:00,10.6,10.68,10.58,10.68,365531.0,9.9454,10.0204,9.9266,10.0204,365531.0
2023-10-23 12:00:00,10.68,10.69,10.59,10.63,231858.0,10.0204,10.0298,9.936,9.9735,231858.0
2023-10-23 12:30:00,10.63,10.69,10.62,10.69,210231.0,9.9735,10.0298,9.9641,10.0298,210231.0
2023-10-23 13:00:00,10.7,10.71,10.61,10.63,283698.0,10.0392,10.0486,9.9548,9.9735,283698.0
2023-10-23 13:30:00,10.63,10.7,10.63,10.68,344490.0,9.9735,10.0392,9.9735,10.0204,344490.0
2023-10-23 14:00:00,10.68,10.71,10.64,10.66,229251.0,10.0204,10.0486,9.9829,10.0017,229251.0
2023-10-23 14:30:00,10.65,10.69,10.64,10.67,242156.0,9.9923,10.0298,9.9829,10.0111,242156.0
2023-10-23 15:00:00,10.66,10.68,10.56,10.57,455017.0,10.0017,10.0204,9.9078,9.9172,455017.0
2023-10-23 15:30:00,10.57,10.61,10.54,10.57,1136621.0,9.9172,9.9548,9.8891,9.9172,1136621.0
2023-10-24 09:30:00,10.63,10.75,10.49,10.63,326274.0,9.9735,10.0861,9.8422,9.9735,326274.0
2023-10-24 10:00:00,10.62,10.68,10.57,10.63,230360.0,9.9641,10.0204,9.9172,9.9735,230360.0
2023-10-24 10:30:00,10.63,10.63,10.5,10.5,254385.0,9.9735,9.9735,9.8516,9.8516,254385.0
2023-10-24 11:00:00,10.5,10.51,10.37,10.38,550350.0,9.8516,9.8609,9.7296,9.739,550350.0
2023-10-24 11:30:00,10.38,10.49,10.38,10.45,628009.0,9.739,9.8422,9.739,9.8046,628009.0
2023-10-24 12:00:00,10.45,10.5,10.38,10.41,219450.0,9.8046,9.8516,9.739,9.7671,219450.0
2023-10-24 12:30:00,10.4,10.45,10.4,10.45,126705.0,9.7577,9.8046,9.7577,9.8046,126705.0
2023-10-24 13:00:00,10.44,10.59,10.44,10.59,465872.0,9.7953,9.936,9.7953,9.936,465872.0
2023-10-24 13:30:00,10.59,10.61,10.49,10.51,175614.0,9.936,9.9548,9.8422,9.8609,175614.0
2023-10-24 14:00:00,10.52,10.56,10.5,10.52,155613.0,9.8703,9.9078,9.8516,9.8703,155613.0
2023-10-24 14:30:00,10.53,10.55,10.48,10.5,267194.0,9.8797,9.8985,9.8328,9.8516,267194.0
2023-10-24 15:00:00,10.5,10.51,10.45,10.46,258301.0,9.8516,9.8609,9.8046,9.814,258301.0
2023-10-24 15:30:00,10.46,10.53,10.45,10.51,1073726.0,9.814,9.8797,9.8046,9.8609,1073726.0
2023-10-25 09:30:00,10.42,10.53,10.24,10.3,450891.0,9.7765,9.8797,9.6076,9.6639,450891.0
2023-10-25 10:00:00,10.3,10.33,10.18,10.22,298866.0,9.6639,9.692,9.5513,9.5888,298866.0
2023-10-25 10:30:00,10.21,10.28,10.16,10.21,603096.0,9.5795,9.6451,9.5325,9.5795,603096.0
2023-10-25 11:00:00,10.21,10.3,10.18,10.22,598765.0,9.5795,9.6639,9.5513,9.5888,598765.0
2023-10-25 11:30:00,10.22,10.32,10.19,10.31,480688.0,9.5888,9.6827,9.5607,9.6733,480688.0
2023-10-25 12:00:00,10.31,10.37,10.27,10.36,420270.0,9.6733,9.7296,9.6358,9.7202,420270.0
2023-10-25 12:30:00,10.36,10.39,10.29,10.31,532813.0,9.7202,9.7483,9.6545,9.6733,532813.0
2023-10-25 13:00:00,10.31,10.34,10.25,10.3,197147.0,9.6733,9.7014,9.617,9.6639,197147.0
2023-10-25 13:30:00,10.3,10.34,10.3,10.34,114763.0,9.6639,9.7014,9.6639,9.7014,114763.0
2023-10-25 14:00:00,10.34,10.42,10.31,10.41,397151.0,9.7014,9.7765,9.6733,9.7671,397151.0
2023-10-25 14:30:00,10.41,10.44,10.34,10.41,224581.0,9.7671,9.7953,9.7014,9.7671,224581.0
2023-10-25 15:00:00,10.41,10.49,10.4,10.45,483926.0,9.7671,9.8422,9.7577,9.8046,483926.0
2023-10-25 15:30:00,10.45,10.46,10.39,10.4,1369265.0,9.8046,9.814,9.7483,9.7577,1369265.0
2023-10-26 09:30:00,10.4,10.59,10.34,10.51,740801.0,9.7577,9.936,9.7014,9.8609,740801.0
2023-10-26 10:00:00,10.51,10.67,10.49,10.63,352222.0,9.8609,10.0111,9.8422,9.9735,352222.0
2023-10-26 10:30:00,10.63,10.74,10.57,10.72,759729.0,9.9735,10.0767,9.9172,10.058,759729.0
2023-10-26 11:00:00,10.73,10.76,10.6,10.67,321620.0,10.0673,10.0955,9.9454,10.0111,321620.0
2023-10-26 11:30:00,10.67,10.76,10.65,10.72,196165.0,10.0111,10.0955,9.9923,10.058,196165.0
2023-10-26 12:00:00,10.71,10.72,10.62,10.63,243514.0,10.0486,10.058,9.9641,9.9735,243514.0
2023-10-26 12:30:00,10.63,10.66,10.6,10.62,216749.0,9.9735,10.0017,9.9454,9.9641,216749.0
2023-10-26 13:00:00,10.62,10.67,10.6,10.65,147788.0,9.9641,10.0111,9.9454,9.9923,147788.0
2023-10-26 13:30:00,10.65,10.65,10.61,10.65,156410.0,9.9923,9.9923,9.9548,9.9923,156410.0
2023-10-26 14:00:00,10.65,10.73,10.63,10.71,191480.0,9.9923,10.0673,9.9735,10.0486,191480.0
2023-10-26 14:30:00,10.7,10.76,10.68,10.76,172198.0,10.0392,10.0955,10.0204,10.0955,172198.0
2023-10-26 15:00:00,10.76,10.79,10.71,10.71,179136.0,10.0955,10.1236,10.0486,10.0486,179136.0
2023-10-26 15:30:00,10.71,10.73,10.65,10.68,796501.0,10.0486,10.0673,9.9923,10.0204,796501.0
2023-10-27 09:30:00,10.63,10.75,10.57,10.69,535219.0,9.9735,10.0861,9.9172,10.0298,535219.0
2023-10-27 10:00:00,10.68,10.74,10.59,10.68,329612.0,10.0204,10.0767,9.936,10.0204,329612.0
2023-10-27 10:30:00,10.68,10.75,10.67,10.74,210430.0,10.0204,10.0861,10.0111,10.0767,210430.0
2023-10-27 11:00:00,10.74,10.77,10.72,10.75,294717.0,10.0767,10.1049,10.058,10.0861,294717.0
2023-10-27 11:30:00,10.75,10.76,10.66,10.74,232960.0,10.0861,10.0955,10.0017,10.0767,232960.0
2023-10-27 12:00:00,10.74,10.74,10.62,10.63,171957.0,10.0767,10.0767,9.9641,9.9735,171957.0
2023-10-27 12:30:00,10.62,10.64,10.52,10.53,284925.0,9.9641,9.9829,9.8703,9.8797,284925.0
2023-10-27 13:00:00,10.52,10.55,10.44,10.51,397889.0,9.8703,9.8985,9.7953,9.8609,397889.0
2023-10-27 13:30:00,10.5,10.52,10.46,10.48,246494.0,9.8516,9.8703,9.814,9.8328,246494.0
2023-10-27 14:00:00,10.49,10.5,10.45,10.47,320944.0,9.8422,9.8516,9.8046,9.8234,320944.0
2023-10-27 14:30:00,10.47,10.52,10.46,10.49,336338.0,9.8234,9.8703,9.814,9.8422,336338.0
2023-10-27 15:00:00,10.49,10.53,10.48,10.53,348141.0,9.8422,9.8797,9.8328,9.8797,348141.0
2023-10-27 15:30:00,10.53,10.56,10.49,10.52,1262781.0,9.8797,9.9078,9.8422,9.8703,1262781.0
2023-10-30 09:30:00,10.62,10.71,10.56,10.58,383508.0,9.9641,10.0486,9.9078,9.9266,383508.0
2023-10-30 10:00:00,10.58,10.64,10.5,10.62,239676.0,9.9266,9.9829,9.8516,9.9641,239676.0
2023-10-30 10:30:00,10.62,10.63,10.57,10.58,168682.0,9.9641,9.9735,9.9172,9.9266,168682.0
2023-10-30 11:00:00,10.58,10.64,10.57,10.63,159283.0,9.9266,9.9829,9.9172,9.9735,159283.0
2023-10-30 11:30:00,10.63,10.64,10.58,10.6,131396.0,9.9735,9.9829,9.9266,9.9454,131396.0
2023-10-30 12:00:00,10.6,10.63,10.59,10.62,85084.0,9.9454,9.9735,9.936,9.9641,85084.0
2023-10-30 12:30:00,10.62,10.63,10.58,10.6,117187.0,9.9641,9.9735,9.9266,9.9454,117187.0
2023-10-30 13:00:00,10.6,10.62,10.59,10.62,103633.0,9.9454,9.9641,9.936,9.9641,103633.0
2023-10-30 13:30:00,10.62,10.65,10.59,10.63,167984.0,9.9641,9.9923,9.936,9.9735,167984.0
2023-10-30 14:00:00,10.63,10.65,10.62,10.63,135505.0,9.9735,9.9923,9.9641,9.9735,135505.0
2023-10-30 14:30:00,10.63,10.71,10.63,10.67,263102.0,9.9735,10.0486,9.9735,10.0111,263102.0
2023-10-30 15:00:00,10.67,10.71,10.66,10.69,243151.0,10.0111,10.0486,10.0017,10.0298,243151.0
2023-10-30 15:30:00,10.68,10.69,10.65,10.69,800370.0,10.0204,10.0298,9.9923,10.0298,800370.0
2023-10-31 09:30:00,10.69,10.93,10.65,10.69,453375.0,10.0298,10.255,9.9923,10.0298,453375.0
2023-10-31 10:00:00,10.68,10.74,10.6,10.68,222994.0,10.0204,10.0767,9.9454,10.0204,222994.0
2023-10-31 10:30:00,10.68,10.78,10.64,10.78,284174.0,10.0204,10.1143,9.9829,10.1143,284174.0
2023-10-31 11:00:00,10.77,10.78,10.7,10.74,243979.0,10.1049,10.1143,10.0392,10.0767,243979.0
2023-10-31 11:30:00,10.74,10.78,10.72,10.78,313556.0,10.0767,10.1143,10.058,10.1143,313556.0
2023-10-31 12:00:00,10.78,10.78,10.71,10.72,240467.0,10.1143,10.1143,10.0486,10.058,240467.0
2023-10-31 12:30:00,10.72,10.73,10.67,10.72,124174.0,10.058,10.0673,10.0111,10.058,124174.0
2023-10-31 13:00:00,10.72,10.77,10.71,10.76,288384.0,10.058,10.1049,10.0486,10.0955,288384.0
2023-10-31 13:30:00,10.76,10.78,10.73,10.74,141347.0,10.0955,10.1143,10.0673,10.0767,141347.0
2023-10-31 14:00:00,10.74,10.76,10.73,10.74,139643.0,10.0767,10.0955,10.0673,10.0767,139643.0
2023-10-31 14:30:00,10.74,10.77,10.69,10.77,236433.0,10.0767,10.1049,10.0298,10.1049,236433.0
2023-10-31 15:00:00,10.77,10.8,10.76,10.77,243660.0,10.1049,10.133,10.0955,10.1049,243660.0
2023-10-31 15:30:00,10.78,10.78,10.71,10.75,1427130.0,10.1143,10.1143,10.0486,10.0861,1427130.0
2023-11-01 09:30:00,10.73,10.74,10.59,10.61,219604.0,10.0673,10.0767,9.936,9.9548,219604.0
2023-11-01 10:00:00,10.62,10.76,10.54,10.73,372324.0,9.9641,10.0955,9.8891,10.0673,372324.0
2023-11-01 10:30:00,10.74,10.8,10.69,10.72,394105.0,10.0767,10.133,10.0298,10.058,394105.0
2023-11-01 11:00:00,10.73,10.74,10.66,10.7,233430.0,10.0673,10.0767,10.0017,10.0392,233430.0
2023-11-01 11:30:00,10.71,10.74,10.7,10.73,172237.0,10.0486,10.0767,10.0392,10.0673,172237.0
2023-11-01 12:00:00,10.73,10.73,10.7,10.72,194604.0,10.0673,10.0673,10.0392,10.058,194604.0
2023-11-01 12:30:00,10.72,10.74,10.68,10.7,256017.0,10.058,10.0767,10.0204,10.0392,256017.0
2023-11-01 13:00:00,10.69,10.7,10.62,10.66,249424.0,10.0298,10.0392,9.9641,10.0017,249424.0
2023-11-01 13:30:00,10.66,10.74,10.63,10.73,362497.0,10.0017,10.0767,9.9735,10.0673,362497.0
2023-11-01 14:00:00,10.73,10.74,10.63,10.67,382847.0,10.0673,10.0767,9.9735,10.0111,382847.0
2023-11-01 14:30:00,10.67,10.7,10.61,10.68,303110.0,10.0111,10.0392,9.9548,10.0204,303110.0
2023-11-01 15:00:00,10.68,10.76,10.68,10.75,497778.0,10.0204,10.0955,10.0204,10.0861,497778.0
2023-11-01 15:30:00,10.75,10.8,10.74,10.79,1501094.0,10.0861,10.133,10.0767,10.1236,1501094.0
2023-11-02 09:30:00,10.95,11.05,10.89,10.95,549638.0,10.2738,10.3676,10.2175,10.2738,549638.0
2023-11-02 10:00:00,10.94,11.06,10.9,11.05,456683.0,10.2644,10.377,10.2268,10.3676,456683.0
2023-11-02 10:30:00,11.06,11.2,11.05,11.17,238568.0,10.377,10.5083,10.3676,10.4802,238568.0
2023-11-02 11:00:00,11.17,11.31,11.15,11.28,684986.0,10.4802,10.6115,10.4614,10.5834,684986.0
2023-11-02 11:30:00,11.27,11.36,11.26,11.35,225509.0,10.574,10.6584,10.5646,10.6491,225509.0
2023-11-02 12:00:00,11.34,11.41,11.32,11.34,239878.0,10.6397,10.7054,10.6209,10.6397,239878.0
2023-11-02 12:30:00,11.35,11.44,11.33,11.42,249187.0,10.6491,10.7335,10.6303,10.7147,249187.0
2023-11-02 13:00:00,11.41,11.5,11.41,11.47,266680.0,10.7054,10.7898,10.7054,10.7616,266680.0
2023-11-02 13:30:00,11.47,11.5,11.45,11.48,260607.0,10.7616,10.7898,10.7429,10.771,260607.0
2023-11-02 14:00:00,11.47,11.48,11.44,11.46,396656.0,10.7616,10.771,10.7335,10.7523,396656.0
2023-11-02 14:30:00,11.46,11.46,11.36,11.38,618932.0,10.7523,10.7523,10.6584,10.6772,618932.0
2023-11-02 15:00:00,11.38,11.43,11.38,11.41,254433.0,10.6772,10.7241,10.6772,10.7054,254433.0
2023-11-02 15:30:00,11.41,11.44,11.37,11.43,1186739.0,10.7054,10.7335,10.6678,10.7241,1186739.0
2023-11-03 09:30:00,11.91,12.05,11.84,11.98,1048311.0,11.1745,11.3058,11.1088,11.2402,1048311.0
2023-11-03 10:00:00,11.98,12.0,11.78,11.78,710708.0,11.2402,11.2589,11.0525,11.0525,710708.0
2023-11-03 10:30:00,11.79,11.93,11.67,11.93,785891.0,11.0619,11.1932,10.9493,11.1932,785891.0
2023-11-03 11:00:00,11.93,11.96,11.88,11.9,395385.0,11.1932,11.2214,11.1463,11.1651,395385.0
2023-11-03 11:30:00,11.9,11.96,11.88,11.88,563712.0,11.1651,11.2214,11.1463,11.1463,563712.0
2023-11-03 12:00:00,11.88,11.9,11.83,11.88,557160.0,11.1463,11.1651,11.0994,11.1463,557160.0
2023-11-03 12:30:00,11.89,11.96,11.88,11.96,759314.0,11.1557,11.2214,11.1463,11.2214,759314.0
2023-11-03 13:00:00,11.96,11.97,11.9,11.95,453437.0,11.2214,11.2308,11.1651,11.212,453437.0
2023-11-03 13:30:00,11.95,11.95,11.87,11.92,315555.0,11.212,11.212,11.1369,11.1839,315555.0
2023-11-03 14:00:00,11.92,11.96,11.87,11.96,634464.0,11.1839,11.2214,11.1369,11.2214,634464.0
2023-11-03 14:30:00,11.96,11.97,11.93,11.96,283391.0,11.2214,11.2308,11.1932,11.2214,283391.0
2023-11-03 15:00:00,11.96,11.97,11.9,11.91,421391.0,11.2214,11.2308,11.1651,11.1745,421391.0
2023-11-03 15:30:00,11.9,11.91,11.84,11.85,1325010.0,11.1651,11.1745,11.1088,11.1182,1325010.0
2023-11-06 09:30:00,11.91,11.96,11.65,11.73,591858.0,11.1745,11.2214,10.9305,11.0056,591858.0
2023-11-06 10:00:00,11.74,11.76,11.61,11.65,599852.0,11.015,11.0337,10.893,10.9305,599852.0
2023-11-06 10:30:00,11.65,11.72,11.62,11.65,266290.0,10.9305,10.9962,10.9024,10.9305,266290.0
2023-11-06 11:00:00,11.65,11.73,11.64,11.7,205500.0,10.9305,11.0056,10.9211,10.9774,205500.0
2023-11-06 11:30:00,11.69,11.69,11.62,11.67,127880.0,10.9681,10.9681,10.9024,10.9493,127880.0
2023-11-06 12:00:00,11.67,11.68,11.57,11.59,163158.0,10.9493,10.9587,10.8555,10.8742,163158.0
2023-11-06 12:30:00,11.59,11.63,11.58,11.59,144681.0,10.8742,10.9118,10.8649,10.8742,144681.0
2023-11-06 13:00:00,11.59,11.59,11.5,11.54,204664.0,10.8742,10.8742,10.7898,10.8273,204664.0
2023-11-06 13:30:00,11.54,11.55,11.49,11.51,196226.0,10.8273,10.8367,10.7804,10.7992,196226.0
2023-11-06 14:00:00,11.51,11.55,11.5,11.54,221682.0,10.7992,10.8367,10.7898,10.8273,221682.0
2023-11-06 14:30:00,11.54,11.62,11.53,11.61,225738.0,10.8273,10.9024,10.8179,10.893,225738.0
2023-11-06 15:00:00,11.61,11.62,11.56,11.59,174197.0,10.893,10.9024,10.8461,10.8742,174197.0
2023-11-06 15:30:00,11.59,11.61,11.56,11.6,623877.0,10.8742,10.893,10.8461,10.8836,623877.0
2023-11-07 09:30:00,11.49,11.57,11.39,11.57,257831.0,10.7804,10.8555,10.6866,10.8555,257831.0
2023-11-07 10:00:00,11.57,11.62,11.5,11.53,140080.0,10.8555,10.9024,10.7898,10.8179,140080.0
2023-11-07 10:30:00,11.52,11.57,11.48,11.49,125960.0,10.8086,10.8555,10.771,10.7804,125960.0
2023-11-07 11:00:00,11.48,11.52,11.45,11.51,115084.0,10.771,10.8086,10.7429,10.7992,115084.0
2023-11-07 11:30:00,11.51,11.55,11.5,11.51,91653.0,10.7992,10.8367,10.7898,10.7992,91653.0
2023-11-07 12:00:00,11.51,11.55,11.49,11.54,67534.0,10.7992,10.8367,10.7804,10.8273,67534.0
2023-11-07 12:30:00,11.53,11.53,11.44,11.48,215938.0,10.8179,10.8179,10.7335,10.771,215938.0
2023-11-07 13:00:00,11.48,11.51,11.47,11.48,79506.0,10.771,10.7992,10.7616,10.771,79506.0
2023-11-07 13:30:00,11.48,11.51,11.46,11.48,83957.0,10.771,10.7992,10.7523,10.771,83957.0
2023-11-07 14:00:00,11.48,11.51,11.46,11.5,80934.0,10.771,10.7992,10.7523,10.7898,80934.0
2023-11-07 14:30:00,11.5,11.52,11.47,11.52,67024.0,10.7898,10.8086,10.7616,10.8086,67024.0
2023-11-07 15:00:00,11.52,11.55,11.51,11.54,180848.0,10.8086,10.8367,10.7992,10.8273,180848.0
2023-11-07 15:30:00,11.54,11.56,11.49,11.49,588458.0,10.8273,10.8461,10.7804,10.7804,588458.0
2023-11-08 09:30:00,11.51,11.52,11.38,11.48,227395.0,10.7992,10.8086,10.6772,10.771,227395.0
2023-11-08 10:00:00,11.47,11.48,11.41,11.42,127665.0,10.7616,10.771,10.7054,10.7147,127665.0
2023-11-08 10:30:00,11.43,11.44,11.38,11.4,116039.0,10.7241,10.7335,10.6772,10.696,116039.0
2023-11-08 11:00:00,11.4,11.41,11.35,11.35,186829.0,10.696,10.7054,10.6491,10.6491,186829.0
2023-11-08 11:30:00,11.35,11.38,11.34,11.35,167611.0,10.6491,10.6772,10.6397,10.6491,167611.0
2023-11-08 12:00:00,11.35,11.36,11.31,11.34,141770.0,10.6491,10.6584,10.6115,10.6397,141770.0
2023-11-08 12:30:00,11.33,11.34,11.3,11.32,110203.0,10.6303,10.6397,10.6021,10.6209,110203.0
2023-11-08 13:00:00,11.32,11.35,11.3,11.34,164300.0,10.6209,10.6491,10.6021,10.6397,164300.0
2023-11-08 13:30:00,11.34,11.36,11.33,11.34,122118.0,10.6397,10.6584,10.6303,10.6397,122118.0
2023-11-08 14:00:00,11.33,11.38,11.33,11.35,110332.0,10.6303,10.6772,10.6303,10.6491,110332.0
2023-11-08 14:30:00,11.35,11.36,11.31,11.33,125497.0,10.6491,10.6584,10.6115,10.6303,125497.0
2023-11-08 15:00:00,11.33,11.33,11.3,11.3,104686.0,10.6303,10.6303,10.6021,10.6021,104686.0
2023-11-08 15:30:00,11.3,11.37,11.29,11.34,930495.0,10.6021,10.6678,10.5928,10.6397,930495.0
2023-11-09 09:30:00,11.33,11.43,11.21,11.3,217792.0,10.6303,10.7241,10.5177,10.6021,217792.0
2023-11-09 10:00:00,11.29,11.31,11.23,11.28,212368.0,10.5928,10.6115,10.5365,10.5834,212368.0
2023-11-09 10:30:00,11.28,11.31,11.24,11.27,268411.0,10.5834,10.6115,10.5459,10.574,268411.0
2023-11-09 11:00:00,11.27,11.3,11.25,11.25,181388.0,10.574,10.6021,10.5552,10.5552,181388.0
2023-11-09 11:30:00,11.26,11.27,11.21,11.25,194907.0,10.5646,10.574,10.5177,10.5552,194907.0
2023-11-09 12:00:00,11.25,11.3,11.23,11.29,141924.0,10.5552,10.6021,10.5365,10.5928,141924.0
2023-11-09 12:30:00,11.29,11.33,11.28,11.29,101759.0,10.5928,10.6303,10.5834,10.5928,101759.0
2023-11-09 13:00:00,11.3,11.3,11.2,11.21,185523.0,10.6021,10.6021,10.5083,10.5177,185523.0
2023-11-09 13:30:00,11.21,11.22,11.13,11.13,325095.0,10.5177,10.5271,10.4426,10.4426,325095.0
2023-11-09 14:00:00,11.13,11.13,11.07,11.08,239940.0,10.4426,10.4426,10.3863,10.3957,239940.0
2023-11-09 14:30:00,11.08,11.13,11.08,11.1,171999.0,10.3957,10.4426,10.3957,10.4145,171999.0
2023-11-09 15:00:00,11.1,11.15,11.09,11.11,158727.0,10.4145,10.4614,10.4051,10.4239,158727.0
2023-11-09 15:30:00,11.11,11.13,11.08,11.11,1031210.0,10.4239,10.4426,10.3957,10.4239,1031210.0
2023-11-10 09:30:00,11.17,11.19,10.96,11.13,295195.0,10.4802,10.4989,10.2831,10.4426,295195.0
2023-11-10 10:00:00,11.13,11.13,11.06,11.08,152712.0,10.4426,10.4426,10.377,10.3957,152712.0
2023-11-10 10:30:00,11.08,11.1,11.05,11.09,157430.0,10.3957,10.4145,10.3676,10.4051,157430.0
2023-11-10 11:00:00,11.08,11.13,11.07,11.12,146689.0,10.3957,10.4426,10.3863,10.4333,146689.0
2023-11-10 11:30:00,11.12,11.12,11.07,11.08,108268.0,10.4333,10.4333,10.3863,10.3957,108268.0
2023-11-10 12:00:00,11.09,11.15,11.08,11.13,104391.0,10.4051,10.4614,10.3957,10.4426,104391.0
2023-11-10 12:30:00,11.14,11.22,11.12,11.22,131830.0,10.452,10.5271,10.4333,10.5271,131830.0
2023-11-10 13:00:00,11.21,11.22,11.18,11.21,156612.0,10.5177,10.5271,10.4896,10.5177,156612.0
2023-11-10 13:30:00,11.21,11.27,11.2,11.26,251557.0,10.5177,10.574,10.5083,10.5646,251557.0
2023-11-10 14:00:00,11.26,11.32,11.25,11.31,390412.0,10.5646,10.6209,10.5552,10.6115,390412.0
2023-11-10 14:30:00,11.31,11.33,11.27,11.28,259863.0,10.6115,10.6303,10.574,10.5834,259863.0
2023-11-10 15:00:00,11.28,11.29,11.23,11.28,264986.0,10.5834,10.5928,10.5365,10.5834,264986.0
2023-11-10 15:30:00,11.28,11.3,11.24,11.3,903503.0,10.5834,10.6021,10.5459,10.6021,903503.0
2023-11-13 09:30:00,11.23,11.31,11.12,11.28,231162.0,10.5365,10.6115,10.4333,10.5834,231162.0
2023-11-13 10:00:00,11.28,11.3,11.22,11.27,190403.0,10.5834,10.6021,10.5271,10.574,190403.0
2023-11-13 10:30:00,11.27,11.27,11.22,11.27,320715.0,10.574,10.574,10.5271,10.574,320715.0
2023-11-13 11:00:00,11.27,11.33,11.21,11.32,218526.0,10.574,10.6303,10.5177,10.6209,218526.0
2023-11-13 11:30:00,11.33,11.39,11.28,11.38,227694.0,10.6303,10.6866,10.5834,10.6772,227694.0
2023-11-13 12:00:00,11.38,11.44,11.35,11.43,238946.0,10.6772,10.7335,10.6491,10.7241,238946.0
2023-11-13 12:30:00,11.43,11.48,11.41,11.45,368436.0,10.7241,10.771,10.7054,10.7429,368436.0
2023-11-13 13:00:00,11.46,11.46,11.38,11.4,279020.0,10.7523,10.7523,10.6772,10.696,279020.0
2023-11-13 13:30:00,11.39,11.47,11.38,11.42,427437.0,10.6866,10.7616,10.6772,10.7147,427437.0
2023-11-13 14:00:00,11.42,11.45,11.4,11.44,174200.0,10.7147,10.7429,10.696,10.7335,174200.0
2023-11-13 14:30:00,11.44,11.49,11.42,11.45,505768.0,10.7335,10.7804,10.7147,10.7429,505768.0
2023-11-13 15:00:00,11.45,11.49,11.44,11.49,500382.0,10.7429,10.7804,10.7335,10.7804,500382.0
2023-11-13 15:30:00,11.49,11.49,11.45,11.46,1175833.0,10.7804,10.7804,10.7429,10.7523,1175833.0
2023-11-14 09:30:00,11.86,12.2,11.86,12.2,1006939.0,11.1276,11.4466,11.1276,11.4466,1006939.0
2023-11-14 10:00:00,12.2,12.36,12.15,12.32,939113.0,11.4466,11.5967,11.3997,11.5592,939113.0
2023-11-14 10:30:00,12.32,12.42,12.27,12.42,641417.0,11.5592,11.653,11.5122,11.653,641417.0
2023-11-14 11:00:00,12.42,12.53,12.41,12.5,649993.0,11.653,11.7562,11.6436,11.728,649993.0
2023-11-14 11:30:00,12.5,12.56,12.47,12.47,590986.0,11.728,11.7843,11.6999,11.6999,590986.0
2023-11-14 12:00:00,12.48,12.56,12.45,12.51,817734.0,11.7093,11.7843,11.6811,11.7374,817734.0
2023-11-14 12:30:00,12.51,12.54,12.49,12.49,378930.0,11.7374,11.7656,11.7187,11.7187,378930.0
2023-11-14 13:00:00,12.49,12.5,12.37,12.38,482569.0,11.7187,11.728,11.6061,11.6154,482569.0
2023-11-14 13:30:00,12.38,12.4,12.25,12.26,458611.0,11.6154,11.6342,11.4935,11.5029,458611.0
2023-11-14 14:00:00,12.26,12.31,12.22,12.27,633295.0,11.5029,11.5498,11.4653,11.5122,633295.0
2023-11-14 14:30:00,12.27,12.37,12.26,12.35,510290.0,11.5122,11.6061,11.5029,11.5873,510290.0
2023-11-14 15:00:00,12.35,12.37,12.32,12.36,414629.0,11.5873,11.6061,11.5592,11.5967,414629.0
2023-11-14 15:30:00,12.36,12.37,12.28,12.33,1846293.0,11.5967,11.6061,11.5216,11.5685,1846293.0
2023-11-15 09:30:00,12.33,12.45,12.18,12.43,905740.0,11.5685,11.6811,11.4278,11.6624,905740.0
2023-11-15 10:00:00,12.43,12.53,12.43,12.46,424223.0,11.6624,11.7562,11.6624,11.6905,424223.0
2023-11-15 10:30:00,12.47,12.49,12.42,12.44,417275.0,11.6999,11.7187,11.653,11.6717,417275.0
2023-11-15 11:00:00,12.44,12.53,12.43,12.52,487718.0,11.6717,11.7562,11.6624,11.7468,487718.0
2023-11-15 11:30:00,12.52,12.54,12.48,12.54,346763.0,11.7468,11.7656,11.7093,11.7656,346763.0
2023-11-15 12:00:00,12.54,12.59,12.51,12.54,535557.0,11.7656,11.8125,11.7374,11.7656,535557.0
2023-11-15 12:30:00,12.54,12.58,12.53,12.54,392555.0,11.7656,11.8031,11.7562,11.7656,392555.0
2023-11-15 13:00:00,12.54,12.56,12.48,12.49,301146.0,11.7656,11.7843,11.7093,11.7187,301146.0
2023-11-15 13:30:00,12.49,12.53,12.44,12.53,328670.0,11.7187,11.7562,11.6717,11.7562,328670.0
2023-11-15 14:00:00,12.53,12.56,12.48,12.49,652576.0,11.7562,11.7843,11.7093,11.7187,652576.0
2023-11-15 14:30:00,12.5,12.52,12.42,12.45,428979.0,11.728,11.7468,11.653,11.6811,428979.0
2023-11-15 15:00:00,12.45,12.55,12.44,12.55,1195100.0,11.6811,11.7749,11.6717,11.7749,1195100.0
2023-11-15 15:30:00,12.54,12.57,12.5,12.5,1979417.0,11.7656,11.7937,11.728,11.728,1979417.0
2023-11-16 09:30:00,12.45,12.59,12.18,12.21,515545.0,11.6811,11.8125,11.4278,11.4559,515545.0
2023-11-16 10:00:00,12.21,12.25,12.08,12.15,391062.0,11.4559,11.4935,11.334,11.3997,391062.0
2023-11-16 10:30:00,12.15,12.19,12.12,12.14,251117.0,11.3997,11.4372,11.3715,11.3903,251117.0
2023-11-16 11:00:00,12.13,12.18,12.09,12.11,318629.0,11.3809,11.4278,11.3434,11.3621,318629.0
2023-11-16 11:30:00,12.11,12.16,12.09,12.1,308899.0,11.3621,11.409,11.3434,11.3527,308899.0
2023-11-16 12:00:00,12.1,12.17,12.05,12.13,362756.0,11.3527,11.4184,11.3058,11.3809,362756.0
2023-11-16 12:30:00,12.13,12.2,12.11,12.19,222354.0,11.3809,11.4466,11.3621,11.4372,222354.0
2023-11-16 13:00:00,12.19,12.26,12.18,12.23,254831.0,11.4372,11.5029,11.4278,11.4747,254831.0
2023-11-16 13:30:00,12.23,12.26,12.18,12.2,241841.0,11.4747,11.5029,11.4278,11.4466,241841.0
2023-11-16 14:00:00,12.2,12.22,12.1,12.11,397441.0,11.4466,11.4653,11.3527,11.3621,397441.0
2023-11-16 14:30:00,12.11,12.15,12.1,12.13,407732.0,11.3621,11.3997,11.3527,11.3809,407732.0
2023-11-16 15:00:00,12.13,12.16,12.11,12.13,534577.0,11.3809,11.409,11.3621,11.3809,534577.0
2023-11-16 15:30:00,12.14,12.18,12.1,12.17,1874952.0,11.3903,11.4278,11.3527,11.4184,1874952.0
2023-11-17 09:30:00,12.33,12.41,12.14,12.25,515789.0,11.5685,11.6436,11.3903,11.4935,515789.0
2023-11-17 10:00:00,12.24,12.36,12.24,12.33,349590.0,11.4841,11.5967,11.4841,11.5685,349590.0
2023-11-17 10:30:00,12.34,12.39,12.29,12.38,246739.0,11.5779,11.6248,11.531,11.6154,246739.0
2023-11-17 11:00:00,12.38,12.42,12.36,12.37,207517.0,11.6154,11.653,11.5967,11.6061,207517.0
2023-11-17 11:30:00,12.37,12.37,12.31,12.34,215213.0,11.6061,11.6061,11.5498,11.5779,215213.0
2023-11-17 12:00:00,12.33,12.4,12.32,12.34,205055.0,11.5685,11.6342,11.5592,11.5779,205055.0
2023-11-17 12:30:00,12.34,12.35,12.31,12.34,148642.0,11.5779,11.5873,11.5498,11.5779,148642.0
2023-11-17 13:00:00,12.34,12.34,12.31,12.32,144526.0,11.5779,11.5779,11.5498,11.5592,144526.0
2023-11-17 13:30:00,12.33,12.37,12.31,12.34,166888.0,11.5685,11.6061,11.5498,11.5779,166888.0
2023-11-17 14:00:00,12.34,12.34,12.29,12.33,244862.0,11.5779,11.5779,11.531,11.5685,244862.0
2023-11-17 14:30:00,12.33,12.36,12.31,12.36,298505.0,11.5685,11.5967,11.5498,11.5967,298505.0
2023-11-17 15:00:00,12.36,12.38,12.31,12.34,341136.0,11.5967,11.6154,11.5498,11.5779,341136.0
2023-11-17 15:30:00,12.34,12.36,12.31,12.35,1037094.0,11.5779,11.5967,11.5498,11.5873,1037094.0
2023-11-20 09:30:00,12.26,12.38,12.19,12.27,359589.0,11.5029,11.6154,11.4372,11.5122,359589.0
2023-11-20 10:00:00,12.26,12.31,12.23,12.27,355026.0,11.5029,11.5498,11.4747,11.5122,355026.0
2023-11-20 10:30:00,12.26,12.3,12.21,12.28,285175.0,11.5029,11.5404,11.4559,11.5216,285175.0
2023-11-20 11:00:00,12.28,12.28,12.23,12.25,335181.0,11.5216,11.5216,11.4747,11.4935,335181.0
2023-11-20 11:30:00,12.25,12.26,12.21,12.25,296945.0,11.4935,11.5029,11.4559,11.4935,296945.0
2023-11-20 12:00:00,12.24,12.25,12.2,12.21,206544.0,11.4841,11.4935,11.4466,11.4559,206544.0
2023-11-20 12:30:00,12.21,12.23,12.19,12.23,182645.0,11.4559,11.4747,11.4372,11.4747,182645.0
2023-11-20 13:00:00,12.22,12.26,12.21,12.24,208173.0,11.4653,11.5029,11.4559,11.4841,208173.0
2023-11-20 13:30:00,12.24,12.26,12.23,12.24,197227.0,11.4841,11.5029,11.4747,11.4841,197227.0
2023-11-20 14:00:00,12.25,12.36,12.24,12.32,359777.0,11.4935,11.5967,11.4841,11.5592,359777.0
2023-11-20 14:30:00,12.32,12.35,12.3,12.31,162127.0,11.5592,11.5873,11.5404,11.5498,162127.0
2023-11-20 15:00:00,12.32,12.36,12.31,12.34,226589.0,11.5592,11.5967,11.5498,11.5779,226589.0
2023-11-20 15:30:00,12.34,12.34,12.29,12.32,1062483.0,11.5779,11.5779,11.531,11.5592,1062483.0
2023-11-21 09:30:00,12.2,12.23,12.02,12.05,472607.0,11.4466,11.4747,11.2777,11.3058,472607.0
2023-11-21 10:00:00,12.05,12.16,12.04,12.11,616109.0,11.3058,11.409,11.2964,11.3621,616109.0
2023-11-21 10:30:00,12.12,12.22,12.1,12.18,487398.0,11.3715,11.4653,11.3527,11.4278,487398.0
2023-11-21 11:00:00,12.18,12.22,12.08,12.09,467947.0,11.4278,11.4653,11.334,11.3434,467947.0
2023-11-21 11:30:00,12.09,12.15,12.09,12.12,362450.0,11.3434,11.3997,11.3434,11.3715,362450.0
2023-11-21 12:00:00,12.12,12.14,12.09,12.11,283214.0,11.3715,11.3903,11.3434,11.3621,283214.0
2023-11-21 12:30:00,12.11,12.12,12.09,12.1,226081.0,11.3621,11.3715,11.3434,11.3527,226081.0
2023-11-21 13:00:00,12.1,12.1,12.06,12.07,245534.0,11.3527,11.3527,11.3152,11.3246,245534.0
2023-11-21 13:30:00,12.07,12.1,12.06,12.07,177042.0,11.3246,11.3527,11.3152,11.3246,177042.0
2023-11-21 14:00:00,12.08,12.1,12.06,12.09,178777.0,11.334,11.3527,11.3152,11.3434,178777.0
2023-11-21 14:30:00,12.09,12.1,12.03,12.05,206363.0,11.3434,11.3527,11.2871,11.3058,206363.0
2023-11-21 15:00:00,12.05,12.07,12.04,12.07,298756.0,11.3058,11.3246,11.2964,11.3246,298756.0
2023-11-21 15:30:00,12.07,12.1,12.04,12.1,1085712.0,11.3246,11.3527,11.2964,11.3527,1085712.0
2023-11-22 09:30:00,12.25,12.3,12.01,12.08,342906.0,11.4935,11.5404,11.2683,11.334,342906.0
2023-11-22 10:00:00,12.08,12.14,12.05,12.11,231078.0,11.334,11.3903,11.3058,11.3621,231078.0
2023-11-22 10:30:00,12.11,12.13,12.08,12.12,222925.0,11.3621,11.3809,11.334,11.3715,222925.0
2023-11-22 11:00:00,12.13,12.16,12.06,12.07,235646.0,11.3809,11.409,11.3152,11.3246,235646.0
2023-11-22 11:30:00,12.07,12.12,12.04,12.12,224447.0,11.3246,11.3715,11.2964,11.3715,224447.0
2023-11-22 12:00:00,12.12,12.15,12.09,12.1,186516.0,11.3715,11.3997,11.3434,11.3527,186516.0
2023-11-22 12:30:00,12.1,12.11,12.04,12.04,145533.0,11.3527,11.3621,11.2964,11.2964,145533.0
2023-11-22 13:00:00,12.04,12.07,12.04,12.04,144521.0,11.2964,11.3246,11.2964,11.2964,144521.0
2023-11-22 13:30:00,12.04,12.1,12.04,12.08,193152.0,11.2964,11.3527,11.2964,11.334,193152.0
2023-11-22 14:00:00,12.08,12.09,12.02,12.05,171249.0,11.334,11.3434,11.2777,11.3058,171249.0
2023-11-22 14:30:00,12.05,12.07,12.02,12.05,230430.0,11.3058,11.3246,11.2777,11.3058,230430.0
2023-11-22 15:00:00,12.05,12.13,12.05,12.13,276504.0,11.3058,11.3809,11.3058,11.3809,276504.0
2023-11-22 15:30:00,12.13,12.15,12.11,12.15,998932.0,11.3809,11.3997,11.3621,11.3997,998932.0
2023-11-24 09:30:00,12.11,12.18,11.96,12.12,425347.0,11.3621,11.4278,11.2214,11.3715,425347.0
2023-11-24 10:00:00,12.12,12.16,12.09,12.16,297279.0,11.3715,11.409,11.3434,11.409,297279.0
2023-11-24 10:30:00,12.16,12.2,12.1,12.19,258785.0,11.409,11.4466,11.3527,11.4372,258785.0
2023-11-24 11:00:00,12.19,12.19,12.07,12.09,229994.0,11.4372,11.4372,11.3246,11.3434,229994.0
2023-11-24 11:30:00,12.08,12.11,12.05,12.05,184256.0,11.334,11.3621,11.3058,11.3058,184256.0
2023-11-24 12:00:00,12.05,12.09,12.04,12.08,299634.0,11.3058,11.3434,11.2964,11.334,299634.0
2023-11-24 12:30:00,12.07,12.16,12.06,12.15,781569.0,11.3246,11.409,11.3152,11.3997,781569.0
2023-11-27 09:30:00,12.01,12.07,11.9,12.02,704030.0,11.2683,11.3246,11.1651,11.2777,704030.0
2023-11-27 10:00:00,12.02,12.11,12.01,12.09,322972.0,11.2777,11.3621,11.2683,11.3434,322972.0
2023-11-27 10:30:00,12.08,12.14,12.08,12.13,450750.0,11.334,11.3903,11.334,11.3809,450750.0
2023-11-27 11:00:00,12.12,12.16,12.08,12.1,509351.0,11.3715,11.409,11.334,11.3527,509351.0
2023-11-27 11:30:00,12.09,12.11,12.02,12.03,328810.0,11.3434,11.3621,11.2777,11.2871,328810.0
2023-11-27 12:00:00,12.02,12.07,11.99,12.04,521041.0,11.2777,11.3246,11.2495,11.2964,521041.0
2023-11-27 12:30:00,12.04,12.1,12.03,12.05,363729.0,11.2964,11.3527,11.2871,11.3058,363729.0
2023-11-27 13:00:00,12.06,12.07,12.02,12.04,321225.0,11.3152,11.3246,11.2777,11.2964,321225.0
2023-11-27 13:30:00,12.04,12.1,12.04,12.09,368931.0,11.2964,11.3527,11.2964,11.3434,368931.0
2023-11-27 14:00:00,12.09,12.11,12.08,12.1,320986.0,11.3434,11.3621,11.334,11.3527,320986.0
2023-11-27 14:30:00,12.1,12.12,12.08,12.1,344559.0,11.3527,11.3715,11.334,11.3527,344559.0
2023-11-27 15:00:00,12.09,12.11,12.07,12.11,535114.0,11.3434,11.3621,11.3246,11.3621,535114.0
2023-11-27 15:30:00,12.11,12.12,12.06,12.08,1601124.0,11.3621,11.3715,11.3152,11.334,1601124.0
2023-11-28 09:30:00,12.02,12.06,11.87,11.95,390948.0,11.2777,11.3152,11.1369,11.212,390948.0
2023-11-28 10:00:00,11.95,12.02,11.9,11.99,268240.0,11.212,11.2777,11.1651,11.2495,268240.0
2023-11-28 10:30:00,11.99,12.04,11.95,12.04,436861.0,11.2495,11.2964,11.212,11.2964,436861.0
2023-11-28 11:00:00,12.04,12.07,11.97,12.03,297751.0,11.2964,11.3246,11.2308,11.2871,297751.0
2023-11-28 11:30:00,12.03,12.05,12.0,12.02,289471.0,11.2871,11.3058,11.2589,11.2777,289471.0
2023-11-28 12:00:00,12.02,12.04,11.97,12.0,291189.0,11.2777,11.2964,11.2308,11.2589,291189.0
2023-11-28 12:30:00,12.0,12.0,11.94,11.95,246220.0,11.2589,11.2589,11.2026,11.212,246220.0
2023-11-28 13:00:00,11.95,11.98,11.92,11.96,511404.0,11.212,11.2402,11.1839,11.2214,511404.0
2023-11-28 13:30:00,11.96,11.98,11.92,11.92,205778.0,11.2214,11.2402,11.1839,11.1839,205778.0
2023-11-28 14:00:00,11.92,11.98,11.92,11.96,301567.0,11.1839,11.2402,11.1839,11.2214,301567.0
2023-11-28 14:30:00,11.96,12.0,11.95,12.0,559190.0,11.2214,11.2589,11.212,11.2589,559190.0
2023-11-28 15:00:00,12.0,12.08,11.99,12.08,396532.0,11.2589,11.334,11.2495,11.334,396532.0
2023-11-28 15:30:00,12.08,12.15,12.05,12.14,1250571.0,11.334,11.3997,11.3058,11.3903,1250571.0
2023-11-29 09:30:00,12.25,12.54,12.19,12.5,582469.0,11.4935,11.7656,11.4372,11.728,582469.0
2023-11-29 10:00:00,12.5,12.72,12.48,12.71,972781.0,11.728,11.9344,11.7093,11.9251,972781.0
2023-11-29 10:30:00,12.71,12.74,12.58,12.65,894797.0,11.9251,11.9532,11.8031,11.8688,894797.0
2023-11-29 11:00:00,12.65,12.69,12.61,12.66,421871.0,11.8688,11.9063,11.8312,11.8782,421871.0
2023-11-29 11:30:00,12.67,12.79,12.64,12.77,805726.0,11.8875,12.0001,11.8594,11.9814,805726.0
2023-11-29 12:00:00,12.77,12.79,12.7,12.74,532432.0,11.9814,12.0001,11.9157,11.9532,532432.0
2023-11-29 12:30:00,12.74,12.75,12.69,12.74,440923.0,11.9532,11.9626,11.9063,11.9532,440923.0
2023-11-29 13:00:00,12.74,12.81,12.73,12.81,565215.0,11.9532,12.0189,11.9438,12.0189,565215.0
2023-11-29 13:30:00,12.81,12.81,12.7,12.74,410382.0,12.0189,12.0189,11.9157,11.9532,410382.0
2023-11-29 14:00:00,12.74,12.79,12.72,12.77,453145.0,11.9532,12.0001,11.9344,11.9814,453145.0
2023-11-29 14:30:00,12.77,12.77,12.72,12.72,618512.0,11.9814,11.9814,11.9344,11.9344,618512.0
2023-11-29 15:00:00,12.72,12.73,12.67,12.69,668327.0,11.9344,11.9438,11.8875,11.9063,668327.0
2023-11-29 15:30:00,12.69,12.71,12.6,12.66,4261837.0,11.9063,11.9251,11.8219,11.8782,4261837.0
2023-11-30 09:30:00,12.72,12.81,12.4,12.81,1299887.0,11.9344,12.0189,11.6342,12.0189,1299887.0
2023-11-30 10:00:00,12.81,12.83,12.71,12.83,678114.0,12.0189,12.0377,11.9251,12.0377,678114.0
2023-11-30 10:30:00,12.83,12.85,12.75,12.79,634028.0,12.0377,12.0564,11.9626,12.0001,634028.0
2023-11-30 11:00:00,12.8,12.89,12.79,12.88,548269.0,12.0095,12.094,12.0001,12.0846,548269.0
2023-11-30 11:30:00,12.87,12.9,12.83,12.87,427092.0,12.0752,12.1033,12.0377,12.0752,427092.0
2023-11-30 12:00:00,12.87,12.87,12.77,12.78,1110000.0,12.0752,12.0752,11.9814,11.9907,1110000.0
2023-11-30 12:30:00,12.78,12.86,12.77,12.83,691759.0,11.9907,12.0658,11.9814,12.0377,691759.0
2023-11-30 13:00:00,12.83,12.87,12.82,12.86,430170.0,12.0377,12.0752,12.0283,12.0658,430170.0
2023-11-30 13:30:00,12.86,12.91,12.85,12.86,437914.0,12.0658,12.1127,12.0564,12.0658,437914.0
2023-11-30 14:00:00,12.85,12.93,12.81,12.93,977847.0,12.0564,12.1315,12.0189,12.1315,977847.0
2023-11-30 14:30:00,12.93,12.94,12.87,12.89,512772.0,12.1315,12.1409,12.0752,12.094,512772.0
2023-11-30 15:00:00,12.9,12.9,12.83,12.85,1101287.0,12.1033,12.1033,12.0377,12.0564,1101287.0
2023-11-30 15:30:00,12.85,12.86,12.66,12.81,5001451.0,12.0564,12.0658,11.8782,12.0189,5001451.0
2023-12-01 09:30:00,12.83,13.01,12.7,13.0,630537.0,12.0377,12.2065,11.9157,12.1972,630537.0
2023-12-01 10:00:00,13.0,13.06,12.95,13.02,498627.0,12.1972,12.2535,12.1502,12.2159,498627.0
2023-12-01 10:30:00,13.02,13.04,12.96,13.0,775552.0,12.2159,12.2347,12.1596,12.1972,775552.0
2023-12-01 11:00:00,13.0,13.09,12.91,13.09,361881.0,12.1972,12.2816,12.1127,12.2816,361881.0
2023-12-01 11:30:00,13.09,13.15,13.04,13.14,396254.0,12.2816,12.3379,12.2347,12.3285,396254.0
2023-12-01 12:00:00,13.14,13.2,13.14,13.19,331196.0,12.3285,12.3848,12.3285,12.3754,331196.0
2023-12-01 12:30:00,13.19,13.35,13.17,13.33,597622.0,12.3754,12.5255,12.3567,12.5068,597622.0
2023-12-01 13:00:00,13.33,13.33,13.22,13.24,354961.0,12.5068,12.5068,12.4036,12.4223,354961.0
2023-12-01 13:30:00,13.24,13.31,13.23,13.29,439333.0,12.4223,12.488,12.413,12.4692,439333.0
2023-12-01 14:00:00,13.29,13.35,13.26,13.3,387602.0,12.4692,12.5255,12.4411,12.4786,387602.0
2023-12-01 14:30:00,13.31,13.31,13.26,13.27,375269.0,12.488,12.488,12.4411,12.4505,375269.0
2023-12-01 15:00:00,13.27,13.29,13.23,13.27,423427.0,12.4505,12.4692,12.413,12.4505,423427.0
2023-12-01 15:30:00,13.27,13.36,13.26,13.36,1511981.0,12.4505,12.5349,12.4411,12.5349,1511981.0
2023-12-04 09:30:00,13.17,13.55,13.17,13.3,789220.0,12.3567,12.7132,12.3567,12.4786,789220.0
2023-12-04 10:00:00,13.31,13.41,13.27,13.3,492977.0,12.488,12.5818,12.4505,12.4786,492977.0
2023-12-04 10:30:00,13.3,13.37,13.26,13.31,413631.0,12.4786,12.5443,12.4411,12.488,413631.0
2023-12-04 11:00:00,13.31,13.41,13.27,13.33,644412.0,12.488,12.5818,12.4505,12.5068,644412.0
2023-12-04 11:30:00,13.32,13.45,13.29,13.44,570436.0,12.4974,12.6194,12.4692,12.61,570436.0
2023-12-04 12:00:00,13.44,13.5,13.42,13.46,321150.0,12.61,12.6663,12.5912,12.6287,321150.0
2023-12-04 12:30:00,13.46,13.55,13.45,13.51,467071.0,12.6287,12.7132,12.6194,12.6757,467071.0
2023-12-04 13:00:00,13.51,13.55,13.45,13.46,642801.0,12.6757,12.7132,12.6194,12.6287,642801.0
2023-12-04 13:30:00,13.46,13.52,13.42,13.5,865957.0,12.6287,12.685,12.5912,12.6663,865957.0
2023-12-04 14:00:00,13.49,13.52,13.43,13.46,662883.0,12.6569,12.685,12.6006,12.6287,662883.0
2023-12-04 14:30:00,13.46,13.48,13.41,13.46,768046.0,12.6287,12.6475,12.5818,12.6287,768046.0
2023-12-04 15:00:00,13.46,13.5,13.38,13.4,844755.0,12.6287,12.6663,12.5537,12.5725,844755.0
2023-12-04 15:30:00,13.4,13.49,13.32,13.49,3277864.0,12.5725,12.6569,12.4974,12.6569,3277864.0
2023-12-05 09:30:00,13.71,13.93,13.54,13.61,2741800.0,12.8633,13.0697,12.7038,12.7695,2741800.0
2023-12-05 10:00:00,13.61,13.7,13.43,13.57,942522.0,12.7695,12.8539,12.6006,12.732,942522.0
2023-12-05 10:30:00,13.57,13.61,13.48,13.55,707296.0,12.732,12.7695,12.6475,12.7132,707296.0
2023-12-05 11:00:00,13.55,13.66,13.5,13.59,337491.0,12.7132,12.8164,12.6663,12.7507,337491.0
2023-12-05 11:30:00,13.59,13.66,13.53,13.54,252363.0,12.7507,12.8164,12.6944,12.7038,252363.0
2023-12-05 12:00:00,13.53,13.55,13.51,13.53,144125.0,12.6944,12.7132,12.6757,12.6944,144125.0
2023-12-05 12:30:00,13.53,13.55,13.5,13.53,145976.0,12.6944,12.7132,12.6663,12.6944,145976.0
2023-12-05 13:00:00,13.53,13.53,13.46,13.51,315320.0,12.6944,12.6944,12.6287,12.6757,315320.0
2023-12-05 13:30:00,13.51,13.57,13.51,13.52,208329.0,12.6757,12.732,12.6757,12.685,208329.0
2023-12-05 14:00:00,13.53,13.57,13.52,13.54,295731.0,12.6944,12.732,12.685,12.7038,295731.0
2023-12-05 14:30:00,13.55,13.63,13.54,13.63,451430.0,12.7132,12.7883,12.7038,12.7883,451430.0
2023-12-05 15:00:00,13.63,13.65,13.6,13.61,896886.0,12.7883,12.807,12.7601,12.7695,896886.0
2023-12-05 15:30:00,13.6,13.63,13.54,13.59,1972783.0,12.7601,12.7883,12.7038,12.7507,1972783.0
2023-12-06 09:30:00,13.7,13.96,13.69,13.94,899847.0,12.8539,13.0979,12.8445,13.0791,899847.0
2023-12-06 10:00:00,13.95,14.0,13.83,13.83,815058.0,13.0885,13.1354,12.9759,12.9759,815058.0
2023-12-06 10:30:00,13.84,13.9,13.69,13.71,660141.0,12.9853,13.0416,12.8445,12.8633,660141.0
2023-12-06 11:00:00,13.71,13.85,13.65,13.83,436053.0,12.8633,12.9947,12.807,12.9759,436053.0
2023-12-06 11:30:00,13.83,13.83,13.64,13.71,370297.0,12.9759,12.9759,12.7976,12.8633,370297.0
2023-12-06 12:00:00,13.7,13.7,13.61,13.64,280929.0,12.8539,12.8539,12.7695,12.7976,280929.0
2023-12-06 12:30:00,13.65,13.66,13.56,13.58,306942.0,12.807,12.8164,12.7226,12.7413,306942.0
2023-12-06 13:00:00,13.58,13.62,13.54,13.62,402645.0,12.7413,12.7789,12.7038,12.7789,402645.0
2023-12-06 13:30:00,13.62,13.65,13.53,13.54,431832.0,12.7789,12.807,12.6944,12.7038,431832.0
2023-12-06 14:00:00,13.54,13.6,13.51,13.54,330344.0,12.7038,12.7601,12.6757,12.7038,330344.0
2023-12-06 14:30:00,13.54,13.54,13.46,13.46,332288.0,12.7038,12.7038,12.6287,12.6287,332288.0
2023-12-06 15:00:00,13.46,13.5,13.44,13.45,434300.0,12.6287,12.6663,12.61,12.6194,434300.0
2023-12-06 15:30:00,13.45,13.46,13.39,13.41,1419554.0,12.6194,12.6287,12.5631,12.5818,1419554.0
2023-12-07 09:30:00,13.49,13.57,13.38,13.5,288726.0,12.6569,12.732,12.5537,12.6663,288726.0
2023-12-07 10:00:00,13.5,13.62,13.48,13.55,341203.0,12.6663,12.7789,12.6475,12.7132,341203.0
2023-12-07 10:30:00,13.55,13.57,13.47,13.5,500829.0,12.7132,12.732,12.6381,12.6663,500829.0
2023-12-07 11:00:00,13.5,13.51,13.39,13.42,558604.0,12.6663,12.6757,12.5631,12.5912,558604.0
2023-12-07 11:30:00,13.42,13.44,13.32,13.38,386130.0,12.5912,12.61,12.4974,12.5537,386130.0
2023-12-07 12:00:00,13.38,13.41,13.3,13.3,471467.0,12.5537,12.5818,12.4786,12.4786,471467.0
2023-12-07 12:30:00,13.31,13.37,13.29,13.33,563414.0,12.488,12.5443,12.4692,12.5068,563414.0
2023-12-07 13:00:00,13.33,13.36,13.28,13.3,1031014.0,12.5068,12.5349,12.4599,12.4786,1031014.0
2023-12-07 13:30:00,13.3,13.34,13.29,13.32,749736.0,12.4786,12.5162,12.4692,12.4974,749736.0
2023-12-07 14:00:00,13.32,13.44,13.31,13.41,414180.0,12.4974,12.61,12.488,12.5818,414180.0
2023-12-07 14:30:00,13.4,13.44,13.38,13.41,311332.0,12.5725,12.61,12.5537,12.5818,311332.0
2023-12-07 15:00:00,13.41,13.42,13.39,13.4,172970.0,12.5818,12.5912,12.5631,12.5725,172970.0
2023-12-07 15:30:00,13.4,13.45,13.38,13.44,919105.0,12.5725,12.6194,12.5537,12.61,919105.0
2023-12-08 09:30:00,13.51,13.65,13.44,13.58,311932.0,12.6757,12.807,12.61,12.7413,311932.0
2023-12-08 10:00:00,13.58,13.7,13.58,13.65,331646.0,12.7413,12.8539,12.7413,12.807,331646.0
2023-12-08 10:30:00,13.65,13.68,13.56,13.58,262233.0,12.807,12.8352,12.7226,12.7413,262233.0
2023-12-08 11:00:00,13.58,13.6,13.43,13.46,369048.0,12.7413,12.7601,12.6006,12.6287,369048.0
2023-12-08 11:30:00,13.46,13.5,13.45,13.5,228076.0,12.6287,12.6663,12.6194,12.6663,228076.0
2023-12-08 12:00:00,13.5,13.52,13.46,13.5,309787.0,12.6663,12.685,12.6287,12.6663,309787.0
2023-12-08 12:30:00,13.5,13.5,13.45,13.48,144598.0,12.6663,12.6663,12.6194,12.6475,144598.0
2023-12-08 13:00:00,13.47,13.6,13.47,13.57,387581.0,12.6381,12.7601,12.6381,12.732,387581.0
2023-12-08 13:30:00,13.57,13.58,13.47,13.54,408648.0,12.732,12.7413,12.6381,12.7038,408648.0
2023-12-08 14:00:00,13.54,13.66,13.54,13.66,654224.0,12.7038,12.8164,12.7038,12.8164,654224.0
2023-12-08 14:30:00,13.66,13.7,13.64,13.68,559316.0,12.8164,12.8539,12.7976,12.8352,559316.0
2023-12-08 15:00:00,13.68,13.68,13.63,13.67,303298.0,12.8352,12.8352,12.7883,12.8258,303298.0
2023-12-08 15:30:00,13.67,13.69,13.61,13.64,1536306.0,12.8258,12.8445,12.7695,12.7976,1536306.0
2023-12-11 09:30:00,13.66,13.87,13.63,13.79,896993.0,12.8164,13.0134,12.7883,12.9384,896993.0
2023-12-11 10:00:00,13.8,13.89,13.71,13.73,582622.0,12.9478,13.0322,12.8633,12.8821,582622.0
2023-12-11 10:30:00,13.74,13.79,13.71,13.75,209355.0,12.8915,12.9384,12.8633,12.9008,209355.0
2023-12-11 11:00:00,13.75,13.76,13.66,13.69,341713.0,12.9008,12.9102,12.8164,12.8445,341713.0
2023-12-11 11:30:00,13.69,13.75,13.65,13.74,250700.0,12.8445,12.9008,12.807,12.8915,250700.0
2023-12-11 12:00:00,13.74,13.74,13.64,13.66,172158.0,12.8915,12.8915,12.7976,12.8164,172158.0
2023-12-11 12:30:00,13.67,13.69,13.65,13.67,158426.0,12.8258,12.8445,12.807,12.8258,158426.0
2023-12-11 13:00:00,13.66,13.67,13.61,13.62,271858.0,12.8164,12.8258,12.7695,12.7789,271858.0
2023-12-11 13:30:00,13.62,13.64,13.6,13.62,227030.0,12.7789,12.7976,12.7601,12.7789,227030.0
2023-12-11 14:00:00,13.62,13.65,13.6,13.62,170120.0,12.7789,12.807,12.7601,12.7789,170120.0
2023-12-11 14:30:00,13.62,13.62,13.56,13.59,335618.0,12.7789,12.7789,12.7226,12.7507,335618.0
2023-12-11 15:00:00,13.59,13.59,13.55,13.57,176198.0,12.7507,12.7507,12.7132,12.732,176198.0
2023-12-11 15:30:00,13.56,13.57,13.5,13.53,1209570.0,12.7226,12.732,12.6663,12.6944,1209570.0
2023-12-12 09:30:00,13.5,13.53,13.32,13.46,459566.0,12.6663,12.6944,12.4974,12.6287,459566.0
2023-12-12 10:00:00,13.46,13.51,13.42,13.48,241138.0,12.6287,12.6757,12.5912,12.6475,241138.0
2023-12-12 10:30:00,13.48,13.59,13.47,13.59,343532.0,12.6475,12.7507,12.6381,12.7507,343532.0
2023-12-12 11:00:00,13.59,13.59,13.47,13.51,642478.0,12.7507,12.7507,12.6381,12.6757,642478.0
2023-12-12 11:30:00,13.51,13.52,13.43,13.45,406237.0,12.6757,12.685,12.6006,12.6194,406237.0
2023-12-12 12:00:00,13.45,13.45,13.35,13.36,270089.0,12.6194,12.6194,12.5255,12.5349,270089.0
2023-12-12 12:30:00,13.36,13.41,13.35,13.36,200076.0,12.5349,12.5818,12.5255,12.5349,200076.0
2023-12-12 13:00:00,13.36,13.41,13.34,13.38,158879.0,12.5349,12.5818,12.5162,12.5537,158879.0
2023-12-12 13:30:00,13.38,13.41,13.37,13.38,207485.0,12.5537,12.5818,12.5443,12.5537,207485.0
2023-12-12 14:00:00,13.38,13.39,13.34,13.37,212465.0,12.5537,12.5631,12.5162,12.5443,212465.0
2023-12-12 14:30:00,13.38,13.41,13.37,13.38,253490.0,12.5537,12.5818,12.5443,12.5537,253490.0
2023-12-12 15:00:00,13.38,13.42,13.38,13.41,240267.0,12.5537,12.5912,12.5537,12.5818,240267.0
2023-12-12 15:30:00,13.41,13.41,13.35,13.36,809532.0,12.5818,12.5818,12.5255,12.5349,809532.0
2023-12-13 09:30:00,13.35,13.49,13.35,13.46,314017.0,12.5255,12.6569,12.5255,12.6287,314017.0
2023-12-13 10:00:00,13.47,13.57,13.46,13.57,338142.0,12.6381,12.732,12.6287,12.732,338142.0
2023-12-13 10:30:00,13.56,13.57,13.49,13.56,594860.0,12.7226,12.732,12.6569,12.7226,594860.0
2023-12-13 11:00:00,13.56,13.58,13.55,13.58,282386.0,12.7226,12.7413,12.7132,12.7413,282386.0
2023-12-13 11:30:00,13.58,13.61,13.49,13.52,932759.0,12.7413,12.7695,12.6569,12.685,932759.0
2023-12-13 12:00:00,13.52,13.52,13.42,13.45,226813.0,12.685,12.685,12.5912,12.6194,226813.0
2023-12-13 12:30:00,13.45,13.48,13.43,13.45,153936.0,12.6194,12.6475,12.6006,12.6194,153936.0
2023-12-13 13:00:00,13.45,13.46,13.36,13.41,184668.0,12.6194,12.6287,12.5349,12.5818,184668.0
2023-12-13 13:30:00,13.41,13.41,13.35,13.37,216705.0,12.5818,12.5818,12.5255,12.5443,216705.0
2023-12-13 14:00:00,13.38,13.69,13.37,13.66,787803.0,12.5537,12.8445,12.5443,12.8164,787803.0
2023-12-13 14:30:00,13.66,13.94,13.64,13.93,1164636.0,12.8164,13.0791,12.7976,13.0697,1164636.0
2023-12-13 15:00:00,13.93,14.07,13.86,13.9,1619328.0,13.0697,13.2011,13.004,13.0416,1619328.0
2023-12-13 15:30:00,13.88,13.96,13.85,13.96,2621489.0,13.0228,13.0979,12.9947,13.0979,2621489.0
2023-12-14 09:30:00,14.17,14.5,14.17,14.38,1397292.0,13.4366,13.7496,13.4366,13.6358,1397292.0
2023-12-14 10:00:00,14.38,14.41,14.05,14.18,807147.0,13.6358,13.6642,13.3228,13.4461,807147.0
2023-12-14 10:30:00,14.18,14.22,14.02,14.19,1468955.0,13.4461,13.4841,13.2944,13.4556,1468955.0
2023-12-14 11:00:00,14.19,14.24,14.08,14.19,595178.0,13.4556,13.503,13.3513,13.4556,595178.0
2023-12-14 11:30:00,14.18,14.25,14.18,14.23,361895.0,13.4461,13.5125,13.4461,13.4935,361895.0
2023-12-14 12:00:00,14.24,14.3,14.19,14.29,571097.0,13.503,13.5599,13.4556,13.5504,571097.0
2023-12-14 12:30:00,14.29,14.32,14.15,14.17,699127.0,13.5504,13.5789,13.4177,13.4366,699127.0
2023-12-14 13:00:00,14.17,14.26,14.14,14.19,365140.0,13.4366,13.522,13.4082,13.4556,365140.0
2023-12-14 13:30:00,14.18,14.23,14.03,14.04,709011.0,13.4461,13.4935,13.3039,13.3134,709011.0
2023-12-14 14:00:00,14.04,14.09,13.98,14.01,2315227.0,13.3134,13.3608,13.2565,13.2849,2315227.0
2023-12-14 14:30:00,14.02,14.11,13.99,14.06,713698.0,13.2944,13.3797,13.266,13.3323,713698.0
2023-12-14 15:00:00,14.06,14.13,14.05,14.11,656801.0,13.3323,13.3987,13.3228,13.3797,656801.0
2023-12-14 15:30:00,14.11,14.13,14.07,14.07,2067247.0,13.3797,13.3987,13.3418,13.3418,2067247.0
2023-12-15 09:30:00,14.0,14.02,13.77,13.79,1211109.0,13.2754,13.2944,13.0573,13.0763,1211109.0
2023-12-15 10:00:00,13.8,13.87,13.75,13.8,728655.0,13.0858,13.1522,13.0384,13.0858,728655.0
2023-12-15 10:30:00,13.79,13.92,13.75,13.88,843791.0,13.0763,13.1996,13.0384,13.1616,843791.0
2023-12-15 11:00:00,13.88,13.89,13.69,13.69,473353.0,13.1616,13.1711,12.9815,12.9815,473353.0
2023-12-15 11:30:00,13.69,13.82,13.67,13.78,538582.0,12.9815,13.1048,12.9625,13.0668,538582.0
2023-12-15 12:00:00,13.79,13.8,13.73,13.74,211472.0,13.0763,13.0858,13.0194,13.0289,211472.0
2023-12-15 12:30:00,13.74,13.75,13.65,13.66,392142.0,13.0289,13.0384,12.9436,12.953,392142.0
2023-12-15 13:00:00,13.66,13.72,13.65,13.66,443286.0,12.953,13.0099,12.9436,12.953,443286.0
2023-12-15 13:30:00,13.66,13.69,13.64,13.66,380022.0,12.953,12.9815,12.9341,12.953,380022.0
2023-12-15 14:00:00,13.66,13.7,13.64,13.69,199487.0,12.953,12.991,12.9341,12.9815,199487.0
2023-12-15 14:30:00,13.7,13.72,13.66,13.69,309878.0,12.991,13.0099,12.953,12.9815,309878.0
2023-12-15 15:00:00,13.69,13.72,13.68,13.7,309011.0,12.9815,13.0099,12.972,12.991,309011.0
2023-12-15 15:30:00,13.7,13.8,13.69,13.77,1664110.0,12.991,13.0858,12.9815,13.0573,1664110.0
2023-12-18 09:30:00,13.89,13.97,13.66,13.67,902165.0,13.1711,13.247,12.953,12.9625,902165.0
2023-12-18 10:00:00,13.67,13.75,13.63,13.71,432713.0,12.9625,13.0384,12.9246,13.0004,432713.0
2023-12-18 10:30:00,13.72,13.79,13.65,13.7,420071.0,13.0099,13.0763,12.9436,12.991,420071.0
2023-12-18 11:00:00,13.71,13.75,13.64,13.74,376457.0,13.0004,13.0384,12.9341,13.0289,376457.0
2023-12-18 11:30:00,13.74,13.76,13.68,13.73,372042.0,13.0289,13.0479,12.972,13.0194,372042.0
2023-12-18 12:00:00,13.73,13.76,13.7,13.73,243082.0,13.0194,13.0479,12.991,13.0194,243082.0
2023-12-18 12:30:00,13.73,13.75,13.68,13.7,240269.0,13.0194,13.0384,12.972,12.991,240269.0
2023-12-18 13:00:00,13.7,13.71,13.65,13.67,180969.0,12.991,13.0004,12.9436,12.9625,180969.0
2023-12-18 13:30:00,13.67,13.68,13.64,13.68,386480.0,12.9625,12.972,12.9341,12.972,386480.0
2023-12-18 14:00:00,13.68,13.72,13.65,13.7,391833.0,12.972,13.0099,12.9436,12.991,391833.0
2023-12-18 14:30:00,13.69,13.75,13.68,13.71,336813.0,12.9815,13.0384,12.972,13.0004,336813.0
2023-12-18 15:00:00,13.71,13.73,13.67,13.68,326756.0,13.0004,13.0194,12.9625,12.972,326756.0
2023-12-18 15:30:00,13.68,13.69,13.61,13.62,1100597.0,12.972,12.9815,12.9056,12.9151,1100597.0
2023-12-19 09:30:00,13.68,13.84,13.53,13.81,545394.0,12.972,13.1237,12.8298,13.0953,545394.0
2023-12-19 10:00:00,13.81,13.9,13.81,13.85,603139.0,13.0953,13.1806,13.0953,13.1332,603139.0
2023-12-19 10:30:00,13.84,13.92,13.8,13.9,235971.0,13.1237,13.1996,13.0858,13.1806,235971.0
2023-12-19 11:00:00,13.9,13.95,13.87,13.88,186440.0,13.1806,13.228,13.1522,13.1616,186440.0
2023-12-19 11:30:00,13.87,13.96,13.85,13.91,476058.0,13.1522,13.2375,13.1332,13.1901,476058.0
2023-12-19 12:00:00,13.92,13.94,13.86,13.88,280584.0,13.1996,13.2185,13.1427,13.1616,280584.0
2023-12-19 12:30:00,13.88,13.95,13.85,13.95,384435.0,13.1616,13.228,13.1332,13.228,384435.0
2023-12-19 13:00:00,13.95,13.95,13.89,13.92,222404.0,13.228,13.228,13.1711,13.1996,222404.0
2023-12-19 13:30:00,13.92,13.94,13.9,13.94,171829.0,13.1996,13.2185,13.1806,13.2185,171829.0
2023-12-19 14:00:00,13.94,13.96,13.92,13.96,208076.0,13.2185,13.2375,13.1996,13.2375,208076.0
2023-12-19 14:30:00,13.96,13.96,13.89,13.93,359355.0,13.2375,13.2375,13.1711,13.2091,359355.0
2023-12-19 15:00:00,13.93,13.98,13.92,13.98,236073.0,13.2091,13.2565,13.1996,13.2565,236073.0
2023-12-19 15:30:00,13.98,13.98,13.92,13.98,1128450.0,13.2565,13.2565,13.1996,13.2565,1128450.0
2023-12-20 09:30:00,13.86,14.09,13.86,13.94,434315.0,13.1427,13.3608,13.1427,13.2185,434315.0
2023-12-20 10:00:00,13.93,14.05,13.93,13.96,212870.0,13.2091,13.3228,13.2091,13.2375,212870.0
2023-12-20 10:30:00,13.96,14.03,13.92,14.0,235701.0,13.2375,13.3039,13.1996,13.2754,235701.0
2023-12-20 11:00:00,13.99,14.06,13.95,13.99,234728.0,13.266,13.3323,13.228,13.266,234728.0
2023-12-20 11:30:00,13.99,14.0,13.95,13.97,129591.0,13.266,13.2754,13.228,13.247,129591.0
2023-12-20 12:00:00,13.98,14.0,13.95,13.96,126476.0,13.2565,13.2754,13.228,13.2375,126476.0
2023-12-20 12:30:00,13.96,13.97,13.93,13.95,244685.0,13.2375,13.247,13.2091,13.228,244685.0
2023-12-20 13:00:00,13.95,13.96,13.91,13.94,267115.0,13.228,13.2375,13.1901,13.2185,267115.0
2023-12-20 13:30:00,13.94,13.96,13.91,13.93,311843.0,13.2185,13.2375,13.1901,13.2091,311843.0
2023-12-20 14:00:00,13.93,13.96,13.91,13.95,263034.0,13.2091,13.2375,13.1901,13.228,263034.0
2023-12-20 14:30:00,13.95,13.95,13.73,13.74,321561.0,13.228,13.228,13.0194,13.0289,321561.0
2023-12-20 15:00:00,13.74,13.8,13.63,13.69,349451.0,13.0289,13.0858,12.9246,12.9815,349451.0
2023-12-20 15:30:00,13.69,13.78,13.66,13.67,1129290.0,12.9815,13.0668,12.953,12.9625,1129290.0
2023-12-21 09:30:00,13.84,13.86,13.71,13.76,351249.0,13.1237,13.1427,13.0004,13.0479,351249.0
2023-12-21 10:00:00,13.75,13.79,13.69,13.74,866460.0,13.0384,13.0763,12.9815,13.0289,866460.0
2023-12-21 10:30:00,13.74,13.78,13.7,13.74,252039.0,13.0289,13.0668,12.991,13.0289,252039.0
2023-12-21 11:00:00,13.75,13.76,13.67,13.7,335955.0,13.0384,13.0479,12.9625,12.991,335955.0
2023-12-21 11:30:00,13.69,13.69,13.61,13.62,241386.0,12.9815,12.9815,12.9056,12.9151,241386.0
2023-12-21 12:00:00,13.62,13.66,13.58,13.61,345525.0,12.9151,12.953,12.8772,12.9056,345525.0
2023-12-21 12:30:00,13.61,13.7,13.6,13.61,334360.0,12.9056,12.991,12.8961,12.9056,334360.0
2023-12-21 13:00:00,13.61,13.64,13.57,13.61,177002.0,12.9056,12.9341,12.8677,12.9056,177002.0
2023-12-21 13:30:00,13.61,13.65,13.6,13.63,138894.0,12.9056,12.9436,12.8961,12.9246,138894.0
2023-12-21 14:00:00,13.63,13.65,13.6,13.63,176510.0,12.9246,12.9436,12.8961,12.9246,176510.0
2023-12-21 14:30:00,13.63,13.68,13.62,13.65,183537.0,12.9246,12.972,12.9151,12.9436,183537.0
2023-12-21 15:00:00,13.66,13.69,13.63,13.68,262090.0,12.953,12.9815,12.9246,12.972,262090.0
2023-12-21 15:30:00,13.68,13.77,13.67,13.75,799646.0,12.972,13.0573,12.9625,13.0384,799646.0
2023-12-22 09:30:00,13.84,13.96,13.78,13.86,341585.0,13.1237,13.2375,13.0668,13.1427,341585.0
2023-12-22 10:00:00,13.86,13.92,13.82,13.92,295947.0,13.1427,13.1996,13.1048,13.1996,295947.0
2023-12-22 10:30:00,13.92,13.92,13.85,13.85,252712.0,13.1996,13.1996,13.1332,13.1332,252712.0
2023-12-22 11:00:00,13.85,13.87,13.8,13.84,306441.0,13.1332,13.1522,13.0858,13.1237,306441.0
2023-12-22 11:30:00,13.83,13.86,13.78,13.83,167676.0,13.1142,13.1427,13.0668,13.1142,167676.0
2023-12-22 12:00:00,13.83,13.9,13.82,13.9,159279.0,13.1142,13.1806,13.1048,13.1806,159279.0
2023-12-22 12:30:00,13.89,13.91,13.86,13.9,87415.0,13.1711,13.1901,13.1427,13.1806,87415.0
2023-12-22 13:00:00,13.9,13.91,13.87,13.88,132520.0,13.1806,13.1901,13.1522,13.1616,132520.0
2023-12-22 13:30:00,13.88,13.9,13.85,13.86,149845.0,13.1616,13.1806,13.1332,13.1427,149845.0
2023-12-22 14:00:00,13.86,13.88,13.8,13.82,173559.0,13.1427,13.1616,13.0858,13.1048,173559.0
2023-12-22 14:30:00,13.82,13.87,13.79,13.86,165188.0,13.1048,13.1522,13.0763,13.1427,165188.0
2023-12-22 15:00:00,13.87,13.88,13.83,13.86,177714.0,13.1522,13.1616,13.1142,13.1427,177714.0
2023-12-22 15:30:00,13.87,13.9,13.84,13.9,695831.0,13.1522,13.1806,13.1237,13.1806,695831.0
2023-12-26 09:30:00,13.9,13.93,13.82,13.93,153615.0,13.1806,13.2091,13.1048,13.2091,153615.0
2023-12-26 10:00:00,13.93,13.98,13.87,13.91,516064.0,13.2091,13.2565,13.1522,13.1901,516064.0
2023-12-26 10:30:00,13.91,13.94,13.9,13.93,151013.0,13.1901,13.2185,13.1806,13.2091,151013.0
2023-12-26 11:00:00,13.93,13.98,13.93,13.94,156521.0,13.2091,13.2565,13.2091,13.2185,156521.0
2023-12-26 11:30:00,13.94,13.97,13.92,13.97,100583.0,13.2185,13.247,13.1996,13.247,100583.0
2023-12-26 12:00:00,13.96,14.04,13.95,14.03,266909.0,13.2375,13.3134,13.228,13.3039,266909.0
2023-12-26 12:30:00,14.03,14.1,14.01,14.07,243409.0,13.3039,13.3703,13.2849,13.3418,243409.0
2023-12-26 13:00:00,14.07,14.1,14.06,14.07,177904.0,13.3418,13.3703,13.3323,13.3418,177904.0
2023-12-26 13:30:00,14.08,14.15,14.07,14.13,383221.0,13.3513,13.4177,13.3418,13.3987,383221.0
2023-12-26 14:00:00,14.12,14.16,14.11,14.13,127809.0,13.3892,13.4272,13.3797,13.3987,127809.0
2023-12-26 14:30:00,14.13,14.14,14.1,14.11,151666.0,13.3987,13.4082,13.3703,13.3797,151666.0
2023-12-26 15:00:00,14.11,14.16,14.09,14.13,285811.0,13.3797,13.4272,13.3608,13.3987,285811.0
2023-12-26 15:30:00,14.13,14.17,14.1,14.13,1344090.0,13.3987,13.4366,13.3703,13.3987,1344090.0
2023-12-27 09:30:00,14.15,14.19,14.06,14.12,259900.0,13.4177,13.4556,13.3323,13.3892,259900.0
2023-12-27 10:00:00,14.12,14.19,14.12,14.17,182909.0,13.3892,13.4556,13.3892,13.4366,182909.0
2023-12-27 10:30:00,14.18,14.18,14.1,14.1,448650.0,13.4461,13.4461,13.3703,13.3703,448650.0
2023-12-27 11:00:00,14.1,14.13,14.07,14.12,313695.0,13.3703,13.3987,13.3418,13.3892,313695.0
2023-12-27 11:30:00,14.12,14.14,14.11,14.14,216628.0,13.3892,13.4082,13.3797,13.4082,216628.0
2023-12-27 12:00:00,14.14,14.19,14.11,14.19,372541.0,13.4082,13.4556,13.3797,13.4556,372541.0
2023-12-27 12:30:00,14.19,14.22,14.13,14.19,233989.0,13.4556,13.4841,13.3987,13.4556,233989.0
2023-12-27 13:00:00,14.19,14.23,14.18,14.19,233675.0,13.4556,13.4935,13.4461,13.4556,233675.0
2023-12-27 13:30:00,14.19,14.21,14.12,14.12,76333.0,13.4556,13.4746,13.3892,13.3892,76333.0
2023-12-27 14:00:00,14.12,14.18,14.08,14.15,481613.0,13.3892,13.4461,13.3513,13.4177,481613.0
2023-12-27 14:30:00,14.15,14.16,14.11,14.13,161146.0,13.4177,13.4272,13.3797,13.3987,161146.0
2023-12-27 15:00:00,14.14,14.15,14.11,14.14,337512.0,13.4082,13.4177,13.3797,13.4082,337512.0
2023-12-27 15:30:00,14.14,14.17,14.11,14.15,795721.0,13.4082,13.4366,13.3797,13.4177,795721.0
2023-12-28 09:30:00,14.08,14.19,14.08,14.17,173998.0,13.3513,13.4556,13.3513,13.4366,173998.0
2023-12-28 10:00:00,14.17,14.22,14.14,14.2,229977.0,13.4366,13.4841,13.4082,13.4651,229977.0
2023-12-28 10:30:00,14.19,14.22,14.18,14.2,311407.0,13.4556,13.4841,13.4461,13.4651,311407.0
2023-12-28 11:00:00,14.2,14.22,14.18,14.21,158094.0,13.4651,13.4841,13.4461,13.4746,158094.0
2023-12-28 11:30:00,14.21,14.24,14.19,14.24,274847.0,13.4746,13.503,13.4556,13.503,274847.0
2023-12-28 12:00:00,14.24,14.27,14.22,14.24,246140.0,13.503,13.5315,13.4841,13.503,246140.0
2023-12-28 12:30:00,14.23,14.26,14.22,14.26,178302.0,13.4935,13.522,13.4841,13.522,178302.0
2023-12-28 13:00:00,14.26,14.27,14.21,14.25,367794.0,13.522,13.5315,13.4746,13.5125,367794.0
2023-12-28 13:30:00,14.26,14.27,14.23,14.25,188093.0,13.522,13.5315,13.4935,13.5125,188093.0
2023-12-28 14:00:00,14.26,14.29,14.24,14.27,355255.0,13.522,13.5504,13.503,13.5315,355255.0
2023-12-28 14:30:00,14.27,14.29,14.23,14.25,205825.0,13.5315,13.5504,13.4935,13.5125,205825.0
2023-12-28 15:00:00,14.25,14.29,14.24,14.27,623255.0,13.5125,13.5504,13.503,13.5315,623255.0
2023-12-28 15:30:00,14.27,14.36,14.25,14.35,1209237.0,13.5315,13.6168,13.5125,13.6073,1209237.0
2023-12-29 09:30:00,14.3,14.33,14.23,14.29,258650.0,13.5599,13.5884,13.4935,13.5504,258650.0
2023-12-29 10:00:00,14.29,14.32,14.23,14.24,200415.0,13.5504,13.5789,13.4935,13.503,200415.0
2023-12-29 10:30:00,14.25,14.26,14.19,14.19,345592.0,13.5125,13.522,13.4556,13.4556,345592.0
2023-12-29 11:00:00,14.19,14.22,14.08,14.2,395446.0,13.4556,13.4841,13.3513,13.4651,395446.0
2023-12-29 11:30:00,14.2,14.22,14.15,14.18,261593.0,13.4651,13.4841,13.4177,13.4461,261593.0
2023-12-29 12:00:00,14.19,14.2,14.13,14.14,187210.0,13.4556,13.4651,13.3987,13.4082,187210.0
2023-12-29 12:30:00,14.14,14.19,14.13,14.18,133410.0,13.4082,13.4556,13.3987,13.4461,133410.0
2023-12-29 13:00:00,14.17,14.18,14.16,14.17,161079.0,13.4366,13.4461,13.4272,13.4366,161079.0
2023-12-29 13:30:00,14.17,14.22,14.15,14.21,195270.0,13.4366,13.4841,13.4177,13.4746,195270.0
2023-12-29 14:00:00,14.21,14.25,14.2,14.21,224633.0,13.4746,13.5125,13.4651,13.4746,224633.0
2023-12-29 14:30:00,14.21,14.24,14.19,14.24,294992.0,13.4746,13.503,13.4556,13.503,294992.0
2023-12-29 15:00:00,14.24,14.25,14.21,14.25,430550.0,13.503,13.5125,13.4746,13.5125,430550.0
2023-12-29 15:30:00,14.25,14.28,14.16,14.16,1843040.0,13.5125,13.5409,13.4272,13.4272,1843040.0
2024-01-02 09:30:00,14.07,14.23,14.02,14.19,364889.0,13.3418,13.4935,13.2944,13.4556,364889.0
2024-01-02 10:00:00,14.18,14.25,14.16,14.25,317336.0,13.4461,13.5125,13.4272,13.5125,317336.0
2024-01-02 10:30:00,14.24,14.27,14.18,14.2,290286.0,13.503,13.5315,13.4461,13.4651,290286.0
2024-01-02 11:00:00,14.21,14.26,14.19,14.24,112429.0,13.4746,13.522,13.4556,13.503,112429.0
2024-01-02 11:30:00,14.23,14.39,14.22,14.39,314700.0,13.4935,13.6453,13.4841,13.6453,314700.0
2024-01-02 12:00:00,14.39,14.53,14.38,14.51,782015.0,13.6453,13.778,13.6358,13.759,782015.0
2024-01-02 12:30:00,14.51,14.52,14.45,14.52,729648.0,13.759,13.7685,13.7021,13.7685,729648.0
2024-01-02 13:00:00,14.52,14.56,14.49,14.55,567502.0,13.7685,13.8065,13.7401,13.797,567502.0
2024-01-02 13:30:00,14.55,14.56,14.48,14.5,313759.0,13.797,13.8065,13.7306,13.7496,313759.0
2024-01-02 14:00:00,14.5,14.54,14.42,14.43,1118912.0,13.7496,13.7875,13.6737,13.6832,1118912.0
2024-01-02 14:30:00,14.43,14.43,14.37,14.38,589399.0,13.6832,13.6832,13.6263,13.6358,589399.0
2024-01-02 15:00:00,14.37,14.42,14.36,14.41,1363258.0,13.6263,13.6737,13.6168,13.6642,1363258.0
2024-01-02 15:30:00,14.41,14.48,14.4,14.46,1649894.0,13.6642,13.7306,13.6547,13.7116,1649894.0
2024-01-03 09:30:00,14.26,14.26,14.06,14.08,612749.0,13.522,13.522,13.3323,13.3513,612749.0
2024-01-03 10:00:00,14.07,14.15,14.07,14.13,625905.0,13.3418,13.4177,13.3418,13.3987,625905.0
2024-01-03 10:30:00,14.13,14.15,14.05,14.12,1115753.0,13.3987,13.4177,13.3228,13.3892,1115753.0
2024-01-03 11:00:00,14.11,14.18,14.1,14.16,353135.0,13.3797,13.4461,13.3703,13.4272,353135.0
2024-01-03 11:30:00,14.17,14.18,14.14,14.16,321516.0,13.4366,13.4461,13.4082,13.4272,321516.0
2024-01-03 12:00:00,14.16,14.16,14.12,14.16,164400.0,13.4272,13.4272,13.3892,13.4272,164400.0
2024-01-03 12:30:00,14.16,14.17,14.13,14.17,305857.0,13.4272,13.4366,13.3987,13.4366,305857.0
2024-01-03 13:00:00,14.17,14.18,14.15,14.17,317560.0,13.4366,13.4461,13.4177,13.4366,317560.0
2024-01-03 13:30:00,14.17,14.19,14.15,14.17,297148.0,13.4366,13.4556,13.4177,13.4366,297148.0
2024-01-03 14:00:00,14.17,14.21,14.12,14.18,563090.0,13.4366,13.4746,13.3892,13.4461,563090.0
2024-01-03 14:30:00,14.18,14.2,14.15,14.16,259803.0,13.4461,13.4651,13.4177,13.4272,259803.0
2024-01-03 15:00:00,14.16,14.16,14.06,14.09,1223988.0,13.4272,13.4272,13.3323,13.3608,1223988.0
2024-01-03 15:30:00,14.09,14.15,14.07,14.09,2384905.0,13.3608,13.4177,13.3418,13.3608,2384905.0
2024-01-04 09:30:00,14.09,14.31,14.04,14.27,349336.0,13.3608,13.5694,13.3134,13.5315,349336.0
2024-01-04 10:00:00,14.26,14.28,14.15,14.2,480725.0,13.522,13.5409,13.4177,13.4651,480725.0
2024-01-04 10:30:00,14.19,14.24,14.17,14.21,209463.0,13.4556,13.503,13.4366,13.4746,209463.0
2024-01-04 11:00:00,14.21,14.27,14.18,14.23,175007.0,13.4746,13.5315,13.4461,13.4935,175007.0
2024-01-04 11:30:00,14.23,14.29,14.18,14.21,230663.0,13.4935,13.5504,13.4461,13.4746,230663.0
2024-01-04 12:00:00,14.21,14.26,14.19,14.21,99838.0,13.4746,13.522,13.4556,13.4746,99838.0
2024-01-04 12:30:00,14.21,14.21,14.11,14.12,424914.0,13.4746,13.4746,13.3797,13.3892,424914.0
2024-01-04 13:00:00,14.12,14.14,14.08,14.1,353889.0,13.3892,13.4082,13.3513,13.3703,353889.0
2024-01-04 13:30:00,14.1,14.12,14.07,14.12,140163.0,13.3703,13.3892,13.3418,13.3892,140163.0
2024-01-04 14:00:00,14.12,14.13,14.05,14.07,121707.0,13.3892,13.3987,13.3228,13.3418,121707.0
2024-01-04 14:30:00,14.07,14.09,14.03,14.07,271001.0,13.3418,13.3608,13.3039,13.3418,271001.0
2024-01-04 15:00:00,14.07,14.09,14.03,14.05,241447.0,13.3418,13.3608,13.3039,13.3228,241447.0
2024-01-04 15:30:00,14.04,14.07,13.99,13.99,860103.0,13.3134,13.3418,13.266,13.266,860103.0
2024-01-05 09:30:00,14.04,14.38,14.0,14.37,1158660.0,13.3134,13.6358,13.2754,13.6263,1158660.0
2024-01-05 10:00:00,14.37,14.47,14.34,14.45,663760.0,13.6263,13.7211,13.5978,13.7021,663760.0
2024-01-05 10:30:00,14.45,14.62,14.44,14.6,677657.0,13.7021,13.8633,13.6927,13.8444,677657.0
2024-01-05 11:00:00,14.6,14.64,14.56,14.6,875396.0,13.8444,13.8823,13.8065,13.8444,875396.0
2024-01-05 11:30:00,14.6,14.66,14.53,14.63,938105.0,13.8444,13.9013,13.778,13.8728,938105.0
2024-01-05 12:00:00,14.63,14.65,14.55,14.59,1103387.0,13.8728,13.8918,13.797,13.8349,1103387.0
2024-01-05 12:30:00,14.58,14.6,14.52,14.58,1117297.0,13.8254,13.8444,13.7685,13.8254,1117297.0
2024-01-05 13:00:00,14.58,14.65,14.54,14.64,639580.0,13.8254,13.8918,13.7875,13.8823,639580.0
2024-01-05 13:30:00,14.64,14.66,14.58,14.61,944451.0,13.8823,13.9013,13.8254,13.8539,944451.0
2024-01-05 14:00:00,14.61,14.69,14.59,14.64,1841504.0,13.8539,13.9297,13.8349,13.8823,1841504.0
2024-01-05 14:30:00,14.63,14.64,14.46,14.49,646301.0,13.8728,13.8823,13.7116,13.7401,646301.0
2024-01-05 15:00:00,14.49,14.52,14.46,14.48,444419.0,13.7401,13.7685,13.7116,13.7306,444419.0
2024-01-05 15:30:00,14.47,14.51,14.43,14.49,1464894.0,13.7211,13.759,13.6832,13.7401,1464894.0
2024-01-08 09:30:00,14.41,14.5,14.31,14.46,361806.0,13.6642,13.7496,13.5694,13.7116,361806.0
2024-01-08 10:00:00,14.46,14.48,14.36,14.45,740711.0,13.7116,13.7306,13.6168,13.7021,740711.0
2024-01-08 10:30:00,14.46,14.51,14.39,14.48,816052.0,13.7116,13.759,13.6453,13.7306,816052.0
2024-01-08 11:00:00,14.48,14.51,14.41,14.46,314093.0,13.7306,13.759,13.6642,13.7116,314093.0
2024-01-08 11:30:00,14.46,14.47,14.41,14.45,492177.0,13.7116,13.7211,13.6642,13.7021,492177.0
2024-01-08 12:00:00,14.45,14.46,14.37,14.42,831470.0,13.7021,13.7116,13.6263,13.6737,831470.0
2024-01-08 12:30:00,14.42,14.45,14.39,14.41,221574.0,13.6737,13.7021,13.6453,13.6642,221574.0
2024-01-08 13:00:00,14.42,14.46,14.41,14.42,116996.0,13.6737,13.7116,13.6642,13.6737,116996.0
2024-01-08 13:30:00,14.41,14.49,14.4,14.49,184460.0,13.6642,13.7401,13.6547,13.7401,184460.0
2024-01-08 14:00:00,14.49,14.52,14.48,14.5,220809.0,13.7401,13.7685,13.7306,13.7496,220809.0
2024-01-08 14:30:00,14.51,14.53,14.45,14.52,553656.0,13.759,13.778,13.7021,13.7685,553656.0
2024-01-08 15:00:00,14.52,14.52,14.45,14.48,231685.0,13.7685,13.7685,13.7021,13.7306,231685.0
2024-01-08 15:30:00,14.48,14.57,14.47,14.56,1193696.0,13.7306,13.8159,13.7211,13.8065,1193696.0
2024-01-09 09:30:00,14.45,14.51,14.39,14.44,288406.0,13.7021,13.759,13.6453,13.6927,288406.0
2024-01-09 10:00:00,14.44,14.45,14.36,14.43,130468.0,13.6927,13.7021,13.6168,13.6832,130468.0
2024-01-09 10:30:00,14.43,14.43,14.32,14.35,658431.0,13.6832,13.6832,13.5789,13.6073,658431.0
2024-01-09 11:00:00,14.35,14.42,14.33,14.37,775215.0,13.6073,13.6737,13.5884,13.6263,775215.0
2024-01-09 11:30:00,14.37,14.38,14.3,14.31,233218.0,13.6263,13.6358,13.5599,13.5694,233218.0
2024-01-09 12:00:00,14.32,14.35,14.29,14.31,249260.0,13.5789,13.6073,13.5504,13.5694,249260.0
2024-01-09 12:30:00,14.31,14.34,14.28,14.28,301649.0,13.5694,13.5978,13.5409,13.5409,301649.0
2024-01-09 13:00:00,14.28,14.34,14.26,14.34,404394.0,13.5409,13.5978,13.522,13.5978,404394.0
2024-01-09 13:30:00,14.34,14.38,14.31,14.37,220470.0,13.5978,13.6358,13.5694,13.6263,220470.0
2024-01-09 14:00:00,14.37,14.39,14.26,14.28,277731.0,13.6263,13.6453,13.522,13.5409,277731.0
2024-01-09 14:30:00,14.29,14.3,14.27,14.29,183908.0,13.5504,13.5599,13.5315,13.5504,183908.0
2024-01-09 15:00:00,14.29,14.36,14.27,14.34,289831.0,13.5504,13.6168,13.5315,13.5978,289831.0
2024-01-09 15:30:00,14.34,14.35,14.3,14.32,822482.0,13.5978,13.6073,13.5599,13.5789,822482.0
2024-01-10 09:30:00,14.29,14.29,14.16,14.17,144022.0,13.5504,13.5504,13.4272,13.4366,144022.0
2024-01-10 10:00:00,14.17,14.21,14.12,14.21,177584.0,13.4366,13.4746,13.3892,13.4746,177584.0
2024-01-10 10:30:00,14.21,14.24,14.19,14.21,79786.0,13.4746,13.503,13.4556,13.4746,79786.0
2024-01-10 11:00:00,14.22,14.23,14.18,14.2,122477.0,13.4841,13.4935,13.4461,13.4651,122477.0
2024-01-10 11:30:00,14.2,14.23,14.16,14.17,727383.0,13.4651,13.4935,13.4272,13.4366,727383.0
2024-01-10 12:00:00,14.17,14.17,14.08,14.1,235517.0,13.4366,13.4366,13.3513,13.3703,235517.0
2024-01-10 12:30:00,14.1,14.1,14.04,14.08,419881.0,13.3703,13.3703,13.3134,13.3513,419881.0
2024-01-10 13:00:00,14.08,14.12,14.05,14.06,371254.0,13.3513,13.3892,13.3228,13.3323,371254.0
2024-01-10 13:30:00,14.06,14.1,14.04,14.09,139283.0,13.3323,13.3703,13.3134,13.3608,139283.0
2024-01-10 14:00:00,14.08,14.18,14.07,14.16,442475.0,13.3513,13.4461,13.3418,13.4272,442475.0
2024-01-10 14:30:00,14.16,14.2,14.14,14.2,200356.0,13.4272,13.4651,13.4082,13.4651,200356.0
2024-01-10 15:00:00,14.19,14.22,14.13,14.14,412010.0,13.4556,13.4841,13.3987,13.4082,412010.0
2024-01-10 15:30:00,14.14,14.22,14.12,14.22,1537149.0,13.4082,13.4841,13.3892,13.4841,1537149.0
2024-01-11 09:30:00,14.15,14.15,13.88,13.92,452786.0,13.4177,13.4177,13.1616,13.1996,452786.0
2024-01-11 10:00:00,13.91,13.91,13.74,13.84,402851.0,13.1901,13.1901,13.0289,13.1237,402851.0
2024-01-11 10:30:00,13.84,13.9,13.8,13.85,594306.0,13.1237,13.1806,13.0858,13.1332,594306.0
2024-01-11 11:00:00,13.86,13.87,13.76,13.79,370834.0,13.1427,13.1522,13.0479,13.0763,370834.0
2024-01-11 11:30:00,13.79,13.84,13.77,13.84,383855.0,13.0763,13.1237,13.0573,13.1237,383855.0
2024-01-11 12:00:00,13.83,13.87,13.81,13.81,318654.0,13.1142,13.1522,13.0953,13.0953,318654.0
2024-01-11 12:30:00,13.81,13.85,13.79,13.84,306689.0,13.0953,13.1332,13.0763,13.1237,306689.0
2024-01-11 13:00:00,13.84,13.89,13.82,13.86,392124.0,13.1237,13.1711,13.1048,13.1427,392124.0
2024-01-11 13:30:00,13.86,13.9,13.81,13.88,545877.0,13.1427,13.1806,13.0953,13.1616,545877.0
2024-01-11 14:00:00,13.88,13.9,13.81,13.87,354890.0,13.1616,13.1806,13.0953,13.1522,354890.0
2024-01-11 14:30:00,13.87,13.89,13.84,13.89,204665.0,13.1522,13.1711,13.1237,13.1711,204665.0
2024-01-11 15:00:00,13.88,13.92,13.84,13.88,493751.0,13.1616,13.1996,13.1237,13.1616,493751.0
2024-01-11 15:30:00,13.88,13.95,13.87,13.93,1443620.0,13.1616,13.228,13.1522,13.2091,1443620.0
2024-01-12 09:30:00,14.0,14.06,13.94,13.94,254362.0,13.2754,13.3323,13.2185,13.2185,254362.0
2024-01-12 10:00:00,13.93,13.93,13.8,13.83,288057.0,13.2091,13.2091,13.0858,13.1142,288057.0
2024-01-12 10:30:00,13.83,13.84,13.6,13.65,621490.0,13.1142,13.1237,12.8961,12.9436,621490.0
2024-01-12 11:00:00,13.65,13.73,13.64,13.72,347370.0,12.9436,13.0194,12.9341,13.0099,347370.0
2024-01-12 11:30:00,13.72,13.74,13.63,13.66,204310.0,13.0099,13.0289,12.9246,12.953,204310.0
2024-01-12 12:00:00,13.66,13.7,13.63,13.67,109480.0,12.953,12.991,12.9246,12.9625,109480.0
2024-01-12 12:30:00,13.67,13.68,13.63,13.68,145178.0,12.9625,12.972,12.9246,12.972,145178.0
2024-01-12 13:00:00,13.68,13.72,13.67,13.7,139902.0,12.972,13.0099,12.9625,12.991,139902.0
2024-01-12 13:30:00,13.7,13.7,13.65,13.66,487604.0,12.991,12.991,12.9436,12.953,487604.0
2024-01-12 14:00:00,13.66,13.77,13.63,13.76,531181.0,12.953,13.0573,12.9246,13.0479,531181.0
2024-01-12 14:30:00,13.76,13.76,13.68,13.69,213064.0,13.0479,13.0479,12.972,12.9815,213064.0
2024-01-12 15:00:00,13.68,13.71,13.68,13.71,338883.0,12.972,13.0004,12.972,13.0004,338883.0
2024-01-12 15:30:00,13.71,13.74,13.66,13.67,1225512.0,13.0004,13.0289,12.953,12.9625,1225512.0
2024-01-16 09:30:00,13.47,13.49,13.29,13.46,692499.0,12.7729,12.7918,12.6022,12.7634,692499.0
2024-01-16 10:00:00,13.46,13.52,13.39,13.46,379471.0,12.7634,12.8203,12.697,12.7634,379471.0
2024-01-16 10:30:00,13.46,13.49,13.44,13.48,163150.0,12.7634,12.7918,12.7444,12.7823,163150.0
2024-01-16 11:00:00,13.48,13.54,13.39,13.49,316684.0,12.7823,12.8392,12.697,12.7918,316684.0
2024-01-16 11:30:00,13.49,13.52,13.44,13.5,390607.0,12.7918,12.8203,12.7444,12.8013,390607.0
2024-01-16 12:00:00,13.49,13.5,13.43,13.45,234025.0,12.7918,12.8013,12.7349,12.7539,234025.0
2024-01-16 12:30:00,13.44,13.49,13.43,13.48,163442.0,12.7444,12.7918,12.7349,12.7823,163442.0
2024-01-16 13:00:00,13.47,13.5,13.45,13.48,118131.0,12.7729,12.8013,12.7539,12.7823,118131.0
2024-01-16 13:30:00,13.48,13.49,13.43,13.46,105708.0,12.7823,12.7918,12.7349,12.7634,105708.0
2024-01-16 14:00:00,13.46,13.47,13.32,13.36,614019.0,12.7634,12.7729,12.6306,12.6686,614019.0
2024-01-16 14:30:00,13.36,13.36,13.31,13.33,312797.0,12.6686,12.6686,12.6211,12.6401,312797.0
2024-01-16 15:00:00,13.33,13.34,13.29,13.32,464009.0,12.6401,12.6496,12.6022,12.6306,464009.0
2024-01-16 15:30:00,13.33,13.35,13.25,13.28,1995319.0,12.6401,12.6591,12.5643,12.5927,1995319.0
2024-01-17 09:30:00,13.04,13.3,12.95,13.28,1062581.0,12.3651,12.6117,12.2798,12.5927,1062581.0
2024-01-17 10:00:00,13.28,13.32,13.12,13.15,892233.0,12.5927,12.6306,12.441,12.4694,892233.0
2024-01-17 10:30:00,13.16,13.2,13.13,13.18,1332248.0,12.4789,12.5168,12.4505,12.4979,1332248.0
2024-01-17 11:00:00,13.18,13.24,13.16,13.21,703663.0,12.4979,12.5548,12.4789,12.5263,703663.0
2024-01-17 11:30:00,13.21,13.21,13.14,13.19,296557.0,12.5263,12.5263,12.4599,12.5074,296557.0
2024-01-17 12:00:00,13.19,13.25,13.16,13.19,279498.0,12.5074,12.5643,12.4789,12.5074,279498.0
2024-01-17 12:30:00,13.19,13.24,13.18,13.22,197518.0,12.5074,12.5548,12.4979,12.5358,197518.0
2024-01-17 13:00:00,13.22,13.22,13.15,13.18,206418.0,12.5358,12.5358,12.4694,12.4979,206418.0
2024-01-17 13:30:00,13.18,13.19,13.13,13.17,248918.0,12.4979,12.5074,12.4505,12.4884,248918.0
2024-01-17 14:00:00,13.17,13.2,13.11,13.17,435026.0,12.4884,12.5168,12.4315,12.4884,435026.0
2024-01-17 14:30:00,13.17,13.19,13.12,13.15,543363.0,12.4884,12.5074,12.441,12.4694,543363.0
2024-01-17 15:00:00,13.15,13.19,13.12,13.19,401070.0,12.4694,12.5074,12.441,12.5074,401070.0
2024-01-17 15:30:00,13.19,13.26,13.17,13.25,2269993.0,12.5074,12.5737,12.4884,12.5643,2269993.0
2024-01-18 09:30:00,13.5,13.99,13.48,13.74,2377518.0,12.8013,13.266,12.7823,13.0289,2377518.0
2024-01-18 10:00:00,13.74,13.89,13.73,13.81,1342336.0,13.0289,13.1711,13.0194,13.0953,1342336.0
2024-01-18 10:30:00,13.81,13.89,13.75,13.76,1237855.0,13.0953,13.1711,13.0384,13.0479,1237855.0
2024-01-18 11:00:00,13.75,13.82,13.6,13.69,909910.0,13.0384,13.1048,12.8961,12.9815,909910.0
2024-01-18 11:30:00,13.69,13.79,13.66,13.78,811293.0,12.9815,13.0763,12.953,13.0668,811293.0
2024-01-18 12:00:00,13.78,13.85,13.73,13.8,854060.0,13.0668,13.1332,13.0194,13.0858,854060.0
2024-01-18 12:30:00,13.81,13.81,13.73,13.75,577539.0,13.0953,13.0953,13.0194,13.0384,577539.0
2024-01-18 13:00:00,13.75,13.81,13.74,13.8,780252.0,13.0384,13.0953,13.0289,13.0858,780252.0
2024-01-18 13:30:00,13.8,13.91,13.78,13.85,845253.0,13.0858,13.1901,13.0668,13.1332,845253.0
2024-01-18 14:00:00,13.85,13.89,13.76,13.86,861224.0,13.1332,13.1711,13.0479,13.1427,861224.0
2024-01-18 14:30:00,13.87,13.91,13.84,13.87,583502.0,13.1522,13.1901,13.1237,13.1522,583502.0
2024-01-18 15:00:00,13.88,13.96,13.84,13.94,788408.0,13.1616,13.2375,13.1237,13.2185,788408.0
2024-01-18 15:30:00,13.94,13.97,13.87,13.93,2573646.0,13.2185,13.247,13.1522,13.2091,2573646.0
2024-01-19 09:30:00,13.92,14.01,13.82,13.95,808243.0,13.1996,13.2849,13.1048,13.228,808243.0
2024-01-19 10:00:00,13.96,13.99,13.84,13.96,999928.0,13.2375,13.266,13.1237,13.2375,999928.0
2024-01-19 10:30:00,13.96,13.99,13.88,13.94,306864.0,13.2375,13.266,13.1616,13.2185,306864.0
2024-01-19 11:00:00,13.94,13.96,13.86,13.88,389431.0,13.2185,13.2375,13.1427,13.1616,389431.0
2024-01-19 11:30:00,13.88,13.92,13.87,13.91,355426.0,13.1616,13.1996,13.1522,13.1901,355426.0
2024-01-19 12:00:00,13.91,13.95,13.87,13.92,280052.0,13.1901,13.228,13.1522,13.1996,280052.0
2024-01-19 12:30:00,13.92,13.99,13.91,13.97,604773.0,13.1996,13.266,13.1901,13.247,604773.0
2024-01-19 13:00:00,13.96,14.05,13.95,14.04,368947.0,13.2375,13.3228,13.228,13.3134,368947.0
2024-01-19 13:30:00,14.04,14.15,14.04,14.14,695318.0,13.3134,13.4177,13.3134,13.4082,695318.0
2024-01-19 14:00:00,14.14,14.2,14.1,14.18,383856.0,13.4082,13.4651,13.3703,13.4461,383856.0
2024-01-19 14:30:00,14.19,14.19,14.09,14.11,237668.0,13.4556,13.4556,13.3608,13.3797,237668.0
2024-01-19 15:00:00,14.1,14.14,14.07,14.08,669206.0,13.3703,13.4082,13.3418,13.3513,669206.0
2024-01-19 15:30:00,14.09,14.1,14.02,14.09,1776593.0,13.3608,13.3703,13.2944,13.3608,1776593.0
2024-01-22 09:30:00,14.16,14.2,14.05,14.17,757902.0,13.4272,13.4651,13.3228,13.4366,757902.0
2024-01-22 10:00:00,14.18,14.23,14.1,14.19,805380.0,13.4461,13.4935,13.3703,13.4556,805380.0
2024-01-22 10:30:00,14.19,14.29,14.14,14.17,591228.0,13.4556,13.5504,13.4082,13.4366,591228.0
2024-01-22 11:00:00,14.16,14.21,14.12,14.2,432170.0,13.4272,13.4746,13.3892,13.4651,432170.0
2024-01-22 11:30:00,14.2,14.23,14.16,14.2,295548.0,13.4651,13.4935,13.4272,13.4651,295548.0
2024-01-22 12:00:00,14.2,14.22,14.13,14.19,608155.0,13.4651,13.4841,13.3987,13.4556,608155.0
2024-01-22 12:30:00,14.2,14.2,14.12,14.14,384598.0,13.4651,13.4651,13.3892,13.4082,384598.0
2024-01-22 13:00:00,14.13,14.18,14.11,14.13,288744.0,13.3987,13.4461,13.3797,13.3987,288744.0
2024-01-22 13:30:00,14.13,14.17,14.1,14.14,212897.0,13.3987,13.4366,13.3703,13.4082,212897.0
2024-01-22 14:00:00,14.14,14.17,14.13,14.16,169601.0,13.4082,13.4366,13.3987,13.4272,169601.0
2024-01-22 14:30:00,14.16,14.18,14.13,14.15,280816.0,13.4272,13.4461,13.3987,13.4177,280816.0
2024-01-22 15:00:00,14.15,14.28,14.13,14.27,541737.0,13.4177,13.5409,13.3987,13.5315,541737.0
2024-01-22 15:30:00,14.27,14.31,14.24,14.31,1079706.0,13.5315,13.5694,13.503,13.5694,1079706.0
2024-01-23 09:30:00,14.4,14.44,14.24,14.32,272090.0,13.6547,13.6927,13.503,13.5789,272090.0
2024-01-23 10:00:00,14.32,14.4,14.31,14.35,227628.0,13.5789,13.6547,13.5694,13.6073,227628.0
2024-01-23 10:30:00,14.35,14.35,14.18,14.19,177545.0,13.6073,13.6073,13.4461,13.4556,177545.0
2024-01-23 11:00:00,14.19,14.23,14.13,14.18,845119.0,13.4556,13.4935,13.3987,13.4461,845119.0
2024-01-23 11:30:00,14.18,14.25,14.17,14.25,312259.0,13.4461,13.5125,13.4366,13.5125,312259.0
2024-01-23 12:00:00,14.25,14.25,14.19,14.24,193637.0,13.5125,13.5125,13.4556,13.503,193637.0
2024-01-23 12:30:00,14.24,14.29,14.22,14.29,187618.0,13.503,13.5504,13.4841,13.5504,187618.0
2024-01-23 13:00:00,14.29,14.29,14.22,14.24,166937.0,13.5504,13.5504,13.4841,13.503,166937.0
2024-01-23 13:30:00,14.24,14.26,14.22,14.24,102731.0,13.503,13.522,13.4841,13.503,102731.0
2024-01-23 14:00:00,14.24,14.25,14.21,14.23,205833.0,13.503,13.5125,13.4746,13.4935,205833.0
2024-01-23 14:30:00,14.23,14.28,14.23,14.27,92093.0,13.4935,13.5409,13.4935,13.5315,92093.0
2024-01-23 15:00:00,14.28,14.33,14.26,14.29,315280.0,13.5409,13.5884,13.522,13.5504,315280.0
2024-01-23 15:30:00,14.28,14.28,14.22,14.25,660595.0,13.5409,13.5409,13.4841,13.5125,660595.0
2024-01-24 09:30:00,15.0,15.37,14.86,14.87,4950949.0,14.2237,14.5745,14.0909,14.1004,4950949.0
2024-01-24 10:00:00,14.86,14.93,14.69,14.92,2098120.0,14.0909,14.1573,13.9297,14.1478,2098120.0
2024-01-24 10:30:00,14.92,15.29,14.92,15.17,2077231.0,14.1478,14.4987,14.1478,14.3849,2077231.0
2024-01-24 11:00:00,15.17,15.26,15.16,15.24,866736.0,14.3849,14.4702,14.3754,14.4513,866736.0
2024-01-24 11:30:00,15.24,15.26,15.16,15.2,585912.0,14.4513,14.4702,14.3754,14.4133,585912.0
2024-01-24 12:00:00,15.2,15.23,15.1,15.1,544434.0,14.4133,14.4418,14.3185,14.3185,544434.0
2024-01-24 12:30:00,15.1,15.14,15.02,15.14,626522.0,14.3185,14.3564,14.2426,14.3564,626522.0
2024-01-24 13:00:00,15.14,15.15,15.01,15.11,538864.0,14.3564,14.3659,14.2332,14.328,538864.0
2024-01-24 13:30:00,15.12,15.12,15.02,15.05,569954.0,14.3375,14.3375,14.2426,14.2711,569954.0
2024-01-24 14:00:00,15.04,15.07,15.0,15.03,529621.0,14.2616,14.2901,14.2237,14.2521,529621.0
2024-01-24 14:30:00,15.03,15.14,15.0,15.11,489963.0,14.2521,14.3564,14.2237,14.328,489963.0
2024-01-24 15:00:00,15.11,15.12,14.98,15.0,438913.0,14.328,14.3375,14.2047,14.2237,438913.0
2024-01-24 15:30:00,15.0,15.14,15.0,15.13,1759672.0,14.2237,14.3564,14.2237,14.347,1759672.0
2024-01-25 09:30:00,15.19,15.24,14.92,15.01,565560.0,14.4038,14.4513,14.1478,14.2332,565560.0
2024-01-25 10:00:00,15.02,15.03,14.93,14.94,452454.0,14.2426,14.2521,14.1573,14.1668,452454.0
2024-01-25 10:30:00,14.93,14.95,14.79,14.87,570843.0,14.1573,14.1763,14.0246,14.1004,570843.0
2024-01-25 11:00:00,14.87,14.88,14.71,14.79,594892.0,14.1004,14.1099,13.9487,14.0246,594892.0
2024-01-25 11:30:00,14.79,14.79,14.67,14.71,593967.0,14.0246,14.0246,13.9108,13.9487,593967.0
2024-01-25 12:00:00,14.71,14.77,14.62,14.75,431937.0,13.9487,14.0056,13.8633,13.9866,431937.0
2024-01-25 12:30:00,14.75,14.79,14.69,14.79,190275.0,13.9866,14.0246,13.9297,14.0246,190275.0
2024-01-25 13:00:00,14.79,14.86,14.76,14.77,276703.0,14.0246,14.0909,13.9961,14.0056,276703.0
2024-01-25 13:30:00,14.77,14.83,14.74,14.83,366770.0,14.0056,14.0625,13.9771,14.0625,366770.0
2024-01-25 14:00:00,14.82,14.9,14.77,14.9,357457.0,14.053,14.1289,14.0056,14.1289,357457.0
2024-01-25 14:30:00,14.9,14.91,14.82,14.87,387180.0,14.1289,14.1383,14.053,14.1004,387180.0
2024-01-25 15:00:00,14.87,14.9,14.78,14.78,625993.0,14.1004,14.1289,14.0151,14.0151,625993.0
2024-01-25 15:30:00,14.78,14.83,14.72,14.75,1885436.0,14.0151,14.0625,13.9582,13.9866,1885436.0
2024-01-26 09:30:00,14.76,14.94,14.66,14.66,587508.0,13.9961,14.1668,13.9013,13.9013,587508.0
2024-01-26 10:00:00,14.67,14.71,14.59,14.62,264231.0,13.9108,13.9487,13.8349,13.8633,264231.0
2024-01-26 10:30:00,14.61,14.71,14.6,14.67,354266.0,13.8539,13.9487,13.8444,13.9108,354266.0
2024-01-26 11:00:00,14.67,14.69,14.64,14.65,155374.0,13.9108,13.9297,13.8823,13.8918,155374.0
2024-01-26 11:30:00,14.65,14.66,14.62,14.65,231704.0,13.8918,13.9013,13.8633,13.8918,231704.0
2024-01-26 12:00:00,14.66,14.68,14.64,14.65,177635.0,13.9013,13.9202,13.8823,13.8918,177635.0
2024-01-26 12:30:00,14.65,14.66,14.61,14.65,244263.0,13.8918,13.9013,13.8539,13.8918,244263.0
2024-01-26 13:00:00,14.65,14.72,14.64,14.71,144853.0,13.8918,13.9582,13.8823,13.9487,144853.0
2024-01-26 13:30:00,14.72,14.73,14.68,14.7,161603.0,13.9582,13.9677,13.9202,13.9392,161603.0
2024-01-26 14:00:00,14.7,14.72,14.67,14.69,135194.0,13.9392,13.9582,13.9108,13.9297,135194.0
2024-01-26 14:30:00,14.68,14.77,14.68,14.77,244528.0,13.9202,14.0056,13.9202,14.0056,244528.0
2024-01-26 15:00:00,14.77,14.79,14.74,14.75,320402.0,14.0056,14.0246,13.9771,13.9866,320402.0
2024-01-26 15:30:00,14.75,14.77,14.66,14.66,934883.0,13.9866,14.0056,13.9013,13.9013,934883.0
2024-01-29 09:30:00,14.67,14.7,14.55,14.6,427070.0,13.9108,13.9392,13.797,13.8444,427070.0
2024-01-29 10:00:00,14.6,14.78,14.57,14.76,424717.0,13.8444,14.0151,13.8159,13.9961,424717.0
2024-01-29 10:30:00,14.76,14.76,14.69,14.7,273974.0,13.9961,13.9961,13.9297,13.9392,273974.0
2024-01-29 11:00:00,14.71,14.72,14.68,14.7,186042.0,13.9487,13.9582,13.9202,13.9392,186042.0
2024-01-29 11:30:00,14.7,14.71,14.65,14.7,255701.0,13.9392,13.9487,13.8918,13.9392,255701.0
2024-01-29 12:00:00,14.7,14.7,14.65,14.68,211074.0,13.9392,13.9392,13.8918,13.9202,211074.0
2024-01-29 12:30:00,14.68,14.73,14.68,14.71,206121.0,13.9202,13.9677,13.9202,13.9487,206121.0
2024-01-29 13:00:00,14.71,14.74,14.69,14.73,195207.0,13.9487,13.9771,13.9297,13.9677,195207.0
2024-01-29 13:30:00,14.74,14.76,14.72,14.74,142518.0,13.9771,13.9961,13.9582,13.9771,142518.0
2024-01-29 14:00:00,14.74,14.77,14.73,14.75,228792.0,13.9771,14.0056,13.9677,13.9866,228792.0
2024-01-29 14:30:00,14.75,14.76,14.71,14.72,209273.0,13.9866,13.9961,13.9487,13.9582,209273.0
2024-01-29 15:00:00,14.71,14.87,14.71,14.83,638493.0,13.9487,14.1004,13.9487,14.0625,638493.0
2024-01-29 15:30:00,14.83,14.88,14.79,14.88,880006.0,14.0625,14.1099,14.0246,14.1099,880006.0
2024-01-30 09:30:00,14.87,14.9,14.77,14.84,375292.0,14.1004,14.1289,14.0056,14.072,375292.0
2024-01-30 10:00:00,14.85,14.85,14.73,14.74,243271.0,14.0814,14.0814,13.9677,13.9771,243271.0
2024-01-30 10:30:00,14.74,14.77,14.73,14.77,153174.0,13.9771,14.0056,13.9677,14.0056,153174.0
2024-01-30 11:00:00,14.77,14.86,14.74,14.85,211885.0,14.0056,14.0909,13.9771,14.0814,211885.0
2024-01-30 11:30:00,14.85,14.91,14.84,14.86,358139.0,14.0814,14.1383,14.072,14.0909,358139.0
2024-01-30 12:00:00,14.86,14.88,14.84,14.87,180898.0,14.0909,14.1099,14.072,14.1004,180898.0
2024-01-30 12:30:00,14.87,14.9,14.81,14.82,192340.0,14.1004,14.1289,14.0435,14.053,192340.0
2024-01-30 13:00:00,14.82,14.84,14.79,14.84,244949.0,14.053,14.072,14.0246,14.072,244949.0
2024-01-30 13:30:00,14.83,14.86,14.81,14.82,243777.0,14.0625,14.0909,14.0435,14.053,243777.0
2024-01-30 14:00:00,14.82,14.87,14.81,14.87,262972.0,14.053,14.1004,14.0435,14.1004,262972.0
2024-01-30 14:30:00,14.87,14.87,14.84,14.86,208264.0,14.1004,14.1004,14.072,14.0909,208264.0
2024-01-30 15:00:00,14.86,14.86,14.84,14.85,220591.0,14.0909,14.0909,14.072,14.0814,220591.0
2024-01-30 15:30:00,14.85,14.85,14.8,14.8,659441.0,14.0814,14.0814,14.034,14.034,659441.0
2024-01-31 09:30:00,14.23,14.69,14.14,14.62,1504426.0,13.4935,13.9297,13.4082,13.8633,1504426.0
2024-01-31 10:00:00,14.62,14.7,14.51,14.69,1035599.0,13.8633,13.9392,13.759,13.9297,1035599.0
2024-01-31 10:30:00,14.69,14.72,14.55,14.58,321470.0,13.9297,13.9582,13.797,13.8254,321470.0
2024-01-31 11:00:00,14.58,14.64,14.54,14.56,367361.0,13.8254,13.8823,13.7875,13.8065,367361.0
2024-01-31 11:30:00,14.56,14.58,14.51,14.56,322260.0,13.8065,13.8254,13.759,13.8065,322260.0
2024-01-31 12:00:00,14.56,14.59,14.54,14.59,450274.0,13.8065,13.8349,13.7875,13.8349,450274.0
2024-01-31 12:30:00,14.59,14.59,14.54,14.58,206269.0,13.8349,13.8349,13.7875,13.8254,206269.0
2024-01-31 13:00:00,14.58,14.62,14.55,14.59,195477.0,13.8254,13.8633,13.797,13.8349,195477.0
2024-01-31 13:30:00,14.59,14.6,14.54,14.54,251833.0,13.8349,13.8444,13.7875,13.7875,251833.0
2024-01-31 14:00:00,14.55,14.56,14.46,14.52,550011.0,13.797,13.8065,13.7116,13.7685,550011.0
2024-01-31 14:30:00,14.52,14.71,14.5,14.53,425494.0,13.7685,13.9487,13.7496,13.778,425494.0
2024-01-31 15:00:00,14.53,14.55,14.36,14.46,958525.0,13.778,13.797,13.6168,13.7116,958525.0
2024-01-31 15:30:00,14.46,14.47,14.2,14.23,2976331.0,13.7116,13.7211,13.4651,13.4935,2976331.0
2024-02-01 09:30:00,14.3,14.34,13.83,13.91,1876516.0,13.5599,13.5978,13.1142,13.1901,1876516.0
2024-02-01 10:00:00,13.91,13.95,13.7,13.78,1445702.0,13.1901,13.228,12.991,13.0668,1445702.0
2024-02-01 10:30:00,13.78,13.8,13.62,13.63,1196000.0,13.0668,13.0858,12.9151,12.9246,1196000.0
2024-02-01 11:00:00,13.63,13.69,13.55,13.63,941354.0,12.9246,12.9815,12.8487,12.9246,941354.0
2024-02-01 11:30:00,13.63,13.8,13.63,13.75,654681.0,12.9246,13.0858,12.9246,13.0384,654681.0
2024-02-01 12:00:00,13.75,13.88,13.74,13.88,465601.0,13.0384,13.1616,13.0289,13.1616,465601.0
2024-02-01 12:30:00,13.88,14.08,13.88,14.03,465482.0,13.1616,13.3513,13.1616,13.3039,465482.0
2024-02-01 13:00:00,14.03,14.04,13.86,13.95,452888.0,13.3039,13.3134,13.1427,13.228,452888.0
2024-02-01 13:30:00,13.95,14.03,13.93,14.02,712627.0,13.228,13.3039,13.2091,13.2944,712627.0
2024-02-01 14:00:00,14.02,14.02,13.96,13.99,252815.0,13.2944,13.2944,13.2375,13.266,252815.0
2024-02-01 14:30:00,13.99,14.12,13.94,14.09,408012.0,13.266,13.3892,13.2185,13.3608,408012.0
2024-02-01 15:00:00,14.09,14.1,13.98,14.02,637608.0,13.3608,13.3703,13.2565,13.2944,637608.0
2024-02-01 15:30:00,14.02,14.03,13.89,13.9,1398868.0,13.2944,13.3039,13.1711,13.1806,1398868.0
2024-02-02 09:30:00,13.71,13.94,13.68,13.83,715692.0,13.0004,13.2185,12.972,13.1142,715692.0
2024-02-02 10:00:00,13.82,14.08,13.76,14.02,697783.0,13.1048,13.3513,13.0479,13.2944,697783.0
2024-02-02 10:30:00,14.02,14.07,13.95,13.97,439653.0,13.2944,13.3418,13.228,13.247,439653.0
2024-02-02 11:00:00,13.98,14.02,13.93,14.02,339081.0,13.2565,13.2944,13.2091,13.2944,339081.0
2024-02-02 11:30:00,14.02,14.07,13.98,14.01,212701.0,13.2944,13.3418,13.2565,13.2849,212701.0
2024-02-02 12:00:00,14.0,14.02,13.9,13.96,208023.0,13.2754,13.2944,13.1806,13.2375,208023.0
2024-02-02 12:30:00,13.96,14.03,13.93,14.0,326200.0,13.2375,13.3039,13.2091,13.2754,326200.0
2024-02-02 13:00:00,14.01,14.02,13.94,13.95,170256.0,13.2849,13.2944,13.2185,13.228,170256.0
2024-02-02 13:30:00,13.94,14.0,13.9,13.91,344303.0,13.2185,13.2754,13.1806,13.1901,344303.0
2024-02-02 14:00:00,13.91,14.0,13.9,13.93,191689.0,13.1901,13.2754,13.1806,13.2091,191689.0
2024-02-02 14:30:00,13.93,13.97,13.91,13.97,156437.0,13.2091,13.247,13.1901,13.247,156437.0
2024-02-02 15:00:00,13.96,14.0,13.93,13.99,244154.0,13.2375,13.2754,13.2091,13.266,244154.0
2024-02-02 15:30:00,13.99,14.01,13.89,13.94,2177568.0,13.266,13.2849,13.1711,13.2185,2177568.0
2024-02-05 09:30:00,13.76,14.01,13.71,13.92,527708.0,13.0479,13.2849,13.0004,13.1996,527708.0
2024-02-05 10:00:00,13.92,13.93,13.81,13.9,439817.0,13.1996,13.2091,13.0953,13.1806,439817.0
2024-02-05 10:30:00,13.9,13.95,13.87,13.89,306041.0,13.1806,13.228,13.1522,13.1711,306041.0
2024-02-05 11:00:00,13.89,13.94,13.85,13.88,332336.0,13.1711,13.2185,13.1332,13.1616,332336.0
2024-02-05 11:30:00,13.88,13.92,13.85,13.91,351371.0,13.1616,13.1996,13.1332,13.1901,351371.0
2024-02-05 12:00:00,13.92,13.99,13.91,13.93,214624.0,13.1996,13.266,13.1901,13.2091,214624.0
2024-02-05 12:30:00,13.94,13.96,13.87,13.91,296637.0,13.2185,13.2375,13.1522,13.1901,296637.0
2024-02-05 13:00:00,13.91,13.92,13.84,13.85,170146.0,13.1901,13.1996,13.1237,13.1332,170146.0
2024-02-05 13:30:00,13.85,13.91,13.84,13.9,150799.0,13.1332,13.1901,13.1237,13.1806,150799.0
2024-02-05 14:00:00,13.9,14.0,13.9,13.99,391013.0,13.1806,13.2754,13.1806,13.266,391013.0
2024-02-05 14:30:00,13.99,14.01,13.95,13.96,218526.0,13.266,13.2849,13.228,13.2375,218526.0
2024-02-05 15:00:00,13.96,13.97,13.87,13.92,391559.0,13.2375,13.247,13.1522,13.1996,391559.0
2024-02-05 15:30:00,13.92,13.93,13.8,13.82,1127943.0,13.1996,13.2091,13.0858,13.1048,1127943.0
2024-02-06 09:30:00,13.83,14.03,13.76,13.96,505867.0,13.1142,13.3039,13.0479,13.2375,505867.0
2024-02-06 10:00:00,13.97,14.13,13.94,14.13,902221.0,13.247,13.3987,13.2185,13.3987,902221.0
2024-02-06 10:30:00,14.13,14.19,13.95,13.98,966408.0,13.3987,13.4556,13.228,13.2565,966408.0
2024-02-06 11:00:00,13.99,14.01,13.87,14.0,452273.0,13.266,13.2849,13.1522,13.2754,452273.0
2024-02-06 11:30:00,13.99,14.02,13.88,13.9,303160.0,13.266,13.2944,13.1616,13.1806,303160.0
2024-02-06 12:00:00,13.9,13.96,13.87,13.93,337873.0,13.1806,13.2375,13.1522,13.2091,337873.0
2024-02-06 12:30:00,13.94,13.94,13.84,13.84,327579.0,13.2185,13.2185,13.1237,13.1237,327579.0
2024-02-06 13:00:00,13.84,13.9,13.79,13.83,361150.0,13.1237,13.1806,13.0763,13.1142,361150.0
2024-02-06 13:30:00,13.83,13.87,13.78,13.83,195169.0,13.1142,13.1522,13.0668,13.1142,195169.0
2024-02-06 14:00:00,13.83,13.86,13.78,13.83,391104.0,13.1142,13.1427,13.0668,13.1142,391104.0
2024-02-06 14:30:00,13.83,13.93,13.82,13.88,202538.0,13.1142,13.2091,13.1048,13.1616,202538.0
2024-02-06 15:00:00,13.88,13.89,13.75,13.77,481250.0,13.1616,13.1711,13.0384,13.0573,481250.0
2024-02-06 15:30:00,13.76,13.84,13.75,13.83,1078001.0,13.0479,13.1237,13.0384,13.1142,1078001.0
2024-02-07 09:30:00,13.77,13.95,13.45,13.52,1206258.0,13.0573,13.228,12.7539,12.8203,1206258.0
2024-02-07 10:00:00,13.52,13.77,13.49,13.74,629232.0,12.8203,13.0573,12.7918,13.0289,629232.0
2024-02-07 10:30:00,13.74,13.76,13.58,13.59,258530.0,13.0289,13.0479,12.8772,12.8867,258530.0
2024-02-07 11:00:00,13.6,13.61,13.57,13.58,231847.0,12.8961,12.9056,12.8677,12.8772,231847.0
2024-02-07 11:30:00,13.58,13.63,13.55,13.63,396857.0,12.8772,12.9246,12.8487,12.9246,396857.0
2024-02-07 12:00:00,13.63,13.7,13.6,13.7,348301.0,12.9246,12.991,12.8961,12.991,348301.0
2024-02-07 12:30:00,13.7,13.7,13.64,13.67,381727.0,12.991,12.991,12.9341,12.9625,381727.0
2024-02-07 13:00:00,13.68,13.8,13.66,13.8,368558.0,12.972,13.0858,12.953,13.0858,368558.0
2024-02-07 13:30:00,13.8,13.8,13.73,13.77,176618.0,13.0858,13.0858,13.0194,13.0573,176618.0
2024-02-07 14:00:00,13.77,13.78,13.71,13.76,184990.0,13.0573,13.0668,13.0004,13.0479,184990.0
2024-02-07 14:30:00,13.76,13.77,13.72,13.74,137267.0,13.0479,13.0573,13.0099,13.0289,137267.0
2024-02-07 15:00:00,13.75,13.75,13.65,13.68,212315.0,13.0384,13.0384,12.9436,12.972,212315.0
2024-02-07 15:30:00,13.68,13.7,13.63,13.66,654119.0,12.972,12.991,12.9246,12.953,654119.0
2024-02-08 09:30:00,13.55,13.65,13.46,13.59,439390.0,12.8487,12.9436,12.7634,12.8867,439390.0
2024-02-08 10:00:00,13.59,13.72,13.57,13.63,324363.0,12.8867,13.0099,12.8677,12.9246,324363.0
2024-02-08 10:30:00,13.62,13.67,13.59,13.63,127114.0,12.9151,12.9625,12.8867,12.9246,127114.0
2024-02-08 11:00:00,13.62,13.63,13.55,13.58,176415.0,12.9151,12.9246,12.8487,12.8772,176415.0
2024-02-08 11:30:00,13.57,13.62,13.56,13.6,150896.0,12.8677,12.9151,12.8582,12.8961,150896.0
2024-02-08 12:00:00,13.61,13.61,13.56,13.58,351672.0,12.9056,12.9056,12.8582,12.8772,351672.0
2024-02-08 12:30:00,13.58,13.58,13.54,13.58,132467.0,12.8772,12.8772,12.8392,12.8772,132467.0
2024-02-08 13:00:00,13.58,13.62,13.55,13.59,127761.0,12.8772,12.9151,12.8487,12.8867,127761.0
2024-02-08 13:30:00,13.59,13.68,13.58,13.68,133894.0,12.8867,12.972,12.8772,12.972,133894.0
2024-02-08 14:00:00,13.68,13.78,13.67,13.78,352039.0,12.972,13.0668,12.9625,13.0668,352039.0
2024-02-08 14:30:00,13.78,13.82,13.74,13.82,275797.0,13.0668,13.1048,13.0289,13.1048,275797.0
2024-02-08 15:00:00,13.82,13.82,13.74,13.81,342810.0,13.1048,13.1048,13.0289,13.0953,342810.0
2024-02-08 15:30:00,13.81,13.84,13.75,13.79,1297861.0,13.0953,13.1237,13.0384,13.0763,1297861.0
2024-02-09 09:30:00,13.72,13.8,13.66,13.73,306466.0,13.0099,13.0858,12.953,13.0194,306466.0
2024-02-09 10:00:00,13.74,13.78,13.66,13.7,318570.0,13.0289,13.0668,12.953,12.991,318570.0
2024-02-09 10:30:00,13.7,13.73,13.67,13.73,199330.0,12.991,13.0194,12.9625,13.0194,199330.0
2024-02-09 11:00:00,13.73,13.74,13.65,13.69,160846.0,13.0194,13.0289,12.9436,12.9815,160846.0
2024-02-09 11:30:00,13.7,13.71,13.66,13.69,106590.0,12.991,13.0004,12.953,12.9815,106590.0
2024-02-09 12:00:00,13.7,13.78,13.68,13.77,152723.0,12.991,13.0668,12.972,13.0573,152723.0
2024-02-09 12:30:00,13.77,13.84,13.73,13.81,556434.0,13.0573,13.1237,13.0194,13.0953,556434.0
2024-02-09 13:00:00,13.82,13.9,13.78,13.88,287023.0,13.1048,13.1806,13.0668,13.1616,287023.0
2024-02-09 13:30:00,13.88,13.89,13.8,13.8,214291.0,13.1616,13.1711,13.0858,13.0858,214291.0
2024-02-09 14:00:00,13.8,13.82,13.77,13.78,196513.0,13.0858,13.1048,13.0573,13.0668,196513.0
2024-02-09 14:30:00,13.79,13.81,13.75,13.76,226164.0,13.0763,13.0953,13.0384,13.0479,226164.0
2024-02-09 15:00:00,13.76,13.79,13.73,13.76,731456.0,13.0479,13.0763,13.0194,13.0479,731456.0
2024-02-09 15:30:00,13.76,13.78,13.71,13.74,1096878.0,13.0479,13.0668,13.0004,13.0289,1096878.0
2024-02-12 09:30:00,13.79,14.07,13.77,14.05,551777.0,13.0763,13.3418,13.0573,13.3228,551777.0
2024-02-12 10:00:00,14.05,14.09,13.95,13.99,640363.0,13.3228,13.3608,13.228,13.266,640363.0
2024-02-12 10:30:00,14.0,14.05,13.99,14.0,225942.0,13.2754,13.3228,13.266,13.2754,225942.0
2024-02-12 11:00:00,14.0,14.06,13.99,14.02,264956.0,13.2754,13.3323,13.266,13.2944,264956.0
2024-02-12 11:30:00,14.02,14.1,14.01,14.09,146693.0,13.2944,13.3703,13.2849,13.3608,146693.0
2024-02-12 12:00:00,14.09,14.1,14.02,14.04,116520.0,13.3608,13.3703,13.2944,13.3134,116520.0
2024-02-12 12:30:00,14.03,14.08,14.02,14.08,107205.0,13.3039,13.3513,13.2944,13.3513,107205.0
2024-02-12 13:00:00,14.08,14.12,14.07,14.11,169982.0,13.3513,13.3892,13.3418,13.3797,169982.0
2024-02-12 13:30:00,14.11,14.2,14.1,14.18,170429.0,13.3797,13.4651,13.3703,13.4461,170429.0
2024-02-12 14:00:00,14.17,14.24,14.12,14.14,370670.0,13.4366,13.503,13.3892,13.4082,370670.0
2024-02-12 14:30:00,14.14,14.15,14.1,14.15,238270.0,13.4082,13.4177,13.3703,13.4177,238270.0
2024-02-12 15:00:00,14.15,14.19,14.13,14.17,276705.0,13.4177,13.4556,13.3987,13.4366,276705.0
2024-02-12 15:30:00,14.17,14.17,14.06,14.07,979981.0,13.4366,13.4366,13.3323,13.3418,979981.0
2024-02-13 09:30:00,13.65,13.8,13.63,13.68,522160.0,12.9436,13.0858,12.9246,12.972,522160.0
2024-02-13 10:00:00,13.68,13.79,13.63,13.78,596849.0,12.972,13.0763,12.9246,13.0668,596849.0
2024-02-13 10:30:00,13.77,13.79,13.67,13.71,519039.0,13.0573,13.0763,12.9625,13.0004,519039.0
2024-02-13 11:00:00,13.71,13.83,13.7,13.81,377807.0,13.0004,13.1142,12.991,13.0953,377807.0
2024-02-13 11:30:00,13.81,13.86,13.77,13.81,511131.0,13.0953,13.1427,13.0573,13.0953,511131.0
2024-02-13 12:00:00,13.81,13.83,13.75,13.78,429871.0,13.0953,13.1142,13.0384,13.0668,429871.0
2024-02-13 12:30:00,13.78,13.86,13.76,13.83,271876.0,13.0668,13.1427,13.0479,13.1142,271876.0
2024-02-13 13:00:00,13.83,13.83,13.72,13.75,220794.0,13.1142,13.1142,13.0099,13.0384,220794.0
2024-02-13 13:30:00,13.74,13.78,13.72,13.75,231724.0,13.0289,13.0668,13.0099,13.0384,231724.0
2024-02-13 14:00:00,13.75,13.76,13.68,13.69,356536.0,13.0384,13.0479,12.972,12.9815,356536.0
2024-02-13 14:30:00,13.69,13.75,13.66,13.7,529032.0,12.9815,13.0384,12.953,12.991,529032.0
2024-02-13 15:00:00,13.7,13.7,13.57,13.63,608800.0,12.991,12.991,12.8677,12.9246,608800.0
2024-02-13 15:30:00,13.63,13.8,13.62,13.78,1449566.0,12.9246,13.0858,12.9151,13.0668,1449566.0
2024-02-14 09:30:00,13.94,13.98,13.76,13.86,314104.0,13.2185,13.2565,13.0479,13.1427,314104.0
2024-02-14 10:00:00,13.86,13.87,13.79,13.82,229983.0,13.1427,13.1522,13.0763,13.1048,229983.0
2024-02-14 10:30:00,13.83,13.84,13.7,13.75,205687.0,13.1142,13.1237,12.991,13.0384,205687.0
2024-02-14 11:00:00,13.73,13.81,13.69,13.78,193415.0,13.0194,13.0953,12.9815,13.0668,193415.0
2024-02-14 11:30:00,13.78,13.81,13.76,13.78,218881.0,13.0668,13.0953,13.0479,13.0668,218881.0
2024-02-14 12:00:00,13.78,13.83,13.74,13.82,134992.0,13.0668,13.1142,13.0289,13.1048,134992.0
2024-02-14 12:30:00,13.82,13.83,13.78,13.81,162599.0,13.1048,13.1142,13.0668,13.0953,162599.0
2024-02-14 13:00:00,13.81,13.85,13.79,13.85,144028.0,13.0953,13.1332,13.0763,13.1332,144028.0
2024-02-14 13:30:00,13.85,13.9,13.84,13.88,156469.0,13.1332,13.1806,13.1237,13.1616,156469.0
2024-02-14 14:00:00,13.88,13.88,13.8,13.87,169103.0,13.1616,13.1616,13.0858,13.1522,169103.0
2024-02-14 14:30:00,13.86,13.91,13.84,13.9,196101.0,13.1427,13.1901,13.1237,13.1806,196101.0
2024-02-14 15:00:00,13.9,13.92,13.86,13.91,560740.0,13.1806,13.1996,13.1427,13.1901,560740.0
2024-02-14 15:30:00,13.91,13.94,13.84,13.94,855093.0,13.1901,13.2185,13.1237,13.2185,855093.0
2024-02-15 09:30:00,14.0,14.31,13.95,14.19,579219.0,13.2754,13.5694,13.228,13.4556,579219.0
2024-02-15 10:00:00,14.19,14.22,14.11,14.11,404716.0,13.4556,13.4841,13.3797,13.3797,404716.0
2024-02-15 10:30:00,14.11,14.13,14.01,14.02,415731.0,13.3797,13.3987,13.2849,13.2944,415731.0
2024-02-15 11:00:00,14.02,14.03,13.96,13.98,218549.0,13.2944,13.3039,13.2375,13.2565,218549.0
2024-02-15 11:30:00,13.97,14.02,13.92,13.94,184251.0,13.247,13.2944,13.1996,13.2185,184251.0
2024-02-15 12:00:00,13.94,14.09,13.93,13.99,332796.0,13.2185,13.3608,13.2091,13.266,332796.0
2024-02-15 12:30:00,13.99,13.99,13.92,13.93,351220.0,13.266,13.266,13.1996,13.2091,351220.0
2024-02-15 13:00:00,13.93,14.0,13.9,13.98,191796.0,13.2091,13.2754,13.1806,13.2565,191796.0
2024-02-15 13:30:00,13.98,14.07,13.97,14.04,196205.0,13.2565,13.3418,13.247,13.3134,196205.0
2024-02-15 14:00:00,14.05,14.07,14.01,14.07,204048.0,13.3228,13.3418,13.2849,13.3418,204048.0
2024-02-15 14:30:00,14.06,14.12,14.05,14.08,309143.0,13.3323,13.3892,13.3228,13.3513,309143.0
2024-02-15 15:00:00,14.08,14.13,14.06,14.13,322342.0,13.3513,13.3987,13.3323,13.3987,322342.0
2024-02-15 15:30:00,14.13,14.13,14.03,14.07,1177810.0,13.3987,13.3987,13.3039,13.3418,1177810.0
2024-02-16 09:30:00,13.92,14.01,13.87,14.01,145563.0,13.1996,13.2849,13.1522,13.2849,145563.0
2024-02-16 10:00:00,14.01,14.11,13.97,14.0,179911.0,13.2849,13.3797,13.247,13.2754,179911.0
2024-02-16 10:30:00,13.99,14.0,13.94,13.96,122690.0,13.266,13.2754,13.2185,13.2375,122690.0
2024-02-16 11:00:00,13.96,13.99,13.93,13.98,78087.0,13.2375,13.266,13.2091,13.2565,78087.0
2024-02-16 11:30:00,13.98,14.03,13.97,13.99,137558.0,13.2565,13.3039,13.247,13.266,137558.0
2024-02-16 12:00:00,13.98,13.99,13.9,13.91,132978.0,13.2565,13.266,13.1806,13.1901,132978.0
2024-02-16 12:30:00,13.91,13.94,13.9,13.92,151580.0,13.1901,13.2185,13.1806,13.1996,151580.0
2024-02-16 13:00:00,13.92,13.97,13.88,13.95,177785.0,13.1996,13.247,13.1616,13.228,177785.0
2024-02-16 13:30:00,13.95,13.98,13.91,13.95,146012.0,13.228,13.2565,13.1901,13.228,146012.0
2024-02-16 14:00:00,13.95,13.97,13.93,13.96,124171.0,13.228,13.247,13.2091,13.2375,124171.0
2024-02-16 14:30:00,13.95,13.96,13.87,13.96,337703.0,13.228,13.2375,13.1522,13.2375,337703.0
2024-02-16 15:00:00,13.95,13.96,13.92,13.95,176151.0,13.228,13.2375,13.1996,13.228,176151.0
2024-02-16 15:30:00,13.96,13.97,13.88,13.88,736400.0,13.2375,13.247,13.1616,13.1616,736400.0
2024-02-20 09:30:00,13.91,14.17,13.85,14.17,659356.0,13.1901,13.4366,13.1332,13.4366,659356.0
2024-02-20 10:00:00,14.17,14.22,14.1,14.18,850612.0,13.4366,13.4841,13.3703,13.4461,850612.0
2024-02-20 10:30:00,14.18,14.29,14.17,14.27,325836.0,13.4461,13.5504,13.4366,13.5315,325836.0
2024-02-20 11:00:00,14.27,14.32,14.22,14.31,217662.0,13.5315,13.5789,13.4841,13.5694,217662.0
2024-02-20 11:30:00,14.31,14.35,14.23,14.24,522868.0,13.5694,13.6073,13.4935,13.503,522868.0
2024-02-20 12:00:00,14.24,14.24,14.16,14.19,353389.0,13.503,13.503,13.4272,13.4556,353389.0
2024-02-20 12:30:00,14.19,14.22,14.17,14.19,291095.0,13.4556,13.4841,13.4366,13.4556,291095.0
2024-02-20 13:00:00,14.2,14.25,14.19,14.21,118939.0,13.4651,13.5125,13.4556,13.4746,118939.0
2024-02-20 13:30:00,14.22,14.24,14.18,14.24,89406.0,13.4841,13.503,13.4461,13.503,89406.0
2024-02-20 14:00:00,14.23,14.23,14.18,14.2,106707.0,13.4935,13.4935,13.4461,13.4651,106707.0
2024-02-20 14:30:00,14.2,14.24,14.17,14.23,242919.0,13.4651,13.503,13.4366,13.4935,242919.0
2024-02-20 15:00:00,14.23,14.27,14.2,14.27,717396.0,13.4935,13.5315,13.4651,13.5315,717396.0
2024-02-20 15:30:00,14.27,14.27,14.09,14.11,821630.0,13.5315,13.5315,13.3608,13.3797,821630.0
2024-02-21 09:30:00,13.95,14.08,13.85,13.96,403454.0,13.228,13.3513,13.1332,13.2375,403454.0
2024-02-21 10:00:00,13.96,14.02,13.93,13.96,212187.0,13.2375,13.2944,13.2091,13.2375,212187.0
2024-02-21 10:30:00,13.96,14.02,13.94,13.96,263420.0,13.2375,13.2944,13.2185,13.2375,263420.0
2024-02-21 11:00:00,13.96,14.0,13.92,13.97,224868.0,13.2375,13.2754,13.1996,13.247,224868.0
2024-02-21 11:30:00,13.96,13.97,13.89,13.97,158925.0,13.2375,13.247,13.1711,13.247,158925.0
2024-02-21 12:00:00,13.96,13.98,13.91,13.93,130437.0,13.2375,13.2565,13.1901,13.2091,130437.0
2024-02-21 12:30:00,13.93,13.94,13.88,13.93,193495.0,13.2091,13.2185,13.1616,13.2091,193495.0
2024-02-21 13:00:00,13.93,13.93,13.86,13.92,174950.0,13.2091,13.2091,13.1427,13.1996,174950.0
2024-02-21 13:30:00,13.92,13.98,13.9,13.98,103103.0,13.1996,13.2565,13.1806,13.2565,103103.0
2024-02-21 14:00:00,13.98,14.02,13.93,14.01,220723.0,13.2565,13.2944,13.2091,13.2849,220723.0
2024-02-21 14:30:00,14.01,14.08,13.97,14.07,330563.0,13.2849,13.3513,13.247,13.3418,330563.0
2024-02-21 15:00:00,14.07,14.07,13.97,13.99,254304.0,13.3418,13.3418,13.247,13.266,254304.0
2024-02-21 15:30:00,13.99,14.05,13.98,14.05,840115.0,13.266,13.3228,13.2565,13.3228,840115.0
2024-02-22 09:30:00,14.04,14.2,13.98,14.15,232444.0,13.3134,13.4651,13.2565,13.4177,232444.0
2024-02-22 10:00:00,14.15,14.23,14.09,14.12,318736.0,13.4177,13.4935,13.3608,13.3892,318736.0
2024-02-22 10:30:00,14.12,14.15,14.08,14.13,181112.0,13.3892,13.4177,13.3513,13.3987,181112.0
2024-02-22 11:00:00,14.13,14.17,14.1,14.17,181068.0,13.3987,13.4366,13.3703,13.4366,181068.0
2024-02-22 11:30:00,14.17,14.2,14.12,14.14,122261.0,13.4366,13.4651,13.3892,13.4082,122261.0
2024-02-22 12:00:00,14.13,14.17,14.12,14.17,96832.0,13.3987,13.4366,13.3892,13.4366,96832.0
2024-02-22 12:30:00,14.16,14.17,14.13,14.14,117904.0,13.4272,13.4366,13.3987,13.4082,117904.0
2024-02-22 13:00:00,14.14,14.14,14.07,14.12,146171.0,13.4082,13.4082,13.3418,13.3892,146171.0
2024-02-22 13:30:00,14.12,14.12,14.08,14.1,131395.0,13.3892,13.3892,13.3513,13.3703,131395.0
2024-02-22 14:00:00,14.1,14.12,14.09,14.12,101097.0,13.3703,13.3892,13.3608,13.3892,101097.0
2024-02-22 14:30:00,14.12,14.12,14.01,14.02,336245.0,13.3892,13.3892,13.2849,13.2944,336245.0
2024-02-22 15:00:00,14.02,14.1,14.01,14.07,127293.0,13.2944,13.3703,13.2849,13.3418,127293.0
2024-02-22 15:30:00,14.07,14.09,14.02,14.04,800055.0,13.3418,13.3608,13.2944,13.3134,800055.0
2024-02-23 09:30:00,14.04,14.09,13.94,14.01,258694.0,13.3134,13.3608,13.2185,13.2849,258694.0
2024-02-23 10:00:00,14.01,14.1,13.99,14.06,175400.0,13.2849,13.3703,13.266,13.3323,175400.0
2024-02-23 10:30:00,14.06,14.12,14.03,14.12,172166.0,13.3323,13.3892,13.3039,13.3892,172166.0
2024-02-23 11:00:00,14.12,14.13,14.04,14.08,172519.0,13.3892,13.3987,13.3134,13.3513,172519.0
2024-02-23 11:30:00,14.07,14.11,14.05,14.08,139687.0,13.3418,13.3797,13.3228,13.3513,139687.0
2024-02-23 12:00:00,14.08,14.14,14.07,14.08,116005.0,13.3513,13.4082,13.3418,13.3513,116005.0
2024-02-23 12:30:00,14.09,14.12,14.06,14.1,106790.0,13.3608,13.3892,13.3323,13.3703,106790.0
2024-02-23 13:00:00,14.11,14.11,14.07,14.1,101421.0,13.3797,13.3797,13.3418,13.3703,101421.0
2024-02-23 13:30:00,14.1,14.12,14.09,14.11,91490.0,13.3703,13.3892,13.3608,13.3797,91490.0
2024-02-23 14:00:00,14.11,14.11,14.04,14.08,152037.0,13.3797,13.3797,13.3134,13.3513,152037.0
2024-02-23 14:30:00,14.08,14.08,14.02,14.06,193797.0,13.3513,13.3513,13.2944,13.3323,193797.0
2024-02-23 15:00:00,14.06,14.09,14.05,14.08,186157.0,13.3323,13.3608,13.3228,13.3513,186157.0
2024-02-23 15:30:00,14.08,14.1,14.04,14.05,679659.0,13.3513,13.3703,13.3134,13.3228,679659.0
2024-02-26 09:30:00,14.0,14.14,13.96,14.13,292604.0,13.2754,13.4082,13.2375,13.3987,292604.0
2024-02-26 10:00:00,14.13,14.15,13.96,13.98,219622.0,13.3987,13.4177,13.2375,13.2565,219622.0
2024-02-26 10:30:00,13.97,13.99,13.92,13.99,189148.0,13.247,13.266,13.1996,13.266,189148.0
2024-02-26 11:00:00,13.99,14.0,13.94,13.96,142714.0,13.266,13.2754,13.2185,13.2375,142714.0
2024-02-26 11:30:00,13.96,13.97,13.91,13.95,170188.0,13.2375,13.247,13.1901,13.228,170188.0
2024-02-26 12:00:00,13.95,13.99,13.93,13.99,184036.0,13.228,13.266,13.2091,13.266,184036.0
2024-02-26 12:30:00,13.99,13.99,13.89,13.91,322084.0,13.266,13.266,13.1711,13.1901,322084.0
2024-02-26 13:00:00,13.9,13.91,13.82,13.82,234220.0,13.1806,13.1901,13.1048,13.1048,234220.0
2024-02-26 13:30:00,13.82,13.9,13.82,13.88,421455.0,13.1048,13.1806,13.1048,13.1616,421455.0
2024-02-26 14:00:00,13.88,13.91,13.84,13.91,358691.0,13.1616,13.1901,13.1237,13.1901,358691.0
2024-02-26 14:30:00,13.91,13.92,13.88,13.91,223395.0,13.1901,13.1996,13.1616,13.1901,223395.0
2024-02-26 15:00:00,13.91,13.93,13.86,13.88,219536.0,13.1901,13.2091,13.1427,13.1616,219536.0
2024-02-26 15:30:00,13.88,13.94,13.87,13.87,665284.0,13.1616,13.2185,13.1522,13.1522,665284.0
2024-02-27 09:30:00,13.92,14.07,13.9,13.96,146598.0,13.1996,13.3418,13.1806,13.2375,146598.0
2024-02-27 10:00:00,13.96,14.02,13.91,14.01,154673.0,13.2375,13.2944,13.1901,13.2849,154673.0
2024-02-27 10:30:00,14.02,14.09,14.0,14.09,163231.0,13.2944,13.3608,13.2754,13.3608,163231.0
2024-02-27 11:00:00,14.09,14.16,14.07,14.15,233212.0,13.3608,13.4272,13.3418,13.4177,233212.0
2024-02-27 11:30:00,14.14,14.16,14.13,14.14,164665.0,13.4082,13.4272,13.3987,13.4082,164665.0
2024-02-27 12:00:00,14.14,14.16,14.1,14.12,79393.0,13.4082,13.4272,13.3703,13.3892,79393.0
2024-02-27 12:30:00,14.13,14.14,14.11,14.13,62373.0,13.3987,13.4082,13.3797,13.3987,62373.0
2024-02-27 13:00:00,14.13,14.19,14.12,14.15,109201.0,13.3987,13.4556,13.3892,13.4177,109201.0
2024-02-27 13:30:00,14.15,14.16,14.11,14.14,157611.0,13.4177,13.4272,13.3797,13.4082,157611.0
2024-02-27 14:00:00,14.14,14.16,14.07,14.1,152403.0,13.4082,13.4272,13.3418,13.3703,152403.0
2024-02-27 14:30:00,14.1,14.1,14.04,14.07,121686.0,13.3703,13.3703,13.3134,13.3418,121686.0
2024-02-27 15:00:00,14.07,14.12,14.06,14.11,218779.0,13.3418,13.3892,13.3323,13.3797,218779.0
2024-02-27 15:30:00,14.11,14.18,14.09,14.14,1566586.0,13.3797,13.4461,13.3608,13.4082,1566586.0
2024-02-28 09:30:00,14.07,14.22,14.02,14.2,207010.0,13.3418,13.4841,13.2944,13.4651,207010.0
2024-02-28 10:00:00,14.2,14.22,14.11,14.12,135002.0,13.4651,13.4841,13.3797,13.3892,135002.0
2024-02-28 10:30:00,14.11,14.2,14.09,14.2,172079.0,13.3797,13.4651,13.3608,13.4651,172079.0
2024-02-28 11:00:00,14.2,14.21,14.11,14.14,105766.0,13.4651,13.4746,13.3797,13.4082,105766.0
2024-02-28 11:30:00,14.14,14.14,14.08,14.09,82793.0,13.4082,13.4082,13.3513,13.3608,82793.0
2024-02-28 12:00:00,14.09,14.11,14.02,14.04,79042.0,13.3608,13.3797,13.2944,13.3134,79042.0
2024-02-28 12:30:00,14.04,14.06,14.02,14.03,127167.0,13.3134,13.3323,13.2944,13.3039,127167.0
2024-02-28 13:00:00,14.02,14.07,14.0,14.06,111087.0,13.2944,13.3418,13.2754,13.3323,111087.0
2024-02-28 13:30:00,14.06,14.06,14.03,14.04,141237.0,13.3323,13.3323,13.3039,13.3134,141237.0
2024-02-28 14:00:00,14.04,14.05,13.97,14.03,210098.0,13.3134,13.3228,13.247,13.3039,210098.0
2024-02-28 14:30:00,14.03,14.05,14.01,14.04,239848.0,13.3039,13.3228,13.2849,13.3134,239848.0
2024-02-28 15:00:00,14.04,14.1,14.02,14.1,254367.0,13.3134,13.3703,13.2944,13.3703,254367.0
2024-02-28 15:30:00,14.1,14.11,14.03,14.05,1688884.0,13.3703,13.3797,13.3039,13.3228,1688884.0
2024-02-29 09:30:00,14.26,14.4,14.17,14.33,545451.0,13.522,13.6547,13.4366,13.5884,545451.0
2024-02-29 10:00:00,14.33,14.37,14.17,14.24,237532.0,13.5884,13.6263,13.4366,13.503,237532.0
2024-02-29 10:30:00,14.24,14.26,14.15,14.18,228818.0,13.503,13.522,13.4177,13.4461,228818.0
2024-02-29 11:00:00,14.18,14.19,14.1,14.1,191556.0,13.4461,13.4556,13.3703,13.3703,191556.0
2024-02-29 11:30:00,14.1,14.1,14.06,14.07,161785.0,13.3703,13.3703,13.3323,13.3418,161785.0
2024-02-29 12:00:00,14.08,14.1,14.03,14.03,184741.0,13.3513,13.3703,13.3039,13.3039,184741.0
2024-02-29 12:30:00,14.03,14.11,14.03,14.1,149554.0,13.3039,13.3797,13.3039,13.3703,149554.0
2024-02-29 13:00:00,14.1,14.15,14.09,14.12,166133.0,13.3703,13.4177,13.3608,13.3892,166133.0
2024-02-29 13:30:00,14.12,14.14,14.1,14.13,127682.0,13.3892,13.4082,13.3703,13.3987,127682.0
2024-02-29 14:00:00,14.13,14.13,14.08,14.08,194530.0,13.3987,13.3987,13.3513,13.3513,194530.0
2024-02-29 14:30:00,14.08,14.09,14.01,14.05,304645.0,13.3513,13.3608,13.2849,13.3228,304645.0
2024-02-29 15:00:00,14.06,14.07,14.03,14.03,246151.0,13.3323,13.3418,13.3039,13.3039,246151.0
2024-02-29 15:30:00,14.03,14.13,14.03,14.07,1226985.0,13.3039,13.3987,13.3039,13.3418,1226985.0
2024-03-01 09:30:00,13.96,14.04,13.81,13.96,627476.0,13.2375,13.3134,13.0953,13.2375,627476.0
2024-03-01 10:00:00,13.96,14.06,13.96,14.04,231399.0,13.2375,13.3323,13.2375,13.3134,231399.0
2024-03-01 10:30:00,14.05,14.05,13.96,14.02,235906.0,13.3228,13.3228,13.2375,13.2944,235906.0
2024-03-01 11:00:00,14.02,14.06,14.01,14.02,249197.0,13.2944,13.3323,13.2849,13.2944,249197.0
2024-03-01 11:30:00,14.02,14.07,13.99,14.04,371429.0,13.2944,13.3418,13.266,13.3134,371429.0
2024-03-01 12:00:00,14.04,14.05,14.01,14.03,146727.0,13.3134,13.3228,13.2849,13.3039,146727.0
2024-03-01 12:30:00,14.02,14.04,13.99,14.01,180361.0,13.2944,13.3134,13.266,13.2849,180361.0
2024-03-01 13:00:00,14.01,14.04,13.99,14.0,204390.0,13.2849,13.3134,13.266,13.2754,204390.0
2024-03-01 13:30:00,14.01,14.09,13.99,14.08,196706.0,13.2849,13.3608,13.266,13.3513,196706.0
2024-03-01 14:00:00,14.09,14.1,14.04,14.08,183518.0,13.3608,13.3703,13.3134,13.3513,183518.0
2024-03-01 14:30:00,14.08,14.09,14.02,14.04,171648.0,13.3513,13.3608,13.2944,13.3134,171648.0
2024-03-01 15:00:00,14.04,14.04,14.0,14.02,211141.0,13.3134,13.3134,13.2754,13.2944,211141.0
2024-03-01 15:30:00,14.03,14.06,14.02,14.02,662570.0,13.3039,13.3323,13.2944,13.2944,662570.0
2024-03-04 09:30:00,14.25,14.4,14.19,14.34,654662.0,13.5125,13.6547,13.4556,13.5978,654662.0
2024-03-04 10:00:00,14.34,14.36,14.13,14.3,327816.0,13.5978,13.6168,13.3987,13.5599,327816.0
2024-03-04 10:30:00,14.29,14.47,14.24,14.39,709459.0,13.5504,13.7211,13.503,13.6453,709459.0
2024-03-04 11:00:00,14.4,14.45,14.34,14.37,214388.0,13.6547,13.7021,13.5978,13.6263,214388.0
2024-03-04 11:30:00,14.36,14.59,14.36,14.56,478062.0,13.6168,13.8349,13.6168,13.8065,478062.0
2024-03-04 12:00:00,14.56,14.56,14.45,14.51,359752.0,13.8065,13.8065,13.7021,13.759,359752.0
2024-03-04 12:30:00,14.51,14.53,14.47,14.53,178655.0,13.759,13.778,13.7211,13.778,178655.0
2024-03-04 13:00:00,14.53,14.6,14.51,14.51,524019.0,13.778,13.8444,13.759,13.759,524019.0
2024-03-04 13:30:00,14.51,14.54,14.41,14.43,505133.0,13.759,13.7875,13.6642,13.6832,505133.0
2024-03-04 14:00:00,14.43,14.49,14.33,14.38,354611.0,13.6832,13.7401,13.5884,13.6358,354611.0
2024-03-04 14:30:00,14.38,14.42,14.35,14.39,230563.0,13.6358,13.6737,13.6073,13.6453,230563.0
2024-03-04 15:00:00,14.39,14.41,14.32,14.34,274933.0,13.6453,13.6642,13.5789,13.5978,274933.0
2024-03-04 15:30:00,14.33,14.34,14.28,14.34,978152.0,13.5884,13.5978,13.5409,13.5978,978152.0
2024-03-05 09:30:00,14.3,14.66,14.28,14.62,528241.0,13.5599,13.9013,13.5409,13.8633,528241.0
2024-03-05 10:00:00,14.62,14.71,14.61,14.71,337159.0,13.8633,13.9487,13.8539,13.9487,337159.0
2024-03-05 10:30:00,14.71,14.8,14.67,14.75,493965.0,13.9487,14.034,13.9108,13.9866,493965.0
2024-03-05 11:00:00,14.75,14.81,14.7,14.73,511553.0,13.9866,14.0435,13.9392,13.9677,511553.0
2024-03-05 11:30:00,14.73,14.75,14.68,14.71,184415.0,13.9677,13.9866,13.9202,13.9487,184415.0
2024-03-05 12:00:00,14.72,14.87,14.71,14.87,202491.0,13.9582,14.1004,13.9487,14.1004,202491.0
2024-03-05 12:30:00,14.87,14.9,14.85,14.88,250790.0,14.1004,14.1289,14.0814,14.1099,250790.0
2024-03-05 13:00:00,14.88,14.96,14.87,14.95,186819.0,14.1099,14.1858,14.1004,14.1763,186819.0
2024-03-05 13:30:00,14.95,14.98,14.88,14.93,502586.0,14.1763,14.2047,14.1099,14.1573,502586.0
2024-03-05 14:00:00,14.92,14.95,14.9,14.94,198847.0,14.1478,14.1763,14.1289,14.1668,198847.0
2024-03-05 14:30:00,14.93,14.95,14.81,14.83,503106.0,14.1573,14.1763,14.0435,14.0625,503106.0
2024-03-05 15:00:00,14.83,14.89,14.79,14.86,504650.0,14.0625,14.1194,14.0246,14.0909,504650.0
2024-03-05 15:30:00,14.87,14.95,14.83,14.95,1296189.0,14.1004,14.1763,14.0625,14.1763,1296189.0
2024-03-06 09:30:00,14.9,14.9,14.71,14.8,376466.0,14.1289,14.1289,13.9487,14.034,376466.0
2024-03-06 10:00:00,14.81,14.91,14.76,14.81,341178.0,14.0435,14.1383,13.9961,14.0435,341178.0
2024-03-06 10:30:00,14.8,14.82,14.75,14.79,162431.0,14.034,14.053,13.9866,14.0246,162431.0
2024-03-06 11:00:00,14.79,14.83,14.73,14.83,115032.0,14.0246,14.0625,13.9677,14.0625,115032.0
2024-03-06 11:30:00,14.82,14.84,14.62,14.64,423884.0,14.053,14.072,13.8633,13.8823,423884.0
2024-03-06 12:00:00,14.64,14.71,14.58,14.62,503896.0,13.8823,13.9487,13.8254,13.8633,503896.0
2024-03-06 12:30:00,14.62,14.68,14.6,14.66,199108.0,13.8633,13.9202,13.8444,13.9013,199108.0
2024-03-06 13:00:00,14.66,14.77,14.65,14.77,287506.0,13.9013,14.0056,13.8918,14.0056,287506.0
2024-03-06 13:30:00,14.76,14.77,14.65,14.76,298047.0,13.9961,14.0056,13.8918,13.9961,298047.0
2024-03-06 14:00:00,14.76,15.09,14.71,15.08,1206814.0,13.9961,14.309,13.9487,14.2995,1206814.0
2024-03-06 14:30:00,15.09,15.12,14.91,14.95,547457.0,14.309,14.3375,14.1383,14.1763,547457.0
2024-03-06 15:00:00,14.94,15.0,14.87,14.89,305227.0,14.1668,14.2237,14.1004,14.1194,305227.0
2024-03-06 15:30:00,14.88,14.91,14.77,14.89,1305394.0,14.1099,14.1383,14.0056,14.1194,1305394.0
2024-03-07 09:30:00,15.03,15.18,14.99,15.09,533033.0,14.2521,14.3944,14.2142,14.309,533033.0
2024-03-07 10:00:00,15.08,15.09,14.95,15.04,465265.0,14.2995,14.309,14.1763,14.2616,465265.0
2024-03-07 10:30:00,15.05,15.06,14.99,14.99,287986.0,14.2711,14.2806,14.2142,14.2142,287986.0
2024-03-07 11:00:00,14.98,15.0,14.88,14.9,330175.0,14.2047,14.2237,14.1099,14.1289,330175.0
2024-03-07 11:30:00,14.9,14.92,14.83,14.88,309383.0,14.1289,14.1478,14.0625,14.1099,309383.0
2024-03-07 12:00:00,14.89,14.91,14.85,14.86,144191.0,14.1194,14.1383,14.0814,14.0909,144191.0
2024-03-07 12:30:00,14.86,14.91,14.84,14.9,169821.0,14.0909,14.1383,14.072,14.1289,169821.0
2024-03-07 13:00:00,14.91,14.95,14.9,14.95,155225.0,14.1383,14.1763,14.1289,14.1763,155225.0
2024-03-07 13:30:00,14.95,14.96,14.89,14.92,222207.0,14.1763,14.1858,14.1194,14.1478,222207.0
2024-03-07 14:00:00,14.91,14.97,14.91,14.92,213390.0,14.1383,14.1952,14.1383,14.1478,213390.0
2024-03-07 14:30:00,14.93,14.99,14.92,14.99,237606.0,14.1573,14.2142,14.1478,14.2142,237606.0
2024-03-07 15:00:00,14.99,15.01,14.94,15.0,387596.0,14.2142,14.2332,14.1668,14.2237,387596.0
2024-03-07 15:30:00,15.0,15.04,14.98,14.99,887590.0,14.2237,14.2616,14.2047,14.2142,887590.0
2024-03-08 09:30:00,15.19,15.28,15.1,15.12,445174.0,14.4038,14.4892,14.3185,14.3375,445174.0
2024-03-08 10:00:00,15.12,15.17,15.09,15.11,230985.0,14.3375,14.3849,14.309,14.328,230985.0
2024-03-08 10:30:00,15.1,15.15,15.06,15.13,228284.0,14.3185,14.3659,14.2806,14.347,228284.0
2024-03-08 11:00:00,15.13,15.13,15.02,15.03,210565.0,14.347,14.347,14.2426,14.2521,210565.0
2024-03-08 11:30:00,15.02,15.07,15.0,15.04,142522.0,14.2426,14.2901,14.2237,14.2616,142522.0
2024-03-08 12:00:00,15.04,15.07,15.0,15.03,263645.0,14.2616,14.2901,14.2237,14.2521,263645.0
2024-03-08 12:30:00,15.04,15.06,14.99,15.04,883159.0,14.2616,14.2806,14.2142,14.2616,883159.0
2024-03-08 13:00:00,15.04,15.12,15.03,15.1,266805.0,14.2616,14.3375,14.2521,14.3185,266805.0
2024-03-08 13:30:00,15.1,15.1,15.04,15.08,211627.0,14.3185,14.3185,14.2616,14.2995,211627.0
2024-03-08 14:00:00,15.08,15.1,15.03,15.08,758418.0,14.2995,14.3185,14.2521,14.2995,758418.0
2024-03-08 14:30:00,15.08,15.13,15.08,15.09,214172.0,14.2995,14.347,14.2995,14.309,214172.0
2024-03-08 15:00:00,15.09,15.1,15.05,15.05,306256.0,14.309,14.3185,14.2711,14.2711,306256.0
2024-03-08 15:30:00,15.05,15.12,14.95,14.96,1565885.0,14.2711,14.3375,14.1763,14.1858,1565885.0
2024-03-11 09:30:00,14.91,15.02,14.82,14.93,314207.0,14.1383,14.2426,14.053,14.1573,314207.0
2024-03-11 10:00:00,14.93,14.94,14.84,14.85,552338.0,14.1573,14.1668,14.072,14.0814,552338.0
2024-03-11 10:30:00,14.85,14.92,14.83,14.86,446123.0,14.0814,14.1478,14.0625,14.0909,446123.0
2024-03-11 11:00:00,14.86,14.89,14.84,14.87,298308.0,14.0909,14.1194,14.072,14.1004,298308.0
2024-03-11 11:30:00,14.88,14.88,14.83,14.85,326109.0,14.1099,14.1099,14.0625,14.0814,326109.0
2024-03-11 12:00:00,14.85,14.89,14.83,14.86,258309.0,14.0814,14.1194,14.0625,14.0909,258309.0
2024-03-11 12:30:00,14.86,14.88,14.85,14.88,249289.0,14.0909,14.1099,14.0814,14.1099,249289.0
2024-03-11 13:00:00,14.87,14.92,14.87,14.92,251521.0,14.1004,14.1478,14.1004,14.1478,251521.0
2024-03-11 13:30:00,14.91,14.92,14.83,14.84,303867.0,14.1383,14.1478,14.0625,14.072,303867.0
2024-03-11 14:00:00,14.84,14.85,14.78,14.83,550195.0,14.072,14.0814,14.0151,14.0625,550195.0
2024-03-11 14:30:00,14.84,14.85,14.81,14.83,625654.0,14.072,14.0814,14.0435,14.0625,625654.0
2024-03-11 15:00:00,14.83,14.89,14.82,14.84,507175.0,14.0625,14.1194,14.053,14.072,507175.0
2024-03-11 15:30:00,14.83,14.84,14.77,14.8,1579409.0,14.0625,14.072,14.0056,14.034,1579409.0
2024-03-12 09:30:00,14.78,14.81,14.63,14.79,324418.0,14.0151,14.0435,13.8728,14.0246,324418.0
2024-03-12 10:00:00,14.79,14.81,14.73,14.79,194880.0,14.0246,14.0435,13.9677,14.0246,194880.0
2024-03-12 10:30:00,14.79,14.86,14.75,14.84,145146.0,14.0246,14.0909,13.9866,14.072,145146.0
2024-03-12 11:00:00,14.84,14.84,14.79,14.79,99412.0,14.072,14.072,14.0246,14.0246,99412.0
2024-03-12 11:30:00,14.8,14.81,14.73,14.79,165652.0,14.034,14.0435,13.9677,14.0246,165652.0
2024-03-12 12:00:00,14.78,14.8,14.73,14.75,191928.0,14.0151,14.034,13.9677,13.9866,191928.0
2024-03-12 12:30:00,14.74,14.76,14.7,14.71,142238.0,13.9771,13.9961,13.9392,13.9487,142238.0
2024-03-12 13:00:00,14.71,14.74,14.65,14.71,429044.0,13.9487,13.9771,13.8918,13.9487,429044.0
2024-03-12 13:30:00,14.7,14.75,14.69,14.75,221530.0,13.9392,13.9866,13.9297,13.9866,221530.0
2024-03-12 14:00:00,14.75,14.75,14.7,14.71,153660.0,13.9866,13.9866,13.9392,13.9487,153660.0
2024-03-12 14:30:00,14.71,14.77,14.7,14.76,164527.0,13.9487,14.0056,13.9392,13.9961,164527.0
2024-03-12 15:00:00,14.76,14.76,14.72,14.75,210242.0,13.9961,13.9961,13.9582,13.9866,210242.0
2024-03-12 15:30:00,14.75,14.75,14.69,14.74,1893970.0,13.9866,13.9866,13.9297,13.9771,1893970.0
2024-03-13 09:30:00,14.87,14.94,14.79,14.85,382283.0,14.1004,14.1668,14.0246,14.0814,382283.0
2024-03-13 10:00:00,14.86,14.92,14.85,14.85,207244.0,14.0909,14.1478,14.0814,14.0814,207244.0
2024-03-13 10:30:00,14.85,14.89,14.8,14.82,246110.0,14.0814,14.1194,14.034,14.053,246110.0
2024-03-13 11:00:00,14.82,14.87,14.8,14.84,128341.0,14.053,14.1004,14.034,14.072,128341.0
2024-03-13 11:30:00,14.84,14.87,14.81,14.85,166292.0,14.072,14.1004,14.0435,14.0814,166292.0
2024-03-13 12:00:00,14.85,14.9,14.82,14.87,172039.0,14.0814,14.1289,14.053,14.1004,172039.0
2024-03-13 12:30:00,14.87,14.89,14.84,14.85,93091.0,14.1004,14.1194,14.072,14.0814,93091.0
2024-03-13 13:00:00,14.84,14.86,14.8,14.81,287459.0,14.072,14.0909,14.034,14.0435,287459.0
2024-03-13 13:30:00,14.81,14.82,14.78,14.81,107429.0,14.0435,14.053,14.0151,14.0435,107429.0
2024-03-13 14:00:00,14.8,14.8,14.78,14.79,76591.0,14.034,14.034,14.0151,14.0246,76591.0
2024-03-13 14:30:00,14.79,14.84,14.79,14.82,261567.0,14.0246,14.072,14.0246,14.053,261567.0
2024-03-13 15:00:00,14.82,14.86,14.8,14.83,341104.0,14.053,14.0909,14.034,14.0625,341104.0
2024-03-13 15:30:00,14.83,14.89,14.82,14.87,869731.0,14.0625,14.1194,14.053,14.1004,869731.0
2024-03-14 09:30:00,14.79,14.91,14.7,14.73,401492.0,14.1679,14.2828,14.0816,14.1104,401492.0
2024-03-14 10:00:00,14.74,14.8,14.69,14.72,446183.0,14.12,14.1774,14.0721,14.1008,446183.0
2024-03-14 10:30:00,14.72,14.81,14.71,14.81,282704.0,14.1008,14.187,14.0912,14.187,282704.0
2024-03-14 11:00:00,14.82,14.83,14.79,14.81,189726.0,14.1966,14.2062,14.1679,14.187,189726.0
2024-03-14 11:30:00,14.81,14.83,14.76,14.82,275037.0,14.187,14.2062,14.1391,14.1966,275037.0
2024-03-14 12:00:00,14.82,14.83,14.73,14.77,276070.0,14.1966,14.2062,14.1104,14.1487,276070.0
2024-03-14 12:30:00,14.77,14.77,14.7,14.73,258909.0,14.1487,14.1487,14.0816,14.1104,258909.0
2024-03-14 13:00:00,14.73,14.78,14.69,14.7,228081.0,14.1104,14.1583,14.0721,14.0816,228081.0
2024-03-14 13:30:00,14.69,14.77,14.67,14.75,280122.0,14.0721,14.1487,14.0529,14.1295,280122.0
2024-03-14 14:00:00,14.74,14.75,14.7,14.71,308306.0,14.12,14.1295,14.0816,14.0912,308306.0
2024-03-14 14:30:00,14.71,14.73,14.69,14.71,279401.0,14.0912,14.1104,14.0721,14.0912,279401.0
2024-03-14 15:00:00,14.71,14.71,14.62,14.68,559763.0,14.0912,14.0912,14.005,14.0625,559763.0
2024-03-14 15:30:00,14.68,14.7,14.63,14.69,1450241.0,14.0625,14.0816,14.0146,14.0721,1450241.0
2024-03-15 09:30:00,14.58,14.86,14.58,14.77,564023.0,13.9667,14.2349,13.9667,14.1487,564023.0
2024-03-15 10:00:00,14.77,14.81,14.73,14.81,175077.0,14.1487,14.187,14.1104,14.187,175077.0
2024-03-15 10:30:00,14.81,14.86,14.77,14.86,222887.0,14.187,14.2349,14.1487,14.2349,222887.0
2024-03-15 11:00:00,14.87,14.95,14.85,14.94,367670.0,14.2445,14.3211,14.2253,14.3115,367670.0
2024-03-15 11:30:00,14.94,14.97,14.92,14.96,510380.0,14.3115,14.3403,14.2924,14.3307,510380.0
2024-03-15 12:00:00,14.95,14.97,14.9,14.95,319322.0,14.3211,14.3403,14.2732,14.3211,319322.0
2024-03-15 12:30:00,14.95,14.95,14.84,14.86,499726.0,14.3211,14.3211,14.2158,14.2349,499726.0
2024-03-15 13:00:00,14.86,14.89,14.85,14.86,279691.0,14.2349,14.2636,14.2253,14.2349,279691.0
2024-03-15 13:30:00,14.85,14.86,14.8,14.85,249021.0,14.2253,14.2349,14.1774,14.2253,249021.0
2024-03-15 14:00:00,14.85,14.86,14.73,14.75,601198.0,14.2253,14.2349,14.1104,14.1295,601198.0
2024-03-15 14:30:00,14.75,14.78,14.7,14.73,367223.0,14.1295,14.1583,14.0816,14.1104,367223.0
2024-03-15 15:00:00,14.73,14.75,14.69,14.73,434344.0,14.1104,14.1295,14.0721,14.1104,434344.0
2024-03-15 15:30:00,14.73,14.73,14.62,14.69,1431327.0,14.1104,14.1104,14.005,14.0721,1431327.0
2024-03-18 09:30:00,14.62,14.7,14.52,14.61,209451.0,14.005,14.0816,13.9092,13.9954,209451.0
2024-03-18 10:00:00,14.61,14.62,14.56,14.57,110917.0,13.9954,14.005,13.9475,13.9571,110917.0
2024-03-18 10:30:00,14.57,14.63,14.55,14.61,250189.0,13.9571,14.0146,13.9379,13.9954,250189.0
2024-03-18 11:00:00,14.62,14.68,14.61,14.68,135993.0,14.005,14.0625,13.9954,14.0625,135993.0
2024-03-18 11:30:00,14.67,14.71,14.65,14.68,119033.0,14.0529,14.0912,14.0337,14.0625,119033.0
2024-03-18 12:00:00,14.68,14.77,14.67,14.75,206505.0,14.0625,14.1487,14.0529,14.1295,206505.0
2024-03-18 12:30:00,14.75,14.82,14.74,14.81,98076.0,14.1295,14.1966,14.12,14.187,98076.0
2024-03-18 13:00:00,14.81,14.86,14.81,14.84,119008.0,14.187,14.2349,14.187,14.2158,119008.0
2024-03-18 13:30:00,14.84,14.85,14.8,14.85,136338.0,14.2158,14.2253,14.1774,14.2253,136338.0
2024-03-18 14:00:00,14.85,14.86,14.83,14.85,135908.0,14.2253,14.2349,14.2062,14.2253,135908.0
2024-03-18 14:30:00,14.85,14.89,14.84,14.88,105172.0,14.2253,14.2636,14.2158,14.2541,105172.0
2024-03-18 15:00:00,14.88,14.88,14.81,14.82,270966.0,14.2541,14.2541,14.187,14.1966,270966.0
2024-03-18 15:30:00,14.83,14.86,14.79,14.81,1109430.0,14.2062,14.2349,14.1679,14.187,1109430.0
2024-03-19 09:30:00,14.79,14.88,14.75,14.76,147254.0,14.1679,14.2541,14.1295,14.1391,147254.0
2024-03-19 10:00:00,14.76,14.78,14.7,14.75,267031.0,14.1391,14.1583,14.0816,14.1295,267031.0
2024-03-19 10:30:00,14.75,14.79,14.73,14.77,223024.0,14.1295,14.1679,14.1104,14.1487,223024.0
2024-03-19 11:00:00,14.77,14.88,14.76,14.87,192288.0,14.1487,14.2541,14.1391,14.2445,192288.0
2024-03-19 11:30:00,14.87,14.91,14.85,14.89,165273.0,14.2445,14.2828,14.2253,14.2636,165273.0
2024-03-19 12:00:00,14.9,14.94,14.88,14.94,198516.0,14.2732,14.3115,14.2541,14.3115,198516.0
2024-03-19 12:30:00,14.93,14.97,14.93,14.95,175245.0,14.302,14.3403,14.302,14.3211,175245.0
2024-03-19 13:00:00,14.95,14.98,14.92,14.97,190327.0,14.3211,14.3499,14.2924,14.3403,190327.0
2024-03-19 13:30:00,14.97,15.0,14.94,14.94,169356.0,14.3403,14.369,14.3115,14.3115,169356.0
2024-03-19 14:00:00,14.95,14.96,14.9,14.93,257469.0,14.3211,14.3307,14.2732,14.302,257469.0
2024-03-19 14:30:00,14.93,14.97,14.91,14.94,304040.0,14.302,14.3403,14.2828,14.3115,304040.0
2024-03-19 15:00:00,14.93,14.97,14.92,14.96,159190.0,14.302,14.3403,14.2924,14.3307,159190.0
2024-03-19 15:30:00,14.96,14.98,14.92,14.95,985413.0,14.3307,14.3499,14.2924,14.3211,985413.0
2024-03-20 09:30:00,14.86,14.97,14.8,14.95,321143.0,14.2349,14.3403,14.1774,14.3211,321143.0
2024-03-20 10:00:00,14.95,14.99,14.91,14.99,212789.0,14.3211,14.3594,14.2828,14.3594,212789.0
2024-03-20 10:30:00,14.99,15.04,14.96,14.96,157079.0,14.3594,14.4073,14.3307,14.3307,157079.0
2024-03-20 11:00:00,14.97,15.01,14.96,15.0,104797.0,14.3403,14.3786,14.3307,14.369,104797.0
2024-03-20 11:30:00,15.0,15.0,14.94,14.99,167113.0,14.369,14.369,14.3115,14.3594,167113.0
2024-03-20 12:00:00,14.99,15.02,14.98,15.01,132597.0,14.3594,14.3882,14.3499,14.3786,132597.0
2024-03-20 12:30:00,15.01,15.02,14.98,15.0,199674.0,14.3786,14.3882,14.3499,14.369,199674.0
2024-03-20 13:00:00,15.0,15.01,14.98,15.0,129014.0,14.369,14.3786,14.3499,14.369,129014.0
2024-03-20 13:30:00,15.0,15.01,14.98,14.99,109277.0,14.369,14.3786,14.3499,14.3594,109277.0
2024-03-20 14:00:00,14.98,15.13,14.98,15.08,591425.0,14.3499,14.4936,14.3499,14.4457,591425.0
2024-03-20 14:30:00,15.08,15.23,15.02,15.19,457101.0,14.4457,14.5893,14.3882,14.551,457101.0
2024-03-20 15:00:00,15.2,15.26,15.16,15.25,457147.0,14.5606,14.6181,14.5223,14.6085,457147.0
2024-03-20 15:30:00,15.25,15.29,15.19,15.21,876715.0,14.6085,14.6468,14.551,14.5702,876715.0
2024-03-21 09:30:00,15.37,15.48,15.32,15.38,218358.0,14.7235,14.8288,14.6756,14.733,218358.0
2024-03-21 10:00:00,15.38,15.4,15.31,15.34,170996.0,14.733,14.7522,14.666,14.6947,170996.0
2024-03-21 10:30:00,15.34,15.36,15.27,15.35,316915.0,14.6947,14.7139,14.6277,14.7043,316915.0
2024-03-21 11:00:00,15.35,15.37,15.29,15.33,195730.0,14.7043,14.7235,14.6468,14.6851,195730.0
2024-03-21 11:30:00,15.33,15.4,15.32,15.39,164985.0,14.6851,14.7522,14.6756,14.7426,164985.0
2024-03-21 12:00:00,15.4,15.41,15.28,15.29,259984.0,14.7522,14.7618,14.6372,14.6468,259984.0
2024-03-21 12:30:00,15.29,15.35,15.28,15.35,221219.0,14.6468,14.7043,14.6372,14.7043,221219.0
2024-03-21 13:00:00,15.35,15.36,15.31,15.31,224500.0,14.7043,14.7139,14.666,14.666,224500.0
2024-03-21 13:30:00,15.31,15.33,15.28,15.29,170068.0,14.666,14.6851,14.6372,14.6468,170068.0
2024-03-21 14:00:00,15.29,15.35,15.29,15.34,203125.0,14.6468,14.7043,14.6468,14.6947,203125.0
2024-03-21 14:30:00,15.34,15.37,15.33,15.33,143059.0,14.6947,14.7235,14.6851,14.6851,143059.0
2024-03-21 15:00:00,15.34,15.39,15.33,15.39,127058.0,14.6947,14.7426,14.6851,14.7426,127058.0
2024-03-21 15:30:00,15.39,15.43,15.37,15.39,848810.0,14.7426,14.7809,14.7235,14.7426,848810.0
2024-03-22 09:30:00,15.43,15.49,15.31,15.33,151046.0,14.7809,14.8384,14.666,14.6851,151046.0
2024-03-22 10:00:00,15.33,15.35,15.23,15.25,224690.0,14.6851,14.7043,14.5893,14.6085,224690.0
2024-03-22 10:30:00,15.24,15.29,15.21,15.25,199181.0,14.5989,14.6468,14.5702,14.6085,199181.0
2024-03-22 11:00:00,15.25,15.28,15.24,15.27,148147.0,14.6085,14.6372,14.5989,14.6277,148147.0
2024-03-22 11:30:00,15.27,15.27,15.22,15.25,161985.0,14.6277,14.6277,14.5798,14.6085,161985.0
2024-03-22 12:00:00,15.25,15.26,15.2,15.21,143886.0,14.6085,14.6181,14.5606,14.5702,143886.0
2024-03-22 12:30:00,15.21,15.21,15.15,15.16,154603.0,14.5702,14.5702,14.5127,14.5223,154603.0
2024-03-22 13:00:00,15.17,15.17,15.1,15.12,279061.0,14.5319,14.5319,14.4648,14.484,279061.0
2024-03-22 13:30:00,15.11,15.13,15.08,15.09,118667.0,14.4744,14.4936,14.4457,14.4552,118667.0
2024-03-22 14:00:00,15.09,15.1,15.07,15.09,86124.0,14.4552,14.4648,14.4361,14.4552,86124.0
2024-03-22 14:30:00,15.09,15.11,15.06,15.11,202410.0,14.4552,14.4744,14.4265,14.4744,202410.0
2024-03-22 15:00:00,15.11,15.11,15.02,15.04,458406.0,14.4744,14.4744,14.3882,14.4073,458406.0
2024-03-22 15:30:00,15.03,15.04,14.95,14.96,1333592.0,14.3978,14.4073,14.3211,14.3307,1333592.0
2024-03-25 09:30:00,14.96,15.13,14.91,15.02,473666.0,14.3307,14.4936,14.2828,14.3882,473666.0
2024-03-25 10:00:00,15.01,15.02,14.96,14.99,302264.0,14.3786,14.3882,14.3307,14.3594,302264.0
2024-03-25 10:30:00,14.99,15.03,14.97,15.01,148725.0,14.3594,14.3978,14.3403,14.3786,148725.0
2024-03-25 11:00:00,15.01,15.02,14.97,14.99,250993.0,14.3786,14.3882,14.3403,14.3594,250993.0
2024-03-25 11:30:00,14.98,14.99,14.95,14.96,143147.0,14.3499,14.3594,14.3211,14.3307,143147.0
2024-03-25 12:00:00,14.96,14.97,14.92,14.95,175661.0,14.3307,14.3403,14.2924,14.3211,175661.0
2024-03-25 12:30:00,14.95,14.99,14.93,14.99,226228.0,14.3211,14.3594,14.302,14.3594,226228.0
2024-03-25 13:00:00,14.99,14.99,14.95,14.96,111911.0,14.3594,14.3594,14.3211,14.3307,111911.0
2024-03-25 13:30:00,14.96,14.97,14.94,14.94,81349.0,14.3307,14.3403,14.3115,14.3115,81349.0
2024-03-25 14:00:00,14.94,14.95,14.92,14.94,201883.0,14.3115,14.3211,14.2924,14.3115,201883.0
2024-03-25 14:30:00,14.94,14.94,14.86,14.88,455684.0,14.3115,14.3115,14.2349,14.2541,455684.0
2024-03-25 15:00:00,14.88,14.92,14.87,14.89,599531.0,14.2541,14.2924,14.2445,14.2636,599531.0
2024-03-25 15:30:00,14.89,14.9,14.82,14.83,1593064.0,14.2636,14.2732,14.1966,14.2062,1593064.0
2024-03-26 09:30:00,14.95,14.98,14.89,14.9,179787.0,14.3211,14.3499,14.2636,14.2732,179787.0
2024-03-26 10:00:00,14.9,14.95,14.85,14.94,157358.0,14.2732,14.3211,14.2253,14.3115,157358.0
2024-03-26 10:30:00,14.93,15.0,14.92,14.96,204655.0,14.302,14.369,14.2924,14.3307,204655.0
2024-03-26 11:00:00,14.96,14.97,14.9,14.91,170236.0,14.3307,14.3403,14.2732,14.2828,170236.0
2024-03-26 11:30:00,14.9,14.92,14.88,14.9,76352.0,14.2732,14.2924,14.2541,14.2732,76352.0
2024-03-26 12:00:00,14.9,14.92,14.87,14.92,73410.0,14.2732,14.2924,14.2445,14.2924,73410.0
2024-03-26 12:30:00,14.91,14.93,14.89,14.9,76056.0,14.2828,14.302,14.2636,14.2732,76056.0
2024-03-26 13:00:00,14.9,14.92,14.88,14.88,66718.0,14.2732,14.2924,14.2541,14.2541,66718.0
2024-03-26 13:30:00,14.89,14.92,14.88,14.91,117501.0,14.2636,14.2924,14.2541,14.2828,117501.0
2024-03-26 14:00:00,14.91,14.92,14.88,14.89,80928.0,14.2828,14.2924,14.2541,14.2636,80928.0
2024-03-26 14:30:00,14.88,14.89,14.85,14.87,105819.0,14.2541,14.2636,14.2253,14.2445,105819.0
2024-03-26 15:00:00,14.86,14.87,14.84,14.86,241114.0,14.2349,14.2445,14.2158,14.2349,241114.0
2024-03-26 15:30:00,14.86,14.87,14.69,14.76,1808710.0,14.2349,14.2445,14.0721,14.1391,1808710.0
2024-03-27 09:30:00,14.85,14.95,14.76,14.95,186043.0,14.2253,14.3211,14.1391,14.3211,186043.0
2024-03-27 10:00:00,14.95,14.97,14.85,14.9,678246.0,14.3211,14.3403,14.2253,14.2732,678246.0
2024-03-27 10:30:00,14.91,14.96,14.87,14.89,485361.0,14.2828,14.3307,14.2445,14.2636,485361.0
2024-03-27 11:00:00,14.88,15.01,14.87,15.01,211214.0,14.2541,14.3786,14.2445,14.3786,211214.0
2024-03-27 11:30:00,15.0,15.08,14.99,15.05,220848.0,14.369,14.4457,14.3594,14.4169,220848.0
2024-03-27 12:00:00,15.05,15.08,15.04,15.06,126989.0,14.4169,14.4457,14.4073,14.4265,126989.0
2024-03-27 12:30:00,15.06,15.11,15.04,15.08,130635.0,14.4265,14.4744,14.4073,14.4457,130635.0
2024-03-27 13:00:00,15.08,15.08,15.02,15.02,214621.0,14.4457,14.4457,14.3882,14.3882,214621.0
2024-03-27 13:30:00,15.02,15.03,14.99,15.03,130711.0,14.3882,14.3978,14.3594,14.3978,130711.0
2024-03-27 14:00:00,15.03,15.04,15.01,15.03,124818.0,14.3978,14.4073,14.3786,14.3978,124818.0
2024-03-27 14:30:00,15.03,15.05,15.02,15.04,115182.0,14.3978,14.4169,14.3882,14.4073,115182.0
2024-03-27 15:00:00,15.04,15.15,15.02,15.15,282808.0,14.4073,14.5127,14.3882,14.5127,282808.0
2024-03-27 15:30:00,15.15,15.34,15.13,15.33,1283458.0,14.5127,14.6947,14.4936,14.6851,1283458.0
2024-03-28 09:30:00,15.28,15.44,15.28,15.33,130974.0,14.6372,14.7905,14.6372,14.6851,130974.0
2024-03-28 10:00:00,15.34,15.43,15.32,15.39,115864.0,14.6947,14.7809,14.6756,14.7426,115864.0
2024-03-28 10:30:00,15.4,15.47,15.39,15.43,272709.0,14.7522,14.8192,14.7426,14.7809,272709.0
2024-03-28 11:00:00,15.44,15.46,15.41,15.43,293166.0,14.7905,14.8097,14.7618,14.7809,293166.0
2024-03-28 11:30:00,15.43,15.45,15.39,15.42,142893.0,14.7809,14.8001,14.7426,14.7714,142893.0
2024-03-28 12:00:00,15.42,15.43,15.4,15.4,71222.0,14.7714,14.7809,14.7522,14.7522,71222.0
2024-03-28 12:30:00,15.4,15.41,15.39,15.4,90143.0,14.7522,14.7618,14.7426,14.7522,90143.0
2024-03-28 13:00:00,15.4,15.43,15.38,15.4,161081.0,14.7522,14.7809,14.733,14.7522,161081.0
2024-03-28 13:30:00,15.4,15.4,15.38,15.4,90605.0,14.7522,14.7522,14.733,14.7522,90605.0
2024-03-28 14:00:00,15.4,15.4,15.36,15.39,154690.0,14.7522,14.7522,14.7139,14.7426,154690.0
2024-03-28 14:30:00,15.39,15.45,15.38,15.44,299806.0,14.7426,14.8001,14.733,14.7905,299806.0
2024-03-28 15:00:00,15.44,15.45,15.4,15.45,298448.0,14.7905,14.8001,14.7522,14.8001,298448.0
2024-03-28 15:30:00,15.45,15.48,15.4,15.41,1249453.0,14.8001,14.8288,14.7522,14.7618,1249453.0
2024-04-01 09:30:00,15.41,15.41,15.13,15.19,296031.0,14.7618,14.7618,14.4936,14.551,296031.0
2024-04-01 10:00:00,15.18,15.22,15.14,15.16,282525.0,14.5414,14.5798,14.5031,14.5223,282525.0
2024-04-01 10:30:00,15.16,15.21,15.12,15.15,422140.0,14.5223,14.5702,14.484,14.5127,422140.0
2024-04-01 11:00:00,15.15,15.17,15.04,15.09,539647.0,14.5127,14.5319,14.4073,14.4552,539647.0
2024-04-01 11:30:00,15.08,15.1,15.04,15.04,215163.0,14.4457,14.4648,14.4073,14.4073,215163.0
2024-04-01 12:00:00,15.04,15.1,15.04,15.09,274675.0,14.4073,14.4648,14.4073,14.4552,274675.0
2024-04-01 12:30:00,15.09,15.09,15.05,15.07,178245.0,14.4552,14.4552,14.4169,14.4361,178245.0
2024-04-01 13:00:00,15.06,15.07,15.03,15.04,173067.0,14.4265,14.4361,14.3978,14.4073,173067.0
2024-04-01 13:30:00,15.04,15.07,15.03,15.06,141019.0,14.4073,14.4361,14.3978,14.4265,141019.0
2024-04-01 14:00:00,15.06,15.08,15.04,15.06,194351.0,14.4265,14.4457,14.4073,14.4265,194351.0
2024-04-01 14:30:00,15.07,15.07,15.04,15.04,131572.0,14.4361,14.4361,14.4073,14.4073,131572.0
2024-04-01 15:00:00,15.04,15.05,14.98,15.0,218339.0,14.4073,14.4169,14.3499,14.369,218339.0
2024-04-01 15:30:00,14.99,15.02,14.94,14.94,1088874.0,14.3594,14.3882,14.3115,14.3115,1088874.0
2024-04-02 09:30:00,14.86,14.89,14.64,14.86,255357.0,14.2349,14.2636,14.0242,14.2349,255357.0
2024-04-02 10:00:00,14.86,14.94,14.84,14.92,163140.0,14.2349,14.3115,14.2158,14.2924,163140.0
2024-04-02 10:30:00,14.92,14.93,14.86,14.88,125622.0,14.2924,14.302,14.2349,14.2541,125622.0
2024-04-02 11:00:00,14.88,14.89,14.82,14.82,187498.0,14.2541,14.2636,14.1966,14.1966,187498.0
2024-04-02 11:30:00,14.82,14.85,14.79,14.84,145113.0,14.1966,14.2253,14.1679,14.2158,145113.0
2024-04-02 12:00:00,14.84,14.85,14.82,14.85,72231.0,14.2158,14.2253,14.1966,14.2253,72231.0
2024-04-02 12:30:00,14.85,14.85,14.81,14.84,81678.0,14.2253,14.2253,14.187,14.2158,81678.0
2024-04-02 13:00:00,14.83,14.84,14.79,14.79,81813.0,14.2062,14.2158,14.1679,14.1679,81813.0
2024-04-02 13:30:00,14.79,14.83,14.74,14.81,268431.0,14.1679,14.2062,14.12,14.187,268431.0
2024-04-02 14:00:00,14.8,14.83,14.77,14.78,478761.0,14.1774,14.2062,14.1487,14.1583,478761.0
2024-04-02 14:30:00,14.77,14.78,14.75,14.76,96441.0,14.1487,14.1583,14.1295,14.1391,96441.0
2024-04-02 15:00:00,14.76,14.78,14.73,14.77,162657.0,14.1391,14.1583,14.1104,14.1487,162657.0
2024-04-02 15:30:00,14.78,14.81,14.74,14.8,812627.0,14.1583,14.187,14.12,14.1774,812627.0
2024-04-03 09:30:00,14.77,14.87,14.74,14.76,109265.0,14.1487,14.2445,14.12,14.1391,109265.0
2024-04-03 10:00:00,14.75,14.85,14.75,14.81,295379.0,14.1295,14.2253,14.1295,14.187,295379.0
2024-04-03 10:30:00,14.81,14.87,14.78,14.85,305406.0,14.187,14.2445,14.1583,14.2253,305406.0
2024-04-03 11:00:00,14.85,14.87,14.8,14.81,143050.0,14.2253,14.2445,14.1774,14.187,143050.0
2024-04-03 11:30:00,14.81,14.84,14.8,14.84,107372.0,14.187,14.2158,14.1774,14.2158,107372.0
2024-04-03 12:00:00,14.84,14.86,14.83,14.86,113721.0,14.2158,14.2349,14.2062,14.2349,113721.0
2024-04-03 12:30:00,14.86,14.87,14.82,14.84,110888.0,14.2349,14.2445,14.1966,14.2158,110888.0
2024-04-03 13:00:00,14.84,14.86,14.81,14.81,82470.0,14.2158,14.2349,14.187,14.187,82470.0
2024-04-03 13:30:00,14.81,14.84,14.8,14.8,156333.0,14.187,14.2158,14.1774,14.1774,156333.0
2024-04-03 14:00:00,14.8,14.81,14.76,14.77,109899.0,14.1774,14.187,14.1391,14.1487,109899.0
2024-04-03 14:30:00,14.77,14.8,14.76,14.79,99921.0,14.1487,14.1774,14.1391,14.1679,99921.0
2024-04-03 15:00:00,14.79,14.83,14.73,14.75,206711.0,14.1679,14.2062,14.1104,14.1295,206711.0
2024-04-03 15:30:00,14.75,14.83,14.74,14.77,814050.0,14.1295,14.2062,14.12,14.1487,814050.0
2024-04-04 09:30:00,15.01,15.06,14.86,15.04,449243.0,14.3786,14.4265,14.2349,14.4073,449243.0
2024-04-04 10:00:00,15.04,15.09,15.02,15.04,306008.0,14.4073,14.4552,14.3882,14.4073,306008.0
2024-04-04 10:30:00,15.04,15.06,15.03,15.06,205102.0,14.4073,14.4265,14.3978,14.4265,205102.0
2024-04-04 11:00:00,15.06,15.06,14.97,15.0,440237.0,14.4265,14.4265,14.3403,14.369,440237.0
2024-04-04 11:30:00,15.0,15.0,14.94,14.97,101086.0,14.369,14.369,14.3115,14.3403,101086.0
2024-04-04 12:00:00,14.97,15.0,14.96,14.98,140268.0,14.3403,14.369,14.3307,14.3499,140268.0
2024-04-04 12:30:00,14.99,15.03,14.98,15.03,60718.0,14.3594,14.3978,14.3499,14.3978,60718.0
2024-04-04 13:00:00,15.03,15.1,15.01,15.06,229187.0,14.3978,14.4648,14.3786,14.4265,229187.0
2024-04-04 13:30:00,15.06,15.06,15.01,15.02,137739.0,14.4265,14.4265,14.3786,14.3882,137739.0
2024-04-04 14:00:00,15.02,15.02,14.86,14.87,184161.0,14.3882,14.3882,14.2349,14.2445,184161.0
2024-04-04 14:30:00,14.87,14.87,14.75,14.76,145954.0,14.2445,14.2445,14.1295,14.1391,145954.0
2024-04-04 15:00:00,14.76,14.79,14.72,14.74,157825.0,14.1391,14.1679,14.1008,14.12,157825.0
2024-04-04 15:30:00,14.74,14.77,14.68,14.72,693829.0,14.12,14.1487,14.0625,14.1008,693829.0
2024-04-05 09:30:00,14.87,14.93,14.69,14.74,672871.0,14.2445,14.302,14.0721,14.12,672871.0
2024-04-05 10:00:00,14.74,14.79,14.69,14.74,175411.0,14.12,14.1679,14.0721,14.12,175411.0
2024-04-05 10:30:00,14.74,14.85,14.72,14.84,139148.0,14.12,14.2253,14.1008,14.2158,139148.0
2024-04-05 11:00:00,14.84,14.84,14.73,14.78,183571.0,14.2158,14.2158,14.1104,14.1583,183571.0
2024-04-05 11:30:00,14.78,14.82,14.75,14.81,92230.0,14.1583,14.1966,14.1295,14.187,92230.0
2024-04-05 12:00:00,14.81,14.88,14.78,14.83,210057.0,14.187,14.2541,14.1583,14.2062,210057.0
2024-04-05 12:30:00,14.83,14.83,14.8,14.82,121415.0,14.2062,14.2062,14.1774,14.1966,121415.0
2024-04-05 13:00:00,14.82,14.82,14.74,14.79,158815.0,14.1966,14.1966,14.12,14.1679,158815.0
2024-04-05 13:30:00,14.79,14.8,14.76,14.78,89626.0,14.1679,14.1774,14.1391,14.1583,89626.0
2024-04-05 14:00:00,14.77,14.84,14.75,14.79,99046.0,14.1487,14.2158,14.1295,14.1679,99046.0
2024-04-05 14:30:00,14.78,14.81,14.77,14.79,111291.0,14.1583,14.187,14.1487,14.1679,111291.0
2024-04-05 15:00:00,14.79,14.81,14.77,14.78,123701.0,14.1679,14.187,14.1487,14.1583,123701.0
2024-04-05 15:30:00,14.77,14.84,14.76,14.81,511843.0,14.1487,14.2158,14.1391,14.187,511843.0
2024-04-08 09:30:00,14.92,15.02,14.87,14.99,239293.0,14.2924,14.3882,14.2445,14.3594,239293.0
2024-04-08 10:00:00,14.98,15.01,14.94,15.0,165873.0,14.3499,14.3786,14.3115,14.369,165873.0
2024-04-08 10:30:00,14.99,15.08,14.98,15.04,302322.0,14.3594,14.4457,14.3499,14.4073,302322.0
2024-04-08 11:00:00,15.04,15.07,15.0,15.0,106711.0,14.4073,14.4361,14.369,14.369,106711.0
2024-04-08 11:30:00,15.0,15.08,14.99,15.08,225539.0,14.369,14.4457,14.3594,14.4457,225539.0
2024-04-08 12:00:00,15.08,15.11,15.07,15.11,108001.0,14.4457,14.4744,14.4361,14.4744,108001.0
2024-04-08 12:30:00,15.11,15.14,15.1,15.14,75268.0,14.4744,14.5031,14.4648,14.5031,75268.0
2024-04-08 13:00:00,15.14,15.16,15.13,15.15,62760.0,14.5031,14.5223,14.4936,14.5127,62760.0
2024-04-08 13:30:00,15.15,15.17,15.09,15.12,504090.0,14.5127,14.5319,14.4552,14.484,504090.0
2024-04-08 14:00:00,15.12,15.13,15.1,15.13,173292.0,14.484,14.4936,14.4648,14.4936,173292.0
2024-04-08 14:30:00,15.12,15.14,15.11,15.13,148658.0,14.484,14.5031,14.4744,14.4936,148658.0
2024-04-08 15:00:00,15.13,15.15,15.12,15.15,98080.0,14.4936,14.5127,14.484,14.5127,98080.0
2024-04-08 15:30:00,15.15,15.16,15.12,15.15,903782.0,14.5127,14.5223,14.484,14.5127,903782.0
2024-04-09 09:30:00,15.35,15.44,15.14,15.2,864926.0,14.7043,14.7905,14.5031,14.5606,864926.0
2024-04-09 10:00:00,15.2,15.29,15.17,15.25,318358.0,14.5606,14.6468,14.5319,14.6085,318358.0
2024-04-09 10:30:00,15.24,15.24,15.13,15.13,363423.0,14.5989,14.5989,14.4936,14.4936,363423.0
2024-04-09 11:00:00,15.14,15.22,15.12,15.2,227158.0,14.5031,14.5798,14.484,14.5606,227158.0
2024-04-09 11:30:00,15.19,15.23,15.16,15.22,205447.0,14.551,14.5893,14.5223,14.5798,205447.0
2024-04-09 12:00:00,15.22,15.25,15.18,15.18,274973.0,14.5798,14.6085,14.5414,14.5414,274973.0
2024-04-09 12:30:00,15.18,15.21,15.11,15.15,197149.0,14.5414,14.5702,14.4744,14.5127,197149.0
2024-04-09 13:00:00,15.15,15.16,15.07,15.08,293350.0,14.5127,14.5223,14.4361,14.4457,293350.0
2024-04-09 13:30:00,15.07,15.08,15.03,15.03,233053.0,14.4361,14.4457,14.3978,14.3978,233053.0
2024-04-09 14:00:00,15.03,15.06,15.0,15.03,310841.0,14.3978,14.4265,14.369,14.3978,310841.0
2024-04-09 14:30:00,15.02,15.04,14.97,15.01,320049.0,14.3882,14.4073,14.3403,14.3786,320049.0
2024-04-09 15:00:00,15.02,15.05,14.99,15.04,287975.0,14.3882,14.4169,14.3594,14.4073,287975.0
2024-04-09 15:30:00,15.04,15.08,15.01,15.03,859022.0,14.4073,14.4457,14.3786,14.3978,859022.0
2024-04-10 09:30:00,14.76,14.76,14.47,14.64,636907.0,14.1391,14.1391,13.8613,14.0242,636907.0
2024-04-10 10:00:00,14.64,14.87,14.62,14.83,297861.0,14.0242,14.2445,14.005,14.2062,297861.0
2024-04-10 10:30:00,14.82,14.84,14.68,14.7,266225.0,14.1966,14.2158,14.0625,14.0816,266225.0
2024-04-10 11:00:00,14.7,14.71,14.64,14.68,425211.0,14.0816,14.0912,14.0242,14.0625,425211.0
2024-04-10 11:30:00,14.68,14.69,14.58,14.61,367304.0,14.0625,14.0721,13.9667,13.9954,367304.0
2024-04-10 12:00:00,14.61,14.67,14.54,14.65,572121.0,13.9954,14.0529,13.9284,14.0337,572121.0
2024-04-10 12:30:00,14.65,14.65,14.54,14.55,229328.0,14.0337,14.0337,13.9284,13.9379,229328.0
2024-04-10 13:00:00,14.56,14.6,14.46,14.54,213984.0,13.9475,13.9858,13.8517,13.9284,213984.0
2024-04-10 13:30:00,14.54,14.61,14.48,14.58,316233.0,13.9284,13.9954,13.8709,13.9667,316233.0
2024-04-10 14:00:00,14.58,14.61,14.49,14.5,185757.0,13.9667,13.9954,13.8805,13.8901,185757.0
2024-04-10 14:30:00,14.5,14.52,14.45,14.48,134232.0,13.8901,13.9092,13.8422,13.8709,134232.0
2024-04-10 15:00:00,14.48,14.59,14.46,14.57,250314.0,13.8709,13.9763,13.8517,13.9571,250314.0
2024-04-10 15:30:00,14.56,14.57,14.5,14.52,845248.0,13.9475,13.9571,13.8901,13.9092,845248.0
2024-04-11 09:30:00,14.6,14.6,14.43,14.47,136075.0,13.9858,13.9858,13.823,13.8613,136075.0
2024-04-11 10:00:00,14.47,14.47,14.19,14.19,399685.0,13.8613,13.8613,13.5931,13.5931,399685.0
2024-04-11 10:30:00,14.19,14.31,14.18,14.27,436870.0,13.5931,13.708,13.5835,13.6697,436870.0
2024-04-11 11:00:00,14.26,14.43,14.23,14.42,288046.0,13.6601,13.823,13.6314,13.8134,288046.0
2024-04-11 11:30:00,14.41,14.47,14.37,14.45,143619.0,13.8038,13.8613,13.7655,13.8422,143619.0
2024-04-11 12:00:00,14.45,14.46,14.39,14.42,233075.0,13.8422,13.8517,13.7847,13.8134,233075.0
2024-04-11 12:30:00,14.42,14.47,14.41,14.44,94560.0,13.8134,13.8613,13.8038,13.8326,94560.0
2024-04-11 13:00:00,14.44,14.55,14.43,14.51,203802.0,13.8326,13.9379,13.823,13.8996,203802.0
2024-04-11 13:30:00,14.5,14.55,14.44,14.53,283921.0,13.8901,13.9379,13.8326,13.9188,283921.0
2024-04-11 14:00:00,14.53,14.55,14.48,14.49,181394.0,13.9188,13.9379,13.8709,13.8805,181394.0
2024-04-11 14:30:00,14.5,14.5,14.44,14.45,95848.0,13.8901,13.8901,13.8326,13.8422,95848.0
2024-04-11 15:00:00,14.45,14.48,14.42,14.48,136402.0,13.8422,13.8709,13.8134,13.8709,136402.0
2024-04-11 15:30:00,14.47,14.53,14.45,14.46,752986.0,13.8613,13.9188,13.8422,13.8517,752986.0
2024-04-12 09:30:00,14.22,14.45,14.19,14.32,322978.0,13.6218,13.8422,13.5931,13.7176,322978.0
2024-04-12 10:00:00,14.32,14.32,14.17,14.17,630895.0,13.7176,13.7176,13.5739,13.5739,630895.0
2024-04-12 10:30:00,14.17,14.24,14.17,14.21,367034.0,13.5739,13.641,13.5739,13.6123,367034.0
2024-04-12 11:00:00,14.2,14.25,14.18,14.19,196088.0,13.6027,13.6506,13.5835,13.5931,196088.0
2024-04-12 11:30:00,14.19,14.27,14.18,14.26,271463.0,13.5931,13.6697,13.5835,13.6601,271463.0
2024-04-12 12:00:00,14.27,14.27,14.23,14.24,114921.0,13.6697,13.6697,13.6314,13.641,114921.0
2024-04-12 12:30:00,14.24,14.24,14.17,14.21,215689.0,13.641,13.641,13.5739,13.6123,215689.0
2024-04-12 13:00:00,14.21,14.23,14.18,14.19,229361.0,13.6123,13.6314,13.5835,13.5931,229361.0
2024-04-12 13:30:00,14.19,14.25,14.17,14.23,81541.0,13.5931,13.6506,13.5739,13.6314,81541.0
2024-04-12 14:00:00,14.24,14.26,14.19,14.2,148431.0,13.641,13.6601,13.5931,13.6027,148431.0
2024-04-12 14:30:00,14.19,14.22,14.18,14.2,143725.0,13.5931,13.6218,13.5835,13.6027,143725.0
2024-04-12 15:00:00,14.2,14.2,14.14,14.19,258402.0,13.6027,13.6027,13.5452,13.5931,258402.0
2024-04-12 15:30:00,14.19,14.22,14.15,14.19,744730.0,13.5931,13.6218,13.5548,13.5931,744730.0
2024-04-15 09:30:00,14.3,14.48,14.24,14.26,420260.0,13.6985,13.8709,13.641,13.6601,420260.0
2024-04-15 10:00:00,14.26,14.26,13.97,13.97,688604.0,13.6601,13.6601,13.3823,13.3823,688604.0
2024-04-15 10:30:00,13.98,14.07,13.95,14.01,583692.0,13.3919,13.4781,13.3632,13.4207,583692.0
2024-04-15 11:00:00,14.01,14.08,13.98,14.08,258657.0,13.4207,13.4877,13.3919,13.4877,258657.0
2024-04-15 11:30:00,14.08,14.1,14.03,14.04,258772.0,13.4877,13.5069,13.4398,13.4494,258772.0
2024-04-15 12:00:00,14.04,14.08,13.99,14.01,253827.0,13.4494,13.4877,13.4015,13.4207,253827.0
2024-04-15 12:30:00,14.02,14.02,13.98,14.01,268540.0,13.4302,13.4302,13.3919,13.4207,268540.0
2024-04-15 13:00:00,14.0,14.01,13.92,13.92,272620.0,13.4111,13.4207,13.3345,13.3345,272620.0
2024-04-15 13:30:00,13.92,13.96,13.89,13.93,227883.0,13.3345,13.3728,13.3057,13.344,227883.0
2024-04-15 14:00:00,13.93,13.94,13.86,13.87,527533.0,13.344,13.3536,13.277,13.2866,527533.0
2024-04-15 14:30:00,13.87,13.93,13.86,13.92,296601.0,13.2866,13.344,13.277,13.3345,296601.0
2024-04-15 15:00:00,13.92,13.99,13.91,13.99,662062.0,13.3345,13.4015,13.3249,13.4015,662062.0
2024-04-15 15:30:00,13.99,14.04,13.98,14.02,910148.0,13.4015,13.4494,13.3919,13.4302,910148.0
2024-04-16 09:30:00,13.88,13.94,13.76,13.77,436350.0,13.2961,13.3536,13.1812,13.1908,436350.0
2024-04-16 10:00:00,13.77,13.85,13.71,13.83,436051.0,13.1908,13.2674,13.1333,13.2482,436051.0
2024-04-16 10:30:00,13.83,13.88,13.77,13.84,384417.0,13.2482,13.2961,13.1908,13.2578,384417.0
2024-04-16 11:00:00,13.84,13.87,13.76,13.84,306577.0,13.2578,13.2866,13.1812,13.2578,306577.0
2024-04-16 11:30:00,13.84,13.92,13.81,13.9,141857.0,13.2578,13.3345,13.2291,13.3153,141857.0
2024-04-16 12:00:00,13.89,13.94,13.86,13.93,162114.0,13.3057,13.3536,13.277,13.344,162114.0
2024-04-16 12:30:00,13.93,13.94,13.89,13.91,131395.0,13.344,13.3536,13.3057,13.3249,131395.0
2024-04-16 13:00:00,13.91,13.93,13.88,13.9,140656.0,13.3249,13.344,13.2961,13.3153,140656.0
2024-04-16 13:30:00,13.9,13.91,13.8,13.86,204756.0,13.3153,13.3249,13.2195,13.277,204756.0
2024-04-16 14:00:00,13.86,13.92,13.78,13.79,171737.0,13.277,13.3345,13.2003,13.2099,171737.0
2024-04-16 14:30:00,13.79,13.9,13.79,13.9,259147.0,13.2099,13.3153,13.2099,13.3153,259147.0
2024-04-16 15:00:00,13.9,13.91,13.85,13.88,268714.0,13.3153,13.3249,13.2674,13.2961,268714.0
2024-04-16 15:30:00,13.88,13.96,13.82,13.9,1322353.0,13.2961,13.3728,13.2387,13.3153,1322353.0
2024-04-17 09:30:00,14.28,14.62,14.16,14.36,1448872.0,13.6793,14.005,13.5644,13.7559,1448872.0
2024-04-17 10:00:00,14.36,14.39,14.15,14.27,662126.0,13.7559,13.7847,13.5548,13.6697,662126.0
2024-04-17 10:30:00,14.27,14.27,13.97,14.0,530672.0,13.6697,13.6697,13.3823,13.4111,530672.0
2024-04-17 11:00:00,14.01,14.11,13.96,14.0,484020.0,13.4207,13.5165,13.3728,13.4111,484020.0
2024-04-17 11:30:00,14.0,14.07,13.93,14.07,376198.0,13.4111,13.4781,13.344,13.4781,376198.0
2024-04-17 12:00:00,14.07,14.13,13.98,14.11,427119.0,13.4781,13.5356,13.3919,13.5165,427119.0
2024-04-17 12:30:00,14.1,14.15,14.07,14.1,295774.0,13.5069,13.5548,13.4781,13.5069,295774.0
2024-04-17 13:00:00,14.1,14.24,14.07,14.23,336944.0,13.5069,13.641,13.4781,13.6314,336944.0
2024-04-17 13:30:00,14.23,14.32,14.2,14.31,293673.0,13.6314,13.7176,13.6027,13.708,293673.0
2024-04-17 14:00:00,14.32,14.32,14.18,14.19,332459.0,13.7176,13.7176,13.5835,13.5931,332459.0
2024-04-17 14:30:00,14.19,14.26,14.14,14.21,343319.0,13.5931,13.6601,13.5452,13.6123,343319.0
2024-04-17 15:00:00,14.2,14.21,14.08,14.11,442046.0,13.6027,13.6123,13.4877,13.5165,442046.0
2024-04-17 15:30:00,14.11,14.21,14.1,14.17,1387879.0,13.5165,13.6123,13.5069,13.5739,1387879.0
2024-04-18 09:30:00,14.25,14.33,14.14,14.25,408950.0,13.6506,13.7272,13.5452,13.6506,408950.0
2024-04-18 10:00:00,14.25,14.28,14.2,14.27,270644.0,13.6506,13.6793,13.6027,13.6697,270644.0
2024-04-18 10:30:00,14.28,14.43,14.27,14.42,232383.0,13.6793,13.823,13.6697,13.8134,232383.0
2024-04-18 11:00:00,14.42,14.45,14.34,14.37,271842.0,13.8134,13.8422,13.7368,13.7655,271842.0
2024-04-18 11:30:00,14.37,14.37,14.28,14.32,259002.0,13.7655,13.7655,13.6793,13.7176,259002.0
2024-04-18 12:00:00,14.31,14.38,14.29,14.35,325625.0,13.708,13.7751,13.6889,13.7464,325625.0
2024-04-18 12:30:00,14.35,14.35,14.27,14.27,279950.0,13.7464,13.7464,13.6697,13.6697,279950.0
2024-04-18 13:00:00,14.27,14.31,14.23,14.26,171436.0,13.6697,13.708,13.6314,13.6601,171436.0
2024-04-18 13:30:00,14.26,14.26,14.17,14.2,179267.0,13.6601,13.6601,13.5739,13.6027,179267.0
2024-04-18 14:00:00,14.2,14.25,14.15,14.21,265948.0,13.6027,13.6506,13.5548,13.6123,265948.0
2024-04-18 14:30:00,14.2,14.26,14.19,14.24,224203.0,13.6027,13.6601,13.5931,13.641,224203.0
2024-04-18 15:00:00,14.24,14.29,14.22,14.27,346071.0,13.641,13.6889,13.6218,13.6697,346071.0
2024-04-18 15:30:00,14.27,14.31,14.23,14.28,974457.0,13.6697,13.708,13.6314,13.6793,974457.0
2024-04-19 09:30:00,14.21,14.48,14.21,14.45,288634.0,13.6123,13.8709,13.6123,13.8422,288634.0
2024-04-19 10:00:00,14.45,14.57,14.43,14.57,344881.0,13.8422,13.9571,13.823,13.9571,344881.0
2024-04-19 10:30:00,14.56,14.62,14.51,14.52,444800.0,13.9475,14.005,13.8996,13.9092,444800.0
2024-04-19 11:00:00,14.51,14.63,14.49,14.6,284730.0,13.8996,14.0146,13.8805,13.9858,284730.0
2024-04-19 11:30:00,14.6,14.64,14.56,14.61,180135.0,13.9858,14.0242,13.9475,13.9954,180135.0
2024-04-19 12:00:00,14.61,14.63,14.48,14.54,249763.0,13.9954,14.0146,13.8709,13.9284,249763.0
2024-04-19 12:30:00,14.53,14.61,14.5,14.59,191991.0,13.9188,13.9954,13.8901,13.9763,191991.0
2024-04-19 13:00:00,14.6,14.63,14.56,14.56,170730.0,13.9858,14.0146,13.9475,13.9475,170730.0
2024-04-19 13:30:00,14.56,14.63,14.55,14.6,242274.0,13.9475,14.0146,13.9379,13.9858,242274.0
2024-04-19 14:00:00,14.59,14.6,14.53,14.54,204933.0,13.9763,13.9858,13.9188,13.9284,204933.0
2024-04-19 14:30:00,14.54,14.57,14.5,14.56,164901.0,13.9284,13.9571,13.8901,13.9475,164901.0
2024-04-19 15:00:00,14.56,14.59,14.53,14.56,232000.0,13.9475,13.9763,13.9188,13.9475,232000.0
2024-04-19 15:30:00,14.55,14.64,14.51,14.62,709565.0,13.9379,14.0242,13.8996,14.005,709565.0
2024-04-22 09:30:00,14.61,14.75,14.6,14.72,352026.0,13.9954,14.1295,13.9858,14.1008,352026.0
2024-04-22 10:00:00,14.72,14.85,14.7,14.82,453350.0,14.1008,14.2253,14.0816,14.1966,453350.0
2024-04-22 10:30:00,14.82,14.86,14.78,14.78,405688.0,14.1966,14.2349,14.1583,14.1583,405688.0
2024-04-22 11:00:00,14.78,14.84,14.74,14.81,189814.0,14.1583,14.2158,14.12,14.187,189814.0
2024-04-22 11:30:00,14.81,14.86,14.77,14.84,221635.0,14.187,14.2349,14.1487,14.2158,221635.0
2024-04-22 12:00:00,14.84,14.86,14.82,14.82,126520.0,14.2158,14.2349,14.1966,14.1966,126520.0
2024-04-22 12:30:00,14.83,14.94,14.81,14.93,317089.0,14.2062,14.3115,14.187,14.302,317089.0
2024-04-22 13:00:00,14.93,14.96,14.91,14.94,189712.0,14.302,14.3307,14.2828,14.3115,189712.0
2024-04-22 13:30:00,14.95,14.95,14.89,14.94,147622.0,14.3211,14.3211,14.2636,14.3115,147622.0
2024-04-22 14:00:00,14.94,14.98,14.92,14.97,130041.0,14.3115,14.3499,14.2924,14.3403,130041.0
2024-04-22 14:30:00,14.97,14.98,14.93,14.96,186186.0,14.3403,14.3499,14.302,14.3307,186186.0
2024-04-22 15:00:00,14.96,14.98,14.93,14.96,177667.0,14.3307,14.3499,14.302,14.3307,177667.0
2024-04-22 15:30:00,14.95,14.98,14.89,14.92,678825.0,14.3211,14.3499,14.2636,14.2924,678825.0
2024-04-23 09:30:00,14.89,15.04,14.86,15.0,391779.0,14.2636,14.4073,14.2349,14.369,391779.0
2024-04-23 10:00:00,15.0,15.02,14.91,14.96,285744.0,14.369,14.3882,14.2828,14.3307,285744.0
2024-04-23 10:30:00,14.96,15.0,14.93,14.99,577005.0,14.3307,14.369,14.302,14.3594,577005.0
2024-04-23 11:00:00,14.98,15.0,14.94,14.99,555056.0,14.3499,14.369,14.3115,14.3594,555056.0
2024-04-23 11:30:00,14.99,15.04,14.98,15.03,188952.0,14.3594,14.4073,14.3499,14.3978,188952.0
2024-04-23 12:00:00,15.04,15.05,14.99,15.02,122830.0,14.4073,14.4169,14.3594,14.3882,122830.0
2024-04-23 12:30:00,15.02,15.05,15.0,15.04,133639.0,14.3882,14.4169,14.369,14.4073,133639.0
2024-04-23 13:00:00,15.03,15.05,15.01,15.04,99614.0,14.3978,14.4169,14.3786,14.4073,99614.0
2024-04-23 13:30:00,15.03,15.04,15.0,15.02,108891.0,14.3978,14.4073,14.369,14.3882,108891.0
2024-04-23 14:00:00,15.02,15.03,14.95,14.95,164473.0,14.3882,14.3978,14.3211,14.3211,164473.0
2024-04-23 14:30:00,14.95,14.98,14.93,14.96,179993.0,14.3211,14.3499,14.302,14.3307,179993.0
2024-04-23 15:00:00,14.96,14.96,14.91,14.91,182393.0,14.3307,14.3307,14.2828,14.2828,182393.0
2024-04-23 15:30:00,14.91,14.92,14.86,14.88,840918.0,14.2828,14.2924,14.2349,14.2541,840918.0
2024-04-24 09:30:00,14.73,14.9,14.7,14.88,232781.0,14.1104,14.2732,14.0816,14.2541,232781.0
2024-04-24 10:00:00,14.87,14.96,14.84,14.95,170350.0,14.2445,14.3307,14.2158,14.3211,170350.0
2024-04-24 10:30:00,14.96,14.96,14.86,14.86,113172.0,14.3307,14.3307,14.2349,14.2349,113172.0
2024-04-24 11:00:00,14.87,14.88,14.84,14.88,84398.0,14.2445,14.2541,14.2158,14.2541,84398.0
2024-04-24 11:30:00,14.88,14.9,14.82,14.84,223245.0,14.2541,14.2732,14.1966,14.2158,223245.0
2024-04-24 12:00:00,14.84,14.87,14.82,14.86,208027.0,14.2158,14.2445,14.1966,14.2349,208027.0
2024-04-24 12:30:00,14.85,14.87,14.82,14.87,150774.0,14.2253,14.2445,14.1966,14.2445,150774.0
2024-04-24 13:00:00,14.86,14.89,14.84,14.86,91541.0,14.2349,14.2636,14.2158,14.2349,91541.0
2024-04-24 13:30:00,14.86,14.89,14.84,14.89,238129.0,14.2349,14.2636,14.2158,14.2636,238129.0
2024-04-24 14:00:00,14.89,14.89,14.83,14.87,98242.0,14.2636,14.2636,14.2062,14.2445,98242.0
2024-04-24 14:30:00,14.87,14.89,14.85,14.88,117729.0,14.2445,14.2636,14.2253,14.2541,117729.0
2024-04-24 15:00:00,14.88,14.94,14.86,14.93,235265.0,14.2541,14.3115,14.2349,14.302,235265.0
2024-04-24 15:30:00,14.92,14.95,14.91,14.92,718043.0,14.2924,14.3211,14.2828,14.2924,718043.0
2024-04-25 09:30:00,14.89,14.97,14.72,14.76,350204.0,14.2636,14.3403,14.1008,14.1391,350204.0
2024-04-25 10:00:00,14.77,14.85,14.73,14.85,404188.0,14.1487,14.2253,14.1104,14.2253,404188.0
2024-04-25 10:30:00,14.84,14.87,14.75,14.77,473254.0,14.2158,14.2445,14.1295,14.1487,473254.0
2024-04-25 11:00:00,14.77,14.78,14.73,14.76,271227.0,14.1487,14.1583,14.1104,14.1391,271227.0
2024-04-25 11:30:00,14.77,14.8,14.74,14.79,158227.0,14.1487,14.1774,14.12,14.1679,158227.0
2024-04-25 12:00:00,14.79,14.81,14.76,14.79,182348.0,14.1679,14.187,14.1391,14.1679,182348.0
2024-04-25 12:30:00,14.79,14.81,14.77,14.79,144481.0,14.1679,14.187,14.1487,14.1679,144481.0
2024-04-25 13:00:00,14.79,14.8,14.75,14.78,114260.0,14.1679,14.1774,14.1295,14.1583,114260.0
2024-04-25 13:30:00,14.77,14.83,14.77,14.79,140544.0,14.1487,14.2062,14.1487,14.1679,140544.0
2024-04-25 14:00:00,14.8,14.81,14.74,14.74,152337.0,14.1774,14.187,14.12,14.12,152337.0
2024-04-25 14:30:00,14.74,14.8,14.74,14.79,313563.0,14.12,14.1774,14.12,14.1679,313563.0
2024-04-25 15:00:00,14.78,14.83,14.78,14.81,160971.0,14.1583,14.2062,14.1583,14.187,160971.0
2024-04-25 15:30:00,14.82,14.82,14.77,14.78,1658442.0,14.1966,14.1966,14.1487,14.1583,1658442.0
2024-04-26 09:30:00,14.8,14.91,14.76,14.89,153196.0,14.1774,14.2828,14.1391,14.2636,153196.0
2024-04-26 10:00:00,14.89,14.94,14.86,14.92,98927.0,14.2636,14.3115,14.2349,14.2924,98927.0
2024-04-26 10:30:00,14.92,14.94,14.84,14.88,133620.0,14.2924,14.3115,14.2158,14.2541,133620.0
2024-04-26 11:00:00,14.88,14.89,14.81,14.86,121490.0,14.2541,14.2636,14.187,14.2349,121490.0
2024-04-26 11:30:00,14.86,14.88,14.84,14.87,98496.0,14.2349,14.2541,14.2158,14.2445,98496.0
2024-04-26 12:00:00,14.87,14.93,14.86,14.93,105999.0,14.2445,14.302,14.2349,14.302,105999.0
2024-04-26 12:30:00,14.93,14.93,14.89,14.91,79781.0,14.302,14.302,14.2636,14.2828,79781.0
2024-04-26 13:00:00,14.91,14.92,14.86,14.88,182227.0,14.2828,14.2924,14.2349,14.2541,182227.0
2024-04-26 13:30:00,14.88,14.9,14.86,14.89,53733.0,14.2541,14.2732,14.2349,14.2636,53733.0
2024-04-26 14:00:00,14.88,14.9,14.86,14.87,80388.0,14.2541,14.2732,14.2349,14.2445,80388.0
2024-04-26 14:30:00,14.87,14.89,14.86,14.89,109762.0,14.2445,14.2636,14.2349,14.2636,109762.0
2024-04-26 15:00:00,14.88,14.9,14.86,14.87,136363.0,14.2541,14.2732,14.2349,14.2445,136363.0
2024-04-26 15:30:00,14.87,14.88,14.8,14.8,926197.0,14.2445,14.2541,14.1774,14.1774,926197.0
2024-04-29 09:30:00,14.88,14.97,14.86,14.95,219074.0,14.2541,14.3403,14.2349,14.3211,219074.0
2024-04-29 10:00:00,14.95,14.99,14.9,14.92,354449.0,14.3211,14.3594,14.2732,14.2924,354449.0
2024-04-29 10:30:00,14.91,15.0,14.91,14.99,382873.0,14.2828,14.369,14.2828,14.3594,382873.0
2024-04-29 11:00:00,14.99,15.0,14.93,14.96,256677.0,14.3594,14.369,14.302,14.3307,256677.0
2024-04-29 11:30:00,14.95,14.96,14.88,14.94,418941.0,14.3211,14.3307,14.2541,14.3115,418941.0
2024-04-29 12:00:00,14.94,14.97,14.92,14.96,178626.0,14.3115,14.3403,14.2924,14.3307,178626.0
2024-04-29 12:30:00,14.97,14.99,14.96,14.99,141385.0,14.3403,14.3594,14.3307,14.3594,141385.0
2024-04-29 13:00:00,14.99,15.01,14.95,14.99,345822.0,14.3594,14.3786,14.3211,14.3594,345822.0
2024-04-29 13:30:00,14.98,15.03,14.97,15.0,354489.0,14.3499,14.3978,14.3403,14.369,354489.0
2024-04-29 14:00:00,15.0,15.02,14.99,15.01,189364.0,14.369,14.3882,14.3594,14.3786,189364.0
2024-04-29 14:30:00,15.0,15.01,14.95,14.96,179855.0,14.369,14.3786,14.3211,14.3307,179855.0
2024-04-29 15:00:00,14.96,14.97,14.87,14.9,243901.0,14.3307,14.3403,14.2445,14.2732,243901.0
2024-04-29 15:30:00,14.9,14.94,14.84,14.85,1182165.0,14.2732,14.3115,14.2158,14.2253,1182165.0
2024-04-30 09:30:00,14.77,15.09,14.76,15.09,539583.0,14.1487,14.4552,14.1391,14.4552,539583.0
2024-04-30 10:00:00,15.09,15.13,15.02,15.09,866435.0,14.4552,14.4936,14.3882,14.4552,866435.0
2024-04-30 10:30:00,15.1,15.23,15.09,15.19,822578.0,14.4648,14.5893,14.4552,14.551,822578.0
2024-04-30 11:00:00,15.18,15.19,15.1,15.12,373472.0,14.5414,14.551,14.4648,14.484,373472.0
2024-04-30 11:30:00,15.12,15.15,15.09,15.12,257090.0,14.484,14.5127,14.4552,14.484,257090.0
2024-04-30 12:00:00,15.12,15.16,15.11,15.12,331891.0,14.484,14.5223,14.4744,14.484,331891.0
2024-04-30 12:30:00,15.12,15.13,15.05,15.08,221818.0,14.484,14.4936,14.4169,14.4457,221818.0
2024-04-30 13:00:00,15.09,15.11,15.06,15.11,206395.0,14.4552,14.4744,14.4265,14.4744,206395.0
2024-04-30 13:30:00,15.11,15.14,15.09,15.13,132178.0,14.4744,14.5031,14.4552,14.4936,132178.0
2024-04-30 14:00:00,15.14,15.15,15.08,15.1,286691.0,14.5031,14.5127,14.4457,14.4648,286691.0
2024-04-30 14:30:00,15.1,15.11,15.03,15.06,240459.0,14.4648,14.4744,14.3978,14.4265,240459.0
2024-04-30 15:00:00,15.06,15.06,14.99,15.01,259403.0,14.4265,14.4265,14.3594,14.3786,259403.0
2024-04-30 15:30:00,15.01,15.03,14.92,14.93,1396713.0,14.3786,14.3978,14.2924,14.302,1396713.0
2024-05-01 09:30:00,14.97,15.12,14.94,15.06,251120.0,14.3403,14.484,14.3115,14.4265,251120.0
2024-05-01 10:00:00,15.06,15.15,15.01,15.1,327474.0,14.4265,14.5127,14.3786,14.4648,327474.0
2024-05-01 10:30:00,15.1,15.16,15.06,15.14,445994.0,14.4648,14.5223,14.4265,14.5031,445994.0
2024-05-01 11:00:00,15.14,15.2,15.11,15.12,261414.0,14.5031,14.5606,14.4744,14.484,261414.0
2024-05-01 11:30:00,15.12,15.14,15.06,15.12,177907.0,14.484,14.5031,14.4265,14.484,177907.0
2024-05-01 12:00:00,15.12,15.13,15.08,15.11,145488.0,14.484,14.4936,14.4457,14.4744,145488.0
2024-05-01 12:30:00,15.11,15.12,15.05,15.05,290912.0,14.4744,14.484,14.4169,14.4169,290912.0
2024-05-01 13:00:00,15.06,15.12,15.03,15.09,221114.0,14.4265,14.484,14.3978,14.4552,221114.0
2024-05-01 13:30:00,15.09,15.12,15.04,15.05,110993.0,14.4552,14.484,14.4073,14.4169,110993.0
2024-05-01 14:00:00,15.05,15.08,14.98,15.07,215179.0,14.4169,14.4457,14.3499,14.4361,215179.0
2024-05-01 14:30:00,15.08,15.31,14.98,15.28,501498.0,14.4457,14.666,14.3499,14.6372,501498.0
2024-05-01 15:00:00,15.28,15.33,15.22,15.23,409952.0,14.6372,14.6851,14.5798,14.5893,409952.0
2024-05-01 15:30:00,15.23,15.23,15.02,15.06,1220982.0,14.5893,14.5893,14.3882,14.4265,1220982.0
2024-05-02 09:30:00,15.24,15.24,15.06,15.19,166526.0,14.5989,14.5989,14.4265,14.551,166526.0
2024-05-02 10:00:00,15.19,15.21,15.12,15.18,152097.0,14.551,14.5702,14.484,14.5414,152097.0
2024-05-02 10:30:00,15.18,15.18,15.1,15.16,179341.0,14.5414,14.5414,14.4648,14.5223,179341.0
2024-05-02 11:00:00,15.16,15.28,15.15,15.28,453703.0,14.5223,14.6372,14.5127,14.6372,453703.0
2024-05-02 11:30:00,15.28,15.35,15.27,15.34,1294191.0,14.6372,14.7043,14.6277,14.6947,1294191.0
2024-05-02 12:00:00,15.34,15.45,15.32,15.44,763739.0,14.6947,14.8001,14.6756,14.7905,763739.0
2024-05-02 12:30:00,15.44,15.5,15.36,15.38,678343.0,14.7905,14.848,14.7139,14.733,678343.0
2024-05-02 13:00:00,15.38,15.5,15.36,15.48,416410.0,14.733,14.848,14.7139,14.8288,416410.0
2024-05-02 13:30:00,15.48,15.5,15.43,15.43,462923.0,14.8288,14.848,14.7809,14.7809,462923.0
2024-05-02 14:00:00,15.44,15.49,15.42,15.48,266379.0,14.7905,14.8384,14.7714,14.8288,266379.0
2024-05-02 14:30:00,15.48,15.57,15.46,15.57,1336032.0,14.8288,14.915,14.8097,14.915,1336032.0
2024-05-02 15:00:00,15.57,15.62,15.53,15.53,1866651.0,14.915,14.9629,14.8767,14.8767,1866651.0
2024-05-02 15:30:00,15.53,15.7,15.51,15.67,2486245.0,14.8767,15.0396,14.8576,15.0108,2486245.0
2024-05-03 09:30:00,15.85,15.93,15.64,15.79,1024339.0,15.1833,15.2599,14.9821,15.1258,1024339.0
2024-05-03 10:00:00,15.8,15.88,15.6,15.7,1145779.0,15.1354,15.212,14.9438,15.0396,1145779.0
2024-05-03 10:30:00,15.7,15.77,15.67,15.75,722890.0,15.0396,15.1066,15.0108,15.0875,722890.0
2024-05-03 11:00:00,15.75,15.85,15.74,15.84,914808.0,15.0875,15.1833,15.0779,15.1737,914808.0
2024-05-03 11:30:00,15.84,15.85,15.73,15.76,286759.0,15.1737,15.1833,15.0683,15.0971,286759.0
2024-05-03 12:00:00,15.77,15.82,15.76,15.8,180752.0,15.1066,15.1545,15.0971,15.1354,180752.0
2024-05-03 12:30:00,15.8,15.83,15.79,15.8,182138.0,15.1354,15.1641,15.1258,15.1354,182138.0
2024-05-03 13:00:00,15.8,15.85,15.8,15.85,584199.0,15.1354,15.1833,15.1354,15.1833,584199.0
2024-05-03 13:30:00,15.85,15.89,15.8,15.86,446262.0,15.1833,15.2216,15.1354,15.1928,446262.0
2024-05-03 14:00:00,15.86,15.91,15.85,15.91,248547.0,15.1928,15.2407,15.1833,15.2407,248547.0
2024-05-03 14:30:00,15.9,15.96,15.89,15.89,1004330.0,15.2312,15.2886,15.2216,15.2216,1004330.0
2024-05-03 15:00:00,15.9,15.92,15.83,15.85,359289.0,15.2312,15.2503,15.1641,15.1833,359289.0
2024-05-03 15:30:00,15.85,15.86,15.8,15.81,1526680.0,15.1833,15.1928,15.1354,15.1449,1526680.0
2024-05-06 09:30:00,15.98,16.01,15.77,15.87,276613.0,15.3078,15.3365,15.1066,15.2024,276613.0
2024-05-06 10:00:00,15.87,15.93,15.82,15.9,395423.0,15.2024,15.2599,15.1545,15.2312,395423.0
2024-05-06 10:30:00,15.88,15.92,15.86,15.87,263332.0,15.212,15.2503,15.1928,15.2024,263332.0
2024-05-06 11:00:00,15.87,15.89,15.81,15.82,154101.0,15.2024,15.2216,15.1449,15.1545,154101.0
2024-05-06 11:30:00,15.83,15.9,15.81,15.9,122304.0,15.1641,15.2312,15.1449,15.2312,122304.0
2024-05-06 12:00:00,15.9,15.9,15.83,15.85,93780.0,15.2312,15.2312,15.1641,15.1833,93780.0
2024-05-06 12:30:00,15.85,15.85,15.81,15.82,95377.0,15.1833,15.1833,15.1449,15.1545,95377.0
2024-05-06 13:00:00,15.81,15.86,15.73,15.76,585360.0,15.1449,15.1928,15.0683,15.0971,585360.0
2024-05-06 13:30:00,15.76,15.78,15.73,15.73,437211.0,15.0971,15.1162,15.0683,15.0683,437211.0
2024-05-06 14:00:00,15.73,15.77,15.72,15.75,284079.0,15.0683,15.1066,15.0587,15.0875,284079.0
2024-05-06 14:30:00,15.75,15.75,15.72,15.73,196870.0,15.0875,15.0875,15.0587,15.0683,196870.0
2024-05-06 15:00:00,15.73,15.75,15.72,15.75,155251.0,15.0683,15.0875,15.0587,15.0875,155251.0
2024-05-06 15:30:00,15.75,15.79,15.7,15.71,1460349.0,15.0875,15.1258,15.0396,15.0492,1460349.0
2024-05-07 09:30:00,15.87,15.92,15.78,15.91,208064.0,15.2024,15.2503,15.1162,15.2407,208064.0
2024-05-07 10:00:00,15.91,15.93,15.86,15.89,249607.0,15.2407,15.2599,15.1928,15.2216,249607.0
2024-05-07 10:30:00,15.9,15.91,15.83,15.85,203478.0,15.2312,15.2407,15.1641,15.1833,203478.0
2024-05-07 11:00:00,15.84,15.87,15.82,15.85,208513.0,15.1737,15.2024,15.1545,15.1833,208513.0
2024-05-07 11:30:00,15.85,15.85,15.78,15.79,153852.0,15.1833,15.1833,15.1162,15.1258,153852.0
2024-05-07 12:00:00,15.79,15.8,15.77,15.77,76421.0,15.1258,15.1354,15.1066,15.1066,76421.0
2024-05-07 12:30:00,15.78,15.78,15.74,15.76,155319.0,15.1162,15.1162,15.0779,15.0971,155319.0
2024-05-07 13:00:00,15.77,15.77,15.71,15.72,178824.0,15.1066,15.1066,15.0492,15.0587,178824.0
2024-05-07 13:30:00,15.72,15.76,15.69,15.71,338588.0,15.0587,15.0971,15.03,15.0492,338588.0
2024-05-07 14:00:00,15.72,15.77,15.71,15.77,173283.0,15.0587,15.1066,15.0492,15.1066,173283.0
2024-05-07 14:30:00,15.77,15.77,15.7,15.72,223888.0,15.1066,15.1066,15.0396,15.0587,223888.0
2024-05-07 15:00:00,15.72,15.76,15.7,15.76,148749.0,15.0587,15.0971,15.0396,15.0971,148749.0
2024-05-07 15:30:00,15.76,15.77,15.67,15.69,1040025.0,15.0971,15.1066,15.0108,15.03,1040025.0
2024-05-08 09:30:00,15.61,15.69,15.54,15.66,160813.0,14.9534,15.03,14.8863,15.0013,160813.0
2024-05-08 10:00:00,15.67,15.69,15.61,15.63,201560.0,15.0108,15.03,14.9534,14.9725,201560.0
2024-05-08 10:30:00,15.63,15.64,15.57,15.62,476155.0,14.9725,14.9821,14.915,14.9629,476155.0
2024-05-08 11:00:00,15.63,15.69,15.62,15.66,245999.0,14.9725,15.03,14.9629,15.0013,245999.0
2024-05-08 11:30:00,15.67,15.67,15.61,15.67,304851.0,15.0108,15.0108,14.9534,15.0108,304851.0
2024-05-08 12:00:00,15.67,15.69,15.66,15.68,163414.0,15.0108,15.03,15.0013,15.0204,163414.0
2024-05-08 12:30:00,15.68,15.69,15.64,15.69,155061.0,15.0204,15.03,14.9821,15.03,155061.0
2024-05-08 13:00:00,15.69,15.73,15.67,15.72,206708.0,15.03,15.0683,15.0108,15.0587,206708.0
2024-05-08 13:30:00,15.72,15.77,15.71,15.76,118089.0,15.0587,15.1066,15.0492,15.0971,118089.0
2024-05-08 14:00:00,15.76,15.8,15.75,15.79,143573.0,15.0971,15.1354,15.0875,15.1258,143573.0
2024-05-08 14:30:00,15.79,15.81,15.79,15.81,158783.0,15.1258,15.1449,15.1258,15.1449,158783.0
2024-05-08 15:00:00,15.81,15.84,15.79,15.83,172702.0,15.1449,15.1737,15.1258,15.1641,172702.0
2024-05-08 15:30:00,15.83,15.85,15.76,15.83,1457670.0,15.1641,15.1833,15.0971,15.1641,1457670.0
2024-05-09 09:30:00,15.83,15.87,15.77,15.84,130535.0,15.1641,15.2024,15.1066,15.1737,130535.0
2024-05-09 10:00:00,15.84,15.9,15.84,15.9,119488.0,15.1737,15.2312,15.1737,15.2312,119488.0
2024-05-09 10:30:00,15.9,15.9,15.86,15.88,105632.0,15.2312,15.2312,15.1928,15.212,105632.0
2024-05-09 11:00:00,15.88,15.94,15.87,15.89,271912.0,15.212,15.2695,15.2024,15.2216,271912.0
2024-05-09 11:30:00,15.89,15.89,15.84,15.84,190618.0,15.2216,15.2216,15.1737,15.1737,190618.0
2024-05-09 12:00:00,15.85,15.89,15.84,15.89,137745.0,15.1833,15.2216,15.1737,15.2216,137745.0
2024-05-09 12:30:00,15.88,15.89,15.82,15.83,157290.0,15.212,15.2216,15.1545,15.1641,157290.0
2024-05-09 13:00:00,15.83,15.86,15.82,15.83,111597.0,15.1641,15.1928,15.1545,15.1641,111597.0
2024-05-09 13:30:00,15.82,15.85,15.82,15.84,97169.0,15.1545,15.1833,15.1545,15.1737,97169.0
2024-05-09 14:00:00,15.83,15.87,15.83,15.86,129965.0,15.1641,15.2024,15.1641,15.1928,129965.0
2024-05-09 14:30:00,15.86,15.87,15.83,15.85,173461.0,15.1928,15.2024,15.1641,15.1833,173461.0
2024-05-09 15:00:00,15.85,15.88,15.84,15.86,194607.0,15.1833,15.212,15.1737,15.1928,194607.0
2024-05-09 15:30:00,15.87,15.88,15.82,15.88,1311127.0,15.2024,15.212,15.1545,15.212,1311127.0
2024-05-10 09:30:00,15.9,15.94,15.88,15.92,112791.0,15.2312,15.2695,15.212,15.2503,112791.0
2024-05-10 10:00:00,15.92,15.93,15.84,15.85,224400.0,15.2503,15.2599,15.1737,15.1833,224400.0
2024-05-10 10:30:00,15.85,15.9,15.76,15.77,157977.0,15.1833,15.2312,15.0971,15.1066,157977.0
2024-05-10 11:00:00,15.77,15.82,15.75,15.82,166843.0,15.1066,15.1545,15.0875,15.1545,166843.0
2024-05-10 11:30:00,15.82,15.83,15.78,15.83,121481.0,15.1545,15.1641,15.1162,15.1641,121481.0
2024-05-10 12:00:00,15.83,15.87,15.81,15.81,197509.0,15.1641,15.2024,15.1449,15.1449,197509.0
2024-05-10 12:30:00,15.81,15.85,15.78,15.79,599130.0,15.1449,15.1833,15.1162,15.1258,599130.0
2024-05-10 13:00:00,15.79,15.82,15.75,15.81,253208.0,15.1258,15.1545,15.0875,15.1449,253208.0
2024-05-10 13:30:00,15.82,15.83,15.77,15.79,315470.0,15.1545,15.1641,15.1066,15.1258,315470.0
2024-05-10 14:00:00,15.79,15.82,15.75,15.82,299504.0,15.1258,15.1545,15.0875,15.1545,299504.0
2024-05-10 14:30:00,15.82,15.84,15.8,15.82,142765.0,15.1545,15.1737,15.1354,15.1545,142765.0
2024-05-10 15:00:00,15.82,15.85,15.81,15.84,124715.0,15.1545,15.1833,15.1449,15.1737,124715.0
2024-05-10 15:30:00,15.84,15.85,15.78,15.78,1058412.0,15.1737,15.1833,15.1162,15.1162,1058412.0
2024-05-13 09:30:00,15.9,15.95,15.81,15.93,222751.0,15.2312,15.2791,15.1449,15.2599,222751.0
2024-05-13 10:00:00,15.93,16.06,15.92,16.02,716904.0,15.2599,15.3844,15.2503,15.3461,716904.0
2024-05-13 10:30:00,16.03,16.06,15.95,16.0,446005.0,15.3557,15.3844,15.2791,15.327,446005.0
2024-05-13 11:00:00,16.0,16.04,15.99,16.03,234598.0,15.327,15.3653,15.3174,15.3557,234598.0
2024-05-13 11:30:00,16.03,16.03,15.98,15.99,316811.0,15.3557,15.3557,15.3078,15.3174,316811.0
2024-05-13 12:00:00,15.99,16.0,15.96,15.99,101299.0,15.3174,15.327,15.2886,15.3174,101299.0
2024-05-13 12:30:00,15.99,16.03,15.98,16.0,122533.0,15.3174,15.3557,15.3078,15.327,122533.0
2024-05-13 13:00:00,16.0,16.0,15.95,15.97,130194.0,15.327,15.327,15.2791,15.2982,130194.0
2024-05-13 13:30:00,15.97,15.97,15.93,15.95,143939.0,15.2982,15.2982,15.2599,15.2791,143939.0
2024-05-13 14:00:00,15.95,15.96,15.91,15.92,96554.0,15.2791,15.2886,15.2407,15.2503,96554.0
2024-05-13 14:30:00,15.92,15.94,15.91,15.92,112530.0,15.2503,15.2695,15.2407,15.2503,112530.0
2024-05-13 15:00:00,15.92,15.93,15.83,15.85,231936.0,15.2503,15.2599,15.1641,15.1833,231936.0
2024-05-13 15:30:00,15.84,15.85,15.76,15.79,993655.0,15.1737,15.1833,15.0971,15.1258,993655.0
2024-05-14 09:30:00,15.95,15.96,15.75,15.88,222376.0,15.2791,15.2886,15.0875,15.212,222376.0
2024-05-14 10:00:00,15.88,15.89,15.82,15.83,264369.0,15.212,15.2216,15.1545,15.1641,264369.0
2024-05-14 10:30:00,15.83,15.88,15.82,15.86,331151.0,15.1641,15.212,15.1545,15.1928,331151.0
2024-05-14 11:00:00,15.86,15.89,15.84,15.86,108538.0,15.1928,15.2216,15.1737,15.1928,108538.0
2024-05-14 11:30:00,15.86,15.88,15.81,15.82,161627.0,15.1928,15.212,15.1449,15.1545,161627.0
2024-05-14 12:00:00,15.82,15.84,15.79,15.83,153595.0,15.1545,15.1737,15.1258,15.1641,153595.0
2024-05-14 12:30:00,15.83,15.84,15.81,15.84,149977.0,15.1641,15.1737,15.1449,15.1737,149977.0
2024-05-14 13:00:00,15.84,15.85,15.82,15.83,103547.0,15.1737,15.1833,15.1545,15.1641,103547.0
2024-05-14 13:30:00,15.83,15.84,15.81,15.81,201055.0,15.1641,15.1737,15.1449,15.1449,201055.0
2024-05-14 14:00:00,15.82,15.85,15.8,15.84,195754.0,15.1545,15.1833,15.1354,15.1737,195754.0
2024-05-14 14:30:00,15.84,15.86,15.82,15.82,107571.0,15.1737,15.1928,15.1545,15.1545,107571.0
2024-05-14 15:00:00,15.82,15.84,15.81,15.83,123271.0,15.1545,15.1737,15.1449,15.1641,123271.0
2024-05-14 15:30:00,15.83,15.95,15.82,15.94,678480.0,15.1641,15.2791,15.1545,15.2695,678480.0
2024-05-15 09:30:00,16.06,16.15,16.01,16.05,337556.0,15.3844,15.4706,15.3365,15.3749,337556.0
2024-05-15 10:00:00,16.05,16.14,16.03,16.07,252617.0,15.3749,15.4611,15.3557,15.394,252617.0
2024-05-15 10:30:00,16.07,16.1,16.05,16.05,153901.0,15.394,15.4227,15.3749,15.3749,153901.0
2024-05-15 11:00:00,16.05,16.1,16.01,16.1,310200.0,15.3749,15.4227,15.3365,15.4227,310200.0
2024-05-15 11:30:00,16.1,16.13,16.09,16.11,119187.0,15.4227,15.4515,15.4132,15.4323,119187.0
2024-05-15 12:00:00,16.11,16.11,16.05,16.06,124428.0,15.4323,15.4323,15.3749,15.3844,124428.0
2024-05-15 12:30:00,16.07,16.07,16.04,16.04,124247.0,15.394,15.394,15.3653,15.3653,124247.0
2024-05-15 13:00:00,16.05,16.05,16.0,16.0,75379.0,15.3749,15.3749,15.327,15.327,75379.0
2024-05-15 13:30:00,16.0,16.01,15.95,15.98,93675.0,15.327,15.3365,15.2791,15.3078,93675.0
2024-05-15 14:00:00,15.97,15.98,15.95,15.97,115981.0,15.2982,15.3078,15.2791,15.2982,115981.0
2024-05-15 14:30:00,15.97,15.99,15.95,15.99,125526.0,15.2982,15.3174,15.2791,15.3174,125526.0
2024-05-15 15:00:00,15.98,16.0,15.95,15.96,314282.0,15.3078,15.327,15.2791,15.2886,314282.0
2024-05-15 15:30:00,15.96,16.01,15.96,15.96,983066.0,15.2886,15.3365,15.2886,15.2886,983066.0
2024-05-16 09:30:00,15.95,16.04,15.95,15.97,198022.0,15.2791,15.3653,15.2791,15.2982,198022.0
2024-05-16 10:00:00,15.98,16.0,15.92,15.94,120087.0,15.3078,15.327,15.2503,15.2695,120087.0
2024-05-16 10:30:00,15.93,15.99,15.93,15.99,79399.0,15.2599,15.3174,15.2599,15.3174,79399.0
2024-05-16 11:00:00,15.99,16.01,15.98,16.0,57017.0,15.3174,15.3365,15.3078,15.327,57017.0
2024-05-16 11:30:00,16.0,16.04,15.99,16.04,112091.0,15.327,15.3653,15.3174,15.3653,112091.0
2024-05-16 12:00:00,16.04,16.04,16.01,16.04,76157.0,15.3653,15.3653,15.3365,15.3653,76157.0
2024-05-16 12:30:00,16.03,16.09,16.03,16.07,81610.0,15.3557,15.4132,15.3557,15.394,81610.0
2024-05-16 13:00:00,16.07,16.08,16.05,16.07,151958.0,15.394,15.4036,15.3749,15.394,151958.0
2024-05-16 13:30:00,16.07,16.08,16.03,16.04,95169.0,15.394,15.4036,15.3557,15.3653,95169.0
2024-05-16 14:00:00,16.04,16.04,15.99,16.0,105129.0,15.3653,15.3653,15.3174,15.327,105129.0
2024-05-16 14:30:00,16.0,16.01,15.99,16.0,61157.0,15.327,15.3365,15.3174,15.327,61157.0
2024-05-16 15:00:00,16.0,16.01,15.94,15.95,295250.0,15.327,15.3365,15.2695,15.2791,295250.0
2024-05-16 15:30:00,15.95,15.97,15.9,15.9,507209.0,15.2791,15.2982,15.2312,15.2312,507209.0
2024-05-17 09:30:00,15.97,15.98,15.9,15.96,80568.0,15.2982,15.3078,15.2312,15.2886,80568.0
2024-05-17 10:00:00,15.96,16.0,15.95,16.0,129200.0,15.2886,15.327,15.2791,15.327,129200.0
2024-05-17 10:30:00,15.99,16.04,15.97,16.03,372415.0,15.3174,15.3653,15.2982,15.3557,372415.0
2024-05-17 11:00:00,16.03,16.04,16.0,16.03,131746.0,15.3557,15.3653,15.327,15.3557,131746.0
2024-05-17 11:30:00,16.03,16.07,16.02,16.05,133635.0,15.3557,15.394,15.3461,15.3749,133635.0
2024-05-17 12:00:00,16.05,16.06,16.02,16.03,97085.0,15.3749,15.3844,15.3461,15.3557,97085.0
2024-05-17 12:30:00,16.02,16.04,16.01,16.01,88877.0,15.3461,15.3653,15.3365,15.3365,88877.0
2024-05-17 13:00:00,16.02,16.03,15.99,16.03,99910.0,15.3461,15.3557,15.3174,15.3557,99910.0
2024-05-17 13:30:00,16.03,16.04,16.0,16.02,116693.0,15.3557,15.3653,15.327,15.3461,116693.0
2024-05-17 14:00:00,16.01,16.02,15.99,16.0,135234.0,15.3365,15.3461,15.3174,15.327,135234.0
2024-05-17 14:30:00,16.0,16.03,16.0,16.03,129518.0,15.327,15.3557,15.327,15.3557,129518.0
2024-05-17 15:00:00,16.03,16.05,16.02,16.04,177152.0,15.3557,15.3749,15.3461,15.3653,177152.0
2024-05-17 15:30:00,16.04,16.04,16.0,16.02,655113.0,15.3653,15.3653,15.327,15.3461,655113.0
2024-05-20 09:30:00,16.04,16.12,15.99,16.09,180977.0,15.3653,15.4419,15.3174,15.4132,180977.0
2024-05-20 10:00:00,16.09,16.09,16.02,16.09,138430.0,15.4132,15.4132,15.3461,15.4132,138430.0
2024-05-20 10:30:00,16.09,16.17,16.08,16.16,126747.0,15.4132,15.4898,15.4036,15.4802,126747.0
2024-05-20 11:00:00,16.17,16.2,16.15,16.18,145261.0,15.4898,15.5185,15.4706,15.4994,145261.0
2024-05-20 11:30:00,16.18,16.21,16.16,16.17,208682.0,15.4994,15.5281,15.4802,15.4898,208682.0
2024-05-20 12:00:00,16.17,16.19,16.16,16.18,111641.0,15.4898,15.509,15.4802,15.4994,111641.0
2024-05-20 12:30:00,16.18,16.18,16.14,16.14,74500.0,15.4994,15.4994,15.4611,15.4611,74500.0
2024-05-20 13:00:00,16.15,16.15,16.11,16.12,102855.0,15.4706,15.4706,15.4323,15.4419,102855.0
2024-05-20 13:30:00,16.12,16.15,16.11,16.11,130233.0,15.4419,15.4706,15.4323,15.4323,130233.0
2024-05-20 14:00:00,16.12,16.12,16.06,16.07,105522.0,15.4419,15.4419,15.3844,15.394,105522.0
2024-05-20 14:30:00,16.07,16.09,16.02,16.06,267362.0,15.394,15.4132,15.3461,15.3844,267362.0
2024-05-20 15:00:00,16.05,16.08,16.04,16.04,244051.0,15.3749,15.4036,15.3653,15.3653,244051.0
2024-05-20 15:30:00,16.04,16.08,15.93,15.99,935987.0,15.3653,15.4036,15.2599,15.3174,935987.0
2024-05-21 09:30:00,16.0,16.22,15.99,16.09,217868.0,15.327,15.5377,15.3174,15.4132,217868.0
2024-05-21 10:00:00,16.08,16.17,16.08,16.16,90518.0,15.4036,15.4898,15.4036,15.4802,90518.0
2024-05-21 10:30:00,16.16,16.19,16.14,16.16,91161.0,15.4802,15.509,15.4611,15.4802,91161.0
2024-05-21 11:00:00,16.15,16.15,16.13,16.14,63961.0,15.4706,15.4706,15.4515,15.4611,63961.0
2024-05-21 11:30:00,16.14,16.15,16.1,16.1,126247.0,15.4611,15.4706,15.4227,15.4227,126247.0
2024-05-21 12:00:00,16.1,16.12,16.08,16.11,183133.0,15.4227,15.4419,15.4036,15.4323,183133.0
2024-05-21 12:30:00,16.1,16.12,16.08,16.1,97136.0,15.4227,15.4419,15.4036,15.4227,97136.0
2024-05-21 13:00:00,16.1,16.12,16.08,16.1,124118.0,15.4227,15.4419,15.4036,15.4227,124118.0
2024-05-21 13:30:00,16.09,16.2,16.08,16.2,453224.0,15.4132,15.5185,15.4036,15.5185,453224.0
2024-05-21 14:00:00,16.2,16.22,16.17,16.17,264865.0,15.5185,15.5377,15.4898,15.4898,264865.0
2024-05-21 14:30:00,16.17,16.2,16.16,16.2,240589.0,15.4898,15.5185,15.4802,15.5185,240589.0
2024-05-21 15:00:00,16.2,16.21,16.17,16.21,203627.0,15.5185,15.5281,15.4898,15.5281,203627.0
2024-05-21 15:30:00,16.21,16.26,16.19,16.26,806464.0,15.5281,15.576,15.509,15.576,806464.0
2024-05-22 09:30:00,16.25,16.28,16.12,16.21,90481.0,15.5664,15.5952,15.4419,15.5281,90481.0
2024-05-22 10:00:00,16.21,16.21,16.09,16.13,103175.0,15.5281,15.5281,15.4132,15.4515,103175.0
2024-05-22 10:30:00,16.13,16.14,16.1,16.11,69942.0,15.4515,15.4611,15.4227,15.4323,69942.0
2024-05-22 11:00:00,16.11,16.12,16.08,16.1,47771.0,15.4323,15.4419,15.4036,15.4227,47771.0
2024-05-22 11:30:00,16.1,16.1,16.05,16.08,64774.0,15.4227,15.4227,15.3749,15.4036,64774.0
2024-05-22 12:00:00,16.08,16.12,16.07,16.12,84597.0,15.4036,15.4419,15.394,15.4419,84597.0
2024-05-22 12:30:00,16.12,16.13,16.07,16.07,75144.0,15.4419,15.4515,15.394,15.394,75144.0
2024-05-22 13:00:00,16.07,16.11,16.07,16.08,116076.0,15.394,15.4323,15.394,15.4036,116076.0
2024-05-22 13:30:00,16.08,16.13,16.06,16.13,103970.0,15.4036,15.4515,15.3844,15.4515,103970.0
2024-05-22 14:00:00,16.12,16.13,15.92,15.93,220709.0,15.4419,15.4515,15.2503,15.2599,220709.0
2024-05-22 14:30:00,15.92,15.97,15.87,15.9,457776.0,15.2503,15.2982,15.2024,15.2312,457776.0
2024-05-22 15:00:00,15.91,15.95,15.9,15.92,160456.0,15.2407,15.2791,15.2312,15.2503,160456.0
2024-05-22 15:30:00,15.92,16.02,15.91,15.98,571852.0,15.2503,15.3461,15.2407,15.3078,571852.0
2024-05-23 09:30:00,16.13,16.13,15.85,15.9,455729.0,15.4515,15.4515,15.1833,15.2312,455729.0
2024-05-23 10:00:00,15.9,15.91,15.82,15.87,243273.0,15.2312,15.2407,15.1545,15.2024,243273.0
2024-05-23 10:30:00,15.86,15.9,15.84,15.86,92540.0,15.1928,15.2312,15.1737,15.1928,92540.0
2024-05-23 11:00:00,15.86,15.92,15.84,15.84,122374.0,15.1928,15.2503,15.1737,15.1737,122374.0
2024-05-23 11:30:00,15.84,15.85,15.79,15.84,213464.0,15.1737,15.1833,15.1258,15.1737,213464.0
2024-05-23 12:00:00,15.84,15.84,15.77,15.8,69150.0,15.1737,15.1737,15.1066,15.1354,69150.0
2024-05-23 12:30:00,15.81,15.84,15.75,15.76,86309.0,15.1449,15.1737,15.0875,15.0971,86309.0
2024-05-23 13:00:00,15.76,15.78,15.72,15.77,107054.0,15.0971,15.1162,15.0587,15.1066,107054.0
2024-05-23 13:30:00,15.76,15.78,15.68,15.69,137317.0,15.0971,15.1162,15.0204,15.03,137317.0
2024-05-23 14:00:00,15.68,15.69,15.61,15.63,104581.0,15.0204,15.03,14.9534,14.9725,104581.0
2024-05-23 14:30:00,15.63,15.74,15.62,15.73,268086.0,14.9725,15.0779,14.9629,15.0683,268086.0
2024-05-23 15:00:00,15.73,15.76,15.68,15.71,147641.0,15.0683,15.0971,15.0204,15.0492,147641.0
2024-05-23 15:30:00,15.71,15.73,15.68,15.69,616900.0,15.0492,15.0683,15.0204,15.03,616900.0
2024-05-24 09:30:00,15.74,15.86,15.73,15.8,123193.0,15.0779,15.1928,15.0683,15.1354,123193.0
2024-05-24 10:00:00,15.8,15.83,15.76,15.77,29353.0,15.1354,15.1641,15.0971,15.1066,29353.0
2024-05-24 10:30:00,15.77,15.81,15.74,15.81,146694.0,15.1066,15.1449,15.0779,15.1449,146694.0
2024-05-24 11:00:00,15.81,15.86,15.8,15.85,95534.0,15.1449,15.1928,15.1354,15.1833,95534.0
2024-05-24 11:30:00,15.85,15.86,15.81,15.85,70013.0,15.1833,15.1928,15.1449,15.1833,70013.0
2024-05-24 12:00:00,15.85,15.86,15.79,15.79,52185.0,15.1833,15.1928,15.1258,15.1258,52185.0
2024-05-24 12:30:00,15.8,15.81,15.75,15.77,29995.0,15.1354,15.1449,15.0875,15.1066,29995.0
2024-05-24 13:00:00,15.77,15.78,15.75,15.77,41083.0,15.1066,15.1162,15.0875,15.1066,41083.0
2024-05-24 13:30:00,15.77,15.79,15.76,15.77,26330.0,15.1066,15.1258,15.0971,15.1066,26330.0
2024-05-24 14:00:00,15.77,15.78,15.75,15.76,27903.0,15.1066,15.1162,15.0875,15.0971,27903.0
2024-05-24 14:30:00,15.76,15.8,15.75,15.77,44774.0,15.0971,15.1354,15.0875,15.1066,44774.0
2024-05-24 15:00:00,15.77,15.78,15.75,15.77,44140.0,15.1066,15.1162,15.0875,15.1066,44140.0
2024-05-24 15:30:00,15.77,15.82,15.76,15.82,356478.0,15.1066,15.1545,15.0971,15.1545,356478.0
2024-05-28 09:30:00,15.78,15.91,15.75,15.85,198996.0,15.1162,15.2407,15.0875,15.1833,198996.0
2024-05-28 10:00:00,15.84,15.84,15.72,15.74,108785.0,15.1737,15.1737,15.0587,15.0779,108785.0
2024-05-28 10:30:00,15.74,15.75,15.7,15.73,179967.0,15.0779,15.0875,15.0396,15.0683,179967.0
2024-05-28 11:00:00,15.73,15.79,15.71,15.75,175442.0,15.0683,15.1258,15.0492,15.0875,175442.0
2024-05-28 11:30:00,15.75,15.79,15.73,15.78,91473.0,15.0875,15.1258,15.0683,15.1162,91473.0
2024-05-28 12:00:00,15.78,15.78,15.71,15.73,74418.0,15.1162,15.1162,15.0492,15.0683,74418.0
2024-05-28 12:30:00,15.73,15.73,15.68,15.68,67831.0,15.0683,15.0683,15.0204,15.0204,67831.0
2024-05-28 13:00:00,15.68,15.69,15.61,15.62,122296.0,15.0204,15.03,14.9534,14.9629,122296.0
2024-05-28 13:30:00,15.61,15.65,15.58,15.59,271253.0,14.9534,14.9917,14.9246,14.9342,271253.0
2024-05-28 14:00:00,15.59,15.6,15.56,15.57,170790.0,14.9342,14.9438,14.9055,14.915,170790.0
2024-05-28 14:30:00,15.57,15.63,15.56,15.62,198263.0,14.915,14.9725,14.9055,14.9629,198263.0
2024-05-28 15:00:00,15.62,15.65,15.61,15.63,152831.0,14.9629,14.9917,14.9534,14.9725,152831.0
2024-05-28 15:30:00,15.63,15.74,15.62,15.69,859730.0,14.9725,15.0779,14.9629,15.03,859730.0
2024-05-29 09:30:00,15.4,15.53,15.32,15.53,369463.0,14.7522,14.8767,14.6756,14.8767,369463.0
2024-05-29 10:00:00,15.53,15.56,15.48,15.53,238958.0,14.8767,14.9055,14.8288,14.8767,238958.0
2024-05-29 10:30:00,15.54,15.54,15.45,15.47,199965.0,14.8863,14.8863,14.8001,14.8192,199965.0
2024-05-29 11:00:00,15.47,15.5,15.43,15.45,247113.0,14.8192,14.848,14.7809,14.8001,247113.0
2024-05-29 11:30:00,15.45,15.45,15.39,15.41,393398.0,14.8001,14.8001,14.7426,14.7618,393398.0
2024-05-29 12:00:00,15.41,15.5,15.4,15.49,165006.0,14.7618,14.848,14.7522,14.8384,165006.0
2024-05-29 12:30:00,15.49,15.49,15.45,15.48,135823.0,14.8384,14.8384,14.8001,14.8288,135823.0
2024-05-29 13:00:00,15.48,15.53,15.47,15.53,118802.0,14.8288,14.8767,14.8192,14.8767,118802.0
2024-05-29 13:30:00,15.53,15.56,15.51,15.55,78034.0,14.8767,14.9055,14.8576,14.8959,78034.0
2024-05-29 14:00:00,15.55,15.6,15.55,15.59,86688.0,14.8959,14.9438,14.8959,14.9342,86688.0
2024-05-29 14:30:00,15.59,15.61,15.55,15.57,78584.0,14.9342,14.9534,14.8959,14.915,78584.0
2024-05-29 15:00:00,15.57,15.59,15.55,15.58,174512.0,14.915,14.9342,14.8959,14.9246,174512.0
2024-05-29 15:30:00,15.57,15.58,15.51,15.56,1003336.0,14.915,14.9246,14.8576,14.9055,1003336.0
2024-05-30 09:30:00,15.78,15.83,15.6,15.67,157570.0,15.1162,15.1641,14.9438,15.0108,157570.0
2024-05-30 10:00:00,15.67,15.68,15.59,15.61,149145.0,15.0108,15.0204,14.9342,14.9534,149145.0
2024-05-30 10:30:00,15.6,15.63,15.58,15.62,115824.0,14.9438,14.9725,14.9246,14.9629,115824.0
2024-05-30 11:00:00,15.62,15.69,15.6,15.68,223241.0,14.9629,15.03,14.9438,15.0204,223241.0
2024-05-30 11:30:00,15.68,15.69,15.63,15.67,152148.0,15.0204,15.03,14.9725,15.0108,152148.0
2024-05-30 12:00:00,15.67,15.74,15.66,15.71,74455.0,15.0108,15.0779,15.0013,15.0492,74455.0
2024-05-30 12:30:00,15.71,15.71,15.67,15.68,59615.0,15.0492,15.0492,15.0108,15.0204,59615.0
2024-05-30 13:00:00,15.69,15.7,15.66,15.68,63980.0,15.03,15.0396,15.0013,15.0204,63980.0
2024-05-30 13:30:00,15.68,15.73,15.67,15.72,95436.0,15.0204,15.0683,15.0108,15.0587,95436.0
2024-05-30 14:00:00,15.73,15.75,15.69,15.71,109755.0,15.0683,15.0875,15.03,15.0492,109755.0
2024-05-30 14:30:00,15.72,15.73,15.7,15.73,107483.0,15.0587,15.0683,15.0396,15.0683,107483.0
2024-05-30 15:00:00,15.73,15.73,15.69,15.72,120025.0,15.0683,15.0683,15.03,15.0587,120025.0
2024-05-30 15:30:00,15.72,15.72,15.64,15.69,581632.0,15.0587,15.0587,14.9821,15.03,581632.0
2024-05-31 09:30:00,15.74,15.89,15.72,15.83,124724.0,15.0779,15.2216,15.0587,15.1641,124724.0
2024-05-31 10:00:00,15.84,15.84,15.71,15.73,89134.0,15.1737,15.1737,15.0492,15.0683,89134.0
2024-05-31 10:30:00,15.73,15.76,15.7,15.75,126881.0,15.0683,15.0971,15.0396,15.0875,126881.0
2024-05-31 11:00:00,15.76,15.77,15.67,15.75,206469.0,15.0971,15.1066,15.0108,15.0875,206469.0
2024-05-31 11:30:00,15.75,15.79,15.73,15.76,155273.0,15.0875,15.1258,15.0683,15.0971,155273.0
2024-05-31 12:00:00,15.76,15.76,15.71,15.74,113243.0,15.0971,15.0971,15.0492,15.0779,113243.0
2024-05-31 12:30:00,15.75,15.75,15.7,15.72,118562.0,15.0875,15.0875,15.0396,15.0587,118562.0
2024-05-31 13:00:00,15.73,15.77,15.71,15.75,104391.0,15.0683,15.1066,15.0492,15.0875,104391.0
2024-05-31 13:30:00,15.76,15.8,15.75,15.79,97826.0,15.0971,15.1354,15.0875,15.1258,97826.0
2024-05-31 14:00:00,15.79,15.81,15.76,15.76,319024.0,15.1258,15.1449,15.0971,15.0971,319024.0
2024-05-31 14:30:00,15.76,15.77,15.68,15.76,413164.0,15.0971,15.1066,15.0204,15.0971,413164.0
2024-05-31 15:00:00,15.76,15.78,15.72,15.76,263830.0,15.0971,15.1162,15.0587,15.0971,263830.0
2024-05-31 15:30:00,15.76,15.86,15.73,15.86,794158.0,15.0971,15.1928,15.0683,15.1928,794158.0
2024-06-03 09:30:00,15.91,16.0,15.78,15.8,142401.0,15.2407,15.327,15.1162,15.1354,142401.0
2024-06-03 10:00:00,15.81,15.86,15.76,15.79,121097.0,15.1449,15.1928,15.0971,15.1258,121097.0
2024-06-03 10:30:00,15.79,15.83,15.71,15.71,154102.0,15.1258,15.1641,15.0492,15.0492,154102.0
2024-06-03 11:00:00,15.71,15.73,15.67,15.7,136442.0,15.0492,15.0683,15.0108,15.0396,136442.0
2024-06-03 11:30:00,15.7,15.7,15.63,15.66,168900.0,15.0396,15.0396,14.9725,15.0013,168900.0
2024-06-03 12:00:00,15.66,15.67,15.6,15.65,169095.0,15.0013,15.0108,14.9438,14.9917,169095.0
2024-06-03 12:30:00,15.64,15.65,15.59,15.62,126268.0,14.9821,14.9917,14.9342,14.9629,126268.0
2024-06-03 13:00:00,15.63,15.66,15.6,15.65,166530.0,14.9725,15.0013,14.9438,14.9917,166530.0
2024-06-03 13:30:00,15.65,15.69,15.64,15.68,144621.0,14.9917,15.03,14.9821,15.0204,144621.0
2024-06-03 14:00:00,15.68,15.71,15.66,15.7,184882.0,15.0204,15.0492,15.0013,15.0396,184882.0
2024-06-03 14:30:00,15.7,15.73,15.69,15.7,127699.0,15.0396,15.0683,15.03,15.0396,127699.0
2024-06-03 15:00:00,15.7,15.72,15.68,15.72,165951.0,15.0396,15.0587,15.0204,15.0587,165951.0
2024-06-03 15:30:00,15.71,15.73,15.64,15.71,904109.0,15.0492,15.0683,14.9821,15.0492,904109.0
2024-06-04 09:30:00,15.61,15.66,15.49,15.6,170925.0,14.9534,15.0013,14.8384,14.9438,170925.0
2024-06-04 10:00:00,15.6,15.65,15.55,15.57,120567.0,14.9438,14.9917,14.8959,14.915,120567.0
2024-06-04 10:30:00,15.57,15.59,15.49,15.5,241507.0,14.915,14.9342,14.8384,14.848,241507.0
2024-06-04 11:00:00,15.49,15.5,15.41,15.42,192572.0,14.8384,14.848,14.7618,14.7714,192572.0
2024-06-04 11:30:00,15.42,15.45,15.39,15.41,165785.0,14.7714,14.8001,14.7426,14.7618,165785.0
2024-06-04 12:00:00,15.41,15.42,15.36,15.39,119076.0,14.7618,14.7714,14.7139,14.7426,119076.0
2024-06-04 12:30:00,15.39,15.43,15.38,15.42,118296.0,14.7426,14.7809,14.733,14.7714,118296.0
2024-06-04 13:00:00,15.42,15.49,15.38,15.49,206601.0,14.7714,14.8384,14.733,14.8384,206601.0
2024-06-04 13:30:00,15.49,15.49,15.43,15.45,100656.0,14.8384,14.8384,14.7809,14.8001,100656.0
2024-06-04 14:00:00,15.45,15.48,15.42,15.45,138393.0,14.8001,14.8288,14.7714,14.8001,138393.0
2024-06-04 14:30:00,15.45,15.45,15.41,15.42,93924.0,14.8001,14.8001,14.7618,14.7714,93924.0
2024-06-04 15:00:00,15.41,15.42,15.38,15.4,110703.0,14.7618,14.7714,14.733,14.7522,110703.0
2024-06-04 15:30:00,15.4,15.41,15.32,15.37,1378248.0,14.7522,14.7618,14.6756,14.7235,1378248.0
2024-06-05 09:30:00,15.43,15.5,15.26,15.3,352206.0,14.7809,14.848,14.6181,14.6564,352206.0
2024-06-05 10:00:00,15.3,15.3,15.18,15.23,376080.0,14.6564,14.6564,14.5414,14.5893,376080.0
2024-06-05 10:30:00,15.22,15.28,15.21,15.23,185578.0,14.5798,14.6372,14.5702,14.5893,185578.0
2024-06-05 11:00:00,15.23,15.24,15.18,15.21,308919.0,14.5893,14.5989,14.5414,14.5702,308919.0
2024-06-05 11:30:00,15.21,15.24,15.19,15.21,222308.0,14.5702,14.5989,14.551,14.5702,222308.0
2024-06-05 12:00:00,15.2,15.28,15.19,15.27,243989.0,14.5606,14.6372,14.551,14.6277,243989.0
2024-06-05 12:30:00,15.27,15.29,15.25,15.25,90993.0,14.6277,14.6468,14.6085,14.6085,90993.0
2024-06-05 13:00:00,15.26,15.29,15.25,15.29,92361.0,14.6181,14.6468,14.6085,14.6468,92361.0
2024-06-05 13:30:00,15.29,15.36,15.29,15.36,328924.0,14.6468,14.7139,14.6468,14.7139,328924.0
2024-06-05 14:00:00,15.36,15.42,15.33,15.41,283626.0,14.7139,14.7714,14.6851,14.7618,283626.0
2024-06-05 14:30:00,15.42,15.43,15.39,15.42,108046.0,14.7714,14.7809,14.7426,14.7714,108046.0
2024-06-05 15:00:00,15.42,15.43,15.37,15.38,265063.0,14.7714,14.7809,14.7235,14.733,265063.0
2024-06-05 15:30:00,15.38,15.39,15.35,15.36,522609.0,14.733,14.7426,14.7043,14.7139,522609.0
2024-06-06 09:30:00,15.42,15.45,15.25,15.42,1771332.0,14.7714,14.8001,14.6085,14.7714,1771332.0
2024-06-06 10:00:00,15.42,15.45,15.31,15.33,860394.0,14.7714,14.8001,14.666,14.6851,860394.0
2024-06-06 10:30:00,15.33,15.34,15.17,15.22,858507.0,14.6851,14.6947,14.5319,14.5798,858507.0
2024-06-06 11:00:00,15.23,15.29,15.19,15.26,504093.0,14.5893,14.6468,14.551,14.6181,504093.0
2024-06-06 11:30:00,15.26,15.27,15.16,15.17,391265.0,14.6181,14.6277,14.5223,14.5319,391265.0
2024-06-06 12:00:00,15.16,15.16,15.03,15.04,1109281.0,14.5223,14.5223,14.3978,14.4073,1109281.0
2024-06-06 12:30:00,15.04,15.15,15.04,15.11,696306.0,14.4073,14.5127,14.4073,14.4744,696306.0
2024-06-06 13:00:00,15.11,15.15,15.09,15.14,236352.0,14.4744,14.5127,14.4552,14.5031,236352.0
2024-06-06 13:30:00,15.14,15.23,15.11,15.21,486523.0,14.5031,14.5893,14.4744,14.5702,486523.0
2024-06-06 14:00:00,15.21,15.22,15.14,15.19,290574.0,14.5702,14.5798,14.5031,14.551,290574.0
2024-06-06 14:30:00,15.19,15.25,15.17,15.23,308166.0,14.551,14.6085,14.5319,14.5893,308166.0
2024-06-06 15:00:00,15.23,15.26,15.22,15.26,263157.0,14.5893,14.6181,14.5798,14.6181,263157.0
2024-06-06 15:30:00,15.26,15.26,15.17,15.2,1145517.0,14.6181,14.6181,14.5319,14.5606,1145517.0
2024-06-07 09:30:00,15.11,15.2,15.06,15.18,273440.0,14.4744,14.5606,14.4265,14.5414,273440.0
2024-06-07 10:00:00,15.18,15.24,15.15,15.24,162952.0,14.5414,14.5989,14.5127,14.5989,162952.0
2024-06-07 10:30:00,15.24,15.27,15.19,15.21,147186.0,14.5989,14.6277,14.551,14.5702,147186.0
2024-06-07 11:00:00,15.21,15.23,15.18,15.2,276323.0,14.5702,14.5893,14.5414,14.5606,276323.0
2024-06-07 11:30:00,15.2,15.24,15.19,15.23,101197.0,14.5606,14.5989,14.551,14.5893,101197.0
2024-06-07 12:00:00,15.23,15.23,15.19,15.21,338280.0,14.5893,14.5893,14.551,14.5702,338280.0
2024-06-07 12:30:00,15.21,15.21,15.15,15.19,316685.0,14.5702,14.5702,14.5127,14.551,316685.0
2024-06-07 13:00:00,15.19,15.24,15.14,15.23,222525.0,14.551,14.5989,14.5031,14.5893,222525.0
2024-06-07 13:30:00,15.23,15.25,15.22,15.24,146545.0,14.5893,14.6085,14.5798,14.5989,146545.0
2024-06-07 14:00:00,15.24,15.25,15.2,15.25,204899.0,14.5989,14.6085,14.5606,14.6085,204899.0
2024-06-07 14:30:00,15.25,15.28,15.19,15.19,182334.0,14.6085,14.6372,14.551,14.551,182334.0
2024-06-07 15:00:00,15.2,15.23,15.18,15.2,274656.0,14.5606,14.5893,14.5414,14.5606,274656.0
2024-06-07 15:30:00,15.2,15.25,15.17,15.25,1005507.0,14.5606,14.6085,14.5319,14.6085,1005507.0
2024-06-10 09:30:00,15.02,15.09,14.85,14.89,982135.0,14.3882,14.4552,14.2253,14.2636,982135.0
2024-06-10 10:00:00,14.89,14.91,14.8,14.81,682291.0,14.2636,14.2828,14.1774,14.187,682291.0
2024-06-10 10:30:00,14.81,14.82,14.69,14.76,882770.0,14.187,14.1966,14.0721,14.1391,882770.0
2024-06-10 11:00:00,14.75,14.87,14.74,14.87,420600.0,14.1295,14.2445,14.12,14.2445,420600.0
2024-06-10 11:30:00,14.87,14.9,14.84,14.88,129608.0,14.2445,14.2732,14.2158,14.2541,129608.0
2024-06-10 12:00:00,14.88,14.89,14.86,14.87,206196.0,14.2541,14.2636,14.2349,14.2445,206196.0
2024-06-10 12:30:00,14.87,14.9,14.85,14.9,158572.0,14.2445,14.2732,14.2253,14.2732,158572.0
2024-06-10 13:00:00,14.9,14.97,14.88,14.94,318527.0,14.2732,14.3403,14.2541,14.3115,318527.0
2024-06-10 13:30:00,14.94,14.99,14.94,14.95,277818.0,14.3115,14.3594,14.3115,14.3211,277818.0
2024-06-10 14:00:00,14.96,14.97,14.89,14.93,297910.0,14.3307,14.3403,14.2636,14.302,297910.0
2024-06-10 14:30:00,14.93,14.99,14.57,14.95,2022498.0,14.302,14.3594,13.9571,14.3211,2022498.0
2024-06-10 15:00:00,14.95,15.06,14.93,15.01,1012882.0,14.3211,14.4265,14.302,14.3786,1012882.0
2024-06-10 15:30:00,15.0,15.0,14.89,14.97,1688339.0,14.369,14.369,14.2636,14.3403,1688339.0
2024-06-11 09:30:00,14.82,14.87,14.69,14.87,420041.0,14.1966,14.2445,14.0721,14.2445,420041.0
2024-06-11 10:00:00,14.87,14.91,14.81,14.88,663879.0,14.2445,14.2828,14.187,14.2541,663879.0
2024-06-11 10:30:00,14.88,14.88,14.75,14.83,555788.0,14.2541,14.2541,14.1295,14.2062,555788.0
2024-06-11 11:00:00,14.83,14.9,14.77,14.81,399722.0,14.2062,14.2732,14.1487,14.187,399722.0
2024-06-11 11:30:00,14.81,14.92,14.81,14.88,254068.0,14.187,14.2924,14.187,14.2541,254068.0
2024-06-11 12:00:00,14.88,14.9,14.83,14.85,147707.0,14.2541,14.2732,14.2062,14.2253,147707.0
2024-06-11 12:30:00,14.85,14.89,14.82,14.84,141742.0,14.2253,14.2636,14.1966,14.2158,141742.0
2024-06-11 13:00:00,14.83,14.86,14.8,14.82,254222.0,14.2062,14.2349,14.1774,14.1966,254222.0
2024-06-11 13:30:00,14.82,14.82,14.75,14.81,399817.0,14.1966,14.1966,14.1295,14.187,399817.0
2024-06-11 14:00:00,14.82,14.83,14.76,14.83,317766.0,14.1966,14.2062,14.1391,14.2062,317766.0
2024-06-11 14:30:00,14.83,14.89,14.8,14.82,267168.0,14.2062,14.2636,14.1774,14.1966,267168.0
2024-06-11 15:00:00,14.82,14.85,14.8,14.82,296794.0,14.1966,14.2253,14.1774,14.1966,296794.0
2024-06-11 15:30:00,14.82,14.87,14.74,14.84,1647735.0,14.1966,14.2445,14.12,14.2158,1647735.0
2024-06-12 09:30:00,15.13,15.26,15.07,15.15,814891.0,14.4936,14.6181,14.4361,14.5127,814891.0
2024-06-12 10:00:00,15.15,15.21,15.08,15.14,1080447.0,14.5127,14.5702,14.4457,14.5031,1080447.0
2024-06-12 10:30:00,15.14,15.28,15.12,15.24,487977.0,14.5031,14.6372,14.484,14.5989,487977.0
2024-06-12 11:00:00,15.23,15.23,15.07,15.11,606568.0,14.5893,14.5893,14.4361,14.4744,606568.0
2024-06-12 11:30:00,15.12,15.16,15.05,15.1,260196.0,14.484,14.5223,14.4169,14.4648,260196.0
2024-06-12 12:00:00,15.1,15.13,15.08,15.11,220140.0,14.4648,14.4936,14.4457,14.4744,220140.0
2024-06-12 12:30:00,15.11,15.16,15.09,15.16,304089.0,14.4744,14.5223,14.4552,14.5223,304089.0
2024-06-12 13:00:00,15.16,15.17,15.06,15.09,463784.0,14.5223,14.5319,14.4265,14.4552,463784.0
2024-06-12 13:30:00,15.08,15.12,15.02,15.06,352900.0,14.4457,14.484,14.3882,14.4265,352900.0
2024-06-12 14:00:00,15.05,15.1,15.0,15.04,508373.0,14.4169,14.4648,14.369,14.4073,508373.0
2024-06-12 14:30:00,15.05,15.14,14.97,15.06,415152.0,14.4169,14.5031,14.3403,14.4265,415152.0
2024-06-12 15:00:00,15.05,15.07,14.9,14.91,241651.0,14.4169,14.4361,14.2732,14.2828,241651.0
2024-06-12 15:30:00,14.91,15.02,14.89,15.01,1355535.0,14.2828,14.3882,14.2636,14.3786,1355535.0
2024-06-13 09:30:00,14.87,14.93,14.73,14.74,490167.0,14.2445,14.302,14.1104,14.12,490167.0
2024-06-13 10:00:00,14.75,14.78,14.7,14.76,615757.0,14.1295,14.1583,14.0816,14.1391,615757.0
2024-06-13 10:30:00,14.76,14.81,14.73,14.78,962025.0,14.1391,14.187,14.1104,14.1583,962025.0
2024-06-13 11:00:00,14.77,14.78,14.67,14.71,214964.0,14.1487,14.1583,14.0529,14.0912,214964.0
2024-06-13 11:30:00,14.71,14.76,14.7,14.71,230073.0,14.0912,14.1391,14.0816,14.0912,230073.0
2024-06-13 12:00:00,14.7,14.7,14.6,14.61,443358.0,14.0816,14.0816,13.9858,13.9954,443358.0
2024-06-13 12:30:00,14.6,14.68,14.6,14.66,227048.0,13.9858,14.0625,13.9858,14.0433,227048.0
2024-06-13 13:00:00,14.66,14.73,14.65,14.72,151742.0,14.0433,14.1104,14.0337,14.1008,151742.0
2024-06-13 13:30:00,14.72,14.78,14.72,14.75,372350.0,14.1008,14.1583,14.1008,14.1295,372350.0
2024-06-13 14:00:00,14.75,14.77,14.7,14.71,653381.0,14.1295,14.1487,14.0816,14.0912,653381.0
2024-06-13 14:30:00,14.71,14.76,14.64,14.67,397813.0,14.0912,14.1391,14.0242,14.0529,397813.0
2024-06-13 15:00:00,14.66,14.69,14.62,14.67,633579.0,14.0433,14.0721,14.005,14.0529,633579.0
2024-06-13 15:30:00,14.67,14.68,14.54,14.54,2028938.0,14.0529,14.0625,13.9284,13.9284,2028938.0
2024-06-14 09:30:00,14.3,14.33,14.19,14.22,622144.0,13.8425,13.8715,13.736,13.765,622144.0
2024-06-14 10:00:00,14.21,14.21,14.09,14.14,565813.0,13.7553,13.7553,13.6392,13.6876,565813.0
2024-06-14 10:30:00,14.15,14.25,14.12,14.24,249232.0,13.6973,13.7941,13.6682,13.7844,249232.0
2024-06-14 11:00:00,14.24,14.31,14.21,14.27,432779.0,13.7844,13.8521,13.7553,13.8134,432779.0
2024-06-14 11:30:00,14.27,14.28,14.2,14.26,301018.0,13.8134,13.8231,13.7457,13.8037,301018.0
2024-06-14 12:00:00,14.26,14.26,14.21,14.22,171321.0,13.8037,13.8037,13.7553,13.765,171321.0
2024-06-14 12:30:00,14.21,14.27,14.21,14.26,171250.0,13.7553,13.8134,13.7553,13.8037,171250.0
2024-06-14 13:00:00,14.26,14.27,14.19,14.19,137987.0,13.8037,13.8134,13.736,13.736,137987.0
2024-06-14 13:30:00,14.19,14.2,14.15,14.15,241163.0,13.736,13.7457,13.6973,13.6973,241163.0
2024-06-14 14:00:00,14.16,14.22,14.15,14.21,220273.0,13.7069,13.765,13.6973,13.7553,220273.0
2024-06-14 14:30:00,14.2,14.22,14.18,14.21,261151.0,13.7457,13.765,13.7263,13.7553,261151.0
2024-06-14 15:00:00,14.2,14.22,14.18,14.21,232449.0,13.7457,13.765,13.7263,13.7553,232449.0
2024-06-14 15:30:00,14.21,14.28,14.2,14.25,1031549.0,13.7553,13.8231,13.7457,13.7941,1031549.0
2024-06-17 09:30:00,14.22,14.25,14.11,14.2,366252.0,13.765,13.7941,13.6585,13.7457,366252.0
2024-06-17 10:00:00,14.19,14.26,14.16,14.24,242906.0,13.736,13.8037,13.7069,13.7844,242906.0
2024-06-17 10:30:00,14.23,14.25,14.2,14.23,174807.0,13.7747,13.7941,13.7457,13.7747,174807.0
2024-06-17 11:00:00,14.23,14.26,14.2,14.26,179886.0,13.7747,13.8037,13.7457,13.8037,179886.0
2024-06-17 11:30:00,14.26,14.27,14.18,14.21,241703.0,13.8037,13.8134,13.7263,13.7553,241703.0
2024-06-17 12:00:00,14.21,14.25,14.19,14.24,172477.0,13.7553,13.7941,13.736,13.7844,172477.0
2024-06-17 12:30:00,14.24,14.32,14.23,14.28,288598.0,13.7844,13.8618,13.7747,13.8231,288598.0
2024-06-17 13:00:00,14.28,14.3,14.26,14.28,293967.0,13.8231,13.8425,13.8037,13.8231,293967.0
2024-06-17 13:30:00,14.28,14.31,14.27,14.29,184449.0,13.8231,13.8521,13.8134,13.8328,184449.0
2024-06-17 14:00:00,14.29,14.36,14.29,14.36,171172.0,13.8328,13.9005,13.8328,13.9005,171172.0
2024-06-17 14:30:00,14.36,14.41,14.36,14.38,194864.0,13.9005,13.9489,13.9005,13.9199,194864.0
2024-06-17 15:00:00,14.38,14.41,14.34,14.39,277294.0,13.9199,13.9489,13.8812,13.9296,277294.0
2024-06-17 15:30:00,14.39,14.47,14.38,14.47,1557050.0,13.9296,14.007,13.9199,14.007,1557050.0
2024-06-18 09:30:00,14.41,14.45,14.34,14.37,367860.0,13.9489,13.9877,13.8812,13.9102,367860.0
2024-06-18 10:00:00,14.37,14.38,14.3,14.35,196987.0,13.9102,13.9199,13.8425,13.8909,196987.0
2024-06-18 10:30:00,14.34,14.37,14.32,14.34,178304.0,13.8812,13.9102,13.8618,13.8812,178304.0
2024-06-18 11:00:00,14.33,14.41,14.32,14.4,212259.0,13.8715,13.9489,13.8618,13.9393,212259.0
2024-06-18 11:30:00,14.4,14.43,14.39,14.43,128307.0,13.9393,13.9683,13.9296,13.9683,128307.0
2024-06-18 12:00:00,14.42,14.47,14.41,14.42,165774.0,13.9586,14.007,13.9489,13.9586,165774.0
2024-06-18 12:30:00,14.42,14.42,14.39,14.41,120272.0,13.9586,13.9586,13.9296,13.9489,120272.0
2024-06-18 13:00:00,14.4,14.44,14.38,14.41,242268.0,13.9393,13.978,13.9199,13.9489,242268.0
2024-06-18 13:30:00,14.41,14.47,14.4,14.46,167689.0,13.9489,14.007,13.9393,13.9973,167689.0
2024-06-18 14:00:00,14.46,14.49,14.43,14.49,269607.0,13.9973,14.0264,13.9683,14.0264,269607.0
2024-06-18 14:30:00,14.49,14.53,14.48,14.5,367915.0,14.0264,14.0651,14.0167,14.0361,367915.0
2024-06-18 15:00:00,14.49,14.49,14.44,14.45,211838.0,14.0264,14.0264,13.978,13.9877,211838.0
2024-06-18 15:30:00,14.45,14.46,14.41,14.44,959185.0,13.9877,13.9973,13.9489,13.978,959185.0
2024-06-20 09:30:00,14.44,14.51,14.38,14.49,220618.0,13.978,14.0457,13.9199,14.0264,220618.0
2024-06-20 10:00:00,14.5,14.58,14.46,14.57,216907.0,14.0361,14.1135,13.9973,14.1038,216907.0
2024-06-20 10:30:00,14.56,14.58,14.51,14.54,173952.0,14.0941,14.1135,14.0457,14.0748,173952.0
2024-06-20 11:00:00,14.54,14.55,14.5,14.51,103241.0,14.0748,14.0845,14.0361,14.0457,103241.0
2024-06-20 11:30:00,14.5,14.52,14.49,14.52,72381.0,14.0361,14.0554,14.0264,14.0554,72381.0
2024-06-20 12:00:00,14.51,14.55,14.5,14.52,109002.0,14.0457,14.0845,14.0361,14.0554,109002.0
2024-06-20 12:30:00,14.52,14.57,14.5,14.56,128437.0,14.0554,14.1038,14.0361,14.0941,128437.0
2024-06-20 13:00:00,14.57,14.61,14.55,14.61,187176.0,14.1038,14.1425,14.0845,14.1425,187176.0
2024-06-20 13:30:00,14.61,14.65,14.59,14.64,168003.0,14.1425,14.1813,14.1232,14.1716,168003.0
2024-06-20 14:00:00,14.64,14.67,14.63,14.66,134603.0,14.1716,14.2006,14.1619,14.1909,134603.0
2024-06-20 14:30:00,14.66,14.66,14.61,14.66,284389.0,14.1909,14.1909,14.1425,14.1909,284389.0
2024-06-20 15:00:00,14.66,14.66,14.58,14.6,370261.0,14.1909,14.1909,14.1135,14.1329,370261.0
2024-06-20 15:30:00,14.6,14.61,14.56,14.6,909147.0,14.1329,14.1425,14.0941,14.1329,909147.0
2024-06-21 09:30:00,14.54,14.69,14.46,14.66,619898.0,14.0748,14.22,13.9973,14.1909,619898.0
2024-06-21 10:00:00,14.66,14.68,14.62,14.68,209348.0,14.1909,14.2103,14.1522,14.2103,209348.0
2024-06-21 10:30:00,14.68,14.73,14.66,14.71,365809.0,14.2103,14.2587,14.1909,14.2393,365809.0
2024-06-21 11:00:00,14.71,14.71,14.59,14.61,211172.0,14.2393,14.2393,14.1232,14.1425,211172.0
2024-06-21 11:30:00,14.6,14.61,14.53,14.56,154569.0,14.1329,14.1425,14.0651,14.0941,154569.0
2024-06-21 12:00:00,14.55,14.57,14.5,14.53,152827.0,14.0845,14.1038,14.0361,14.0651,152827.0
2024-06-21 12:30:00,14.53,14.58,14.52,14.58,117828.0,14.0651,14.1135,14.0554,14.1135,117828.0
2024-06-21 13:00:00,14.58,14.62,14.57,14.61,136250.0,14.1135,14.1522,14.1038,14.1425,136250.0
2024-06-21 13:30:00,14.61,14.65,14.59,14.65,137307.0,14.1425,14.1813,14.1232,14.1813,137307.0
2024-06-21 14:00:00,14.65,14.67,14.62,14.67,194184.0,14.1813,14.2006,14.1522,14.2006,194184.0
2024-06-21 14:30:00,14.67,14.67,14.62,14.64,185190.0,14.2006,14.2006,14.1522,14.1716,185190.0
2024-06-21 15:00:00,14.64,14.66,14.62,14.63,247648.0,14.1716,14.1909,14.1522,14.1619,247648.0
2024-06-21 15:30:00,14.63,14.69,14.62,14.67,973939.0,14.1619,14.22,14.1522,14.2006,973939.0
2024-06-24 09:30:00,14.83,14.86,14.7,14.86,380149.0,14.3555,14.3845,14.2297,14.3845,380149.0
2024-06-24 10:00:00,14.86,14.95,14.82,14.94,212826.0,14.3845,14.4717,14.3458,14.462,212826.0
2024-06-24 10:30:00,14.94,14.98,14.9,14.96,238065.0,14.462,14.5007,14.4233,14.4813,238065.0
2024-06-24 11:00:00,14.96,14.97,14.9,14.92,212676.0,14.4813,14.491,14.4233,14.4426,212676.0
2024-06-24 11:30:00,14.92,14.93,14.87,14.92,257909.0,14.4426,14.4523,14.3942,14.4426,257909.0
2024-06-24 12:00:00,14.92,14.97,14.89,14.96,245924.0,14.4426,14.491,14.4136,14.4813,245924.0
2024-06-24 12:30:00,14.96,14.98,14.95,14.96,184968.0,14.4813,14.5007,14.4717,14.4813,184968.0
2024-06-24 13:00:00,14.95,14.99,14.94,14.99,179083.0,14.4717,14.5104,14.462,14.5104,179083.0
2024-06-24 13:30:00,14.99,15.0,14.97,14.99,158278.0,14.5104,14.5201,14.491,14.5104,158278.0
2024-06-24 14:00:00,14.99,15.02,14.98,15.02,175202.0,14.5104,14.5394,14.5007,14.5394,175202.0
2024-06-24 14:30:00,15.02,15.07,15.02,15.07,140093.0,14.5394,14.5878,14.5394,14.5878,140093.0
2024-06-24 15:00:00,15.07,15.14,15.07,15.09,495307.0,14.5878,14.6556,14.5878,14.6072,495307.0
2024-06-24 15:30:00,15.09,15.12,15.0,15.0,1330121.0,14.6072,14.6362,14.5201,14.5201,1330121.0
2024-06-25 09:30:00,14.97,15.07,14.85,14.9,180541.0,14.491,14.5878,14.3749,14.4233,180541.0
2024-06-25 10:00:00,14.9,14.98,14.89,14.95,108734.0,14.4233,14.5007,14.4136,14.4717,108734.0
2024-06-25 10:30:00,14.95,14.96,14.9,14.93,93504.0,14.4717,14.4813,14.4233,14.4523,93504.0
2024-06-25 11:00:00,14.93,14.93,14.9,14.92,80552.0,14.4523,14.4523,14.4233,14.4426,80552.0
2024-06-25 11:30:00,14.92,14.93,14.87,14.87,93336.0,14.4426,14.4523,14.3942,14.3942,93336.0
2024-06-25 12:00:00,14.87,14.87,14.81,14.83,209653.0,14.3942,14.3942,14.3361,14.3555,209653.0
2024-06-25 12:30:00,14.83,14.83,14.79,14.83,127178.0,14.3555,14.3555,14.3168,14.3555,127178.0
2024-06-25 13:00:00,14.83,14.91,14.82,14.9,234310.0,14.3555,14.4329,14.3458,14.4233,234310.0
2024-06-25 13:30:00,14.9,14.91,14.86,14.87,135273.0,14.4233,14.4329,14.3845,14.3942,135273.0
2024-06-25 14:00:00,14.88,14.89,14.85,14.89,178268.0,14.4039,14.4136,14.3749,14.4136,178268.0
2024-06-25 14:30:00,14.89,14.89,14.86,14.88,108896.0,14.4136,14.4136,14.3845,14.4039,108896.0
2024-06-25 15:00:00,14.88,14.91,14.84,14.86,404089.0,14.4039,14.4329,14.3652,14.3845,404089.0
2024-06-25 15:30:00,14.86,14.94,14.85,14.92,1225689.0,14.3845,14.462,14.3749,14.4426,1225689.0
2024-06-26 09:30:00,14.84,14.88,14.74,14.76,172538.0,14.3652,14.4039,14.2684,14.2877,172538.0
2024-06-26 10:00:00,14.76,14.77,14.71,14.75,174199.0,14.2877,14.2974,14.2393,14.2781,174199.0
2024-06-26 10:30:00,14.74,14.76,14.69,14.76,77470.0,14.2684,14.2877,14.22,14.2877,77470.0
2024-06-26 11:00:00,14.76,14.77,14.71,14.73,144523.0,14.2877,14.2974,14.2393,14.2587,144523.0
2024-06-26 11:30:00,14.73,14.79,14.71,14.79,153162.0,14.2587,14.3168,14.2393,14.3168,153162.0
2024-06-26 12:00:00,14.78,14.79,14.75,14.76,39758.0,14.3071,14.3168,14.2781,14.2877,39758.0
2024-06-26 12:30:00,14.76,14.77,14.74,14.75,47705.0,14.2877,14.2974,14.2684,14.2781,47705.0
2024-06-26 13:00:00,14.75,14.76,14.73,14.74,71612.0,14.2781,14.2877,14.2587,14.2684,71612.0
2024-06-26 13:30:00,14.74,14.74,14.7,14.71,94204.0,14.2684,14.2684,14.2297,14.2393,94204.0
2024-06-26 14:00:00,14.71,14.74,14.71,14.71,102973.0,14.2393,14.2684,14.2393,14.2393,102973.0
2024-06-26 14:30:00,14.71,14.76,14.71,14.76,118242.0,14.2393,14.2877,14.2393,14.2877,118242.0
2024-06-26 15:00:00,14.76,14.77,14.75,14.77,140007.0,14.2877,14.2974,14.2781,14.2974,140007.0
2024-06-26 15:30:00,14.77,14.79,14.7,14.77,1287968.0,14.2974,14.3168,14.2297,14.2974,1287968.0
2024-06-27 09:30:00,14.75,14.85,14.65,14.73,253415.0,14.2781,14.3749,14.1813,14.2587,253415.0
2024-06-27 10:00:00,14.72,14.84,14.72,14.84,258517.0,14.249,14.3652,14.249,14.3652,258517.0
2024-06-27 10:30:00,14.84,14.89,14.83,14.87,209733.0,14.3652,14.4136,14.3555,14.3942,209733.0
2024-06-27 11:00:00,14.87,14.87,14.79,14.81,142839.0,14.3942,14.3942,14.3168,14.3361,142839.0
2024-06-27 11:30:00,14.81,14.84,14.78,14.82,263533.0,14.3361,14.3652,14.3071,14.3458,263533.0
2024-06-27 12:00:00,14.82,14.82,14.75,14.77,178836.0,14.3458,14.3458,14.2781,14.2974,178836.0
2024-06-27 12:30:00,14.77,14.78,14.74,14.77,77571.0,14.2974,14.3071,14.2684,14.2974,77571.0
2024-06-27 13:00:00,14.77,14.8,14.76,14.78,107496.0,14.2974,14.3265,14.2877,14.3071,107496.0
2024-06-27 13:30:00,14.78,14.81,14.77,14.81,75336.0,14.3071,14.3361,14.2974,14.3361,75336.0
2024-06-27 14:00:00,14.81,14.81,14.76,14.79,104019.0,14.3361,14.3361,14.2877,14.3168,104019.0
2024-06-27 14:30:00,14.79,14.79,14.76,14.79,134326.0,14.3168,14.3168,14.2877,14.3168,134326.0
2024-06-27 15:00:00,14.79,14.82,14.78,14.82,193105.0,14.3168,14.3458,14.3071,14.3458,193105.0
2024-06-27 15:30:00,14.82,14.86,14.78,14.81,1008130.0,14.3458,14.3845,14.3071,14.3361,1008130.0
2024-06-28 09:30:00,15.0,15.35,14.97,15.28,2433221.0,14.5201,14.8589,14.491,14.7911,2433221.0
2024-06-28 10:00:00,15.28,15.58,15.28,15.57,710494.0,14.7911,15.0815,14.7911,15.0718,710494.0
2024-06-28 10:30:00,15.57,15.71,15.56,15.67,622052.0,15.0718,15.2073,15.0621,15.1686,622052.0
2024-06-28 11:00:00,15.67,15.68,15.59,15.63,1177471.0,15.1686,15.1783,15.0912,15.1299,1177471.0
2024-06-28 11:30:00,15.62,15.66,15.57,15.59,443322.0,15.1202,15.1589,15.0718,15.0912,443322.0
2024-06-28 12:00:00,15.59,15.65,15.56,15.65,419926.0,15.0912,15.1493,15.0621,15.1493,419926.0
2024-06-28 12:30:00,15.64,15.71,15.6,15.61,400944.0,15.1396,15.2073,15.1009,15.1105,400944.0
2024-06-28 13:00:00,15.62,15.71,15.6,15.7,230547.0,15.1202,15.2073,15.1009,15.1977,230547.0
2024-06-28 13:30:00,15.69,15.77,15.68,15.76,782613.0,15.188,15.2654,15.1783,15.2557,782613.0
2024-06-28 14:00:00,15.76,15.8,15.73,15.74,516317.0,15.2557,15.2945,15.2267,15.2364,516317.0
2024-06-28 14:30:00,15.74,15.74,15.58,15.59,768719.0,15.2364,15.2364,15.0815,15.0912,768719.0
2024-06-28 15:00:00,15.58,15.65,15.54,15.65,942084.0,15.0815,15.1493,15.0428,15.1493,942084.0
2024-06-28 15:30:00,15.65,15.81,15.6,15.76,2230286.0,15.1493,15.3041,15.1009,15.2557,2230286.0
2024-07-01 09:30:00,15.87,15.99,15.73,15.98,898091.0,15.3622,15.4784,15.2267,15.4687,898091.0
2024-07-01 10:00:00,15.98,16.06,15.78,15.79,929820.0,15.4687,15.5461,15.2751,15.2848,929820.0
2024-07-01 10:30:00,15.79,15.85,15.77,15.84,544220.0,15.2848,15.3429,15.2654,15.3332,544220.0
2024-07-01 11:00:00,15.84,15.89,15.78,15.82,479569.0,15.3332,15.3816,15.2751,15.3138,479569.0
2024-07-01 11:30:00,15.82,15.87,15.79,15.85,244037.0,15.3138,15.3622,15.2848,15.3429,244037.0
2024-07-01 12:00:00,15.85,15.85,15.8,15.84,252253.0,15.3429,15.3429,15.2945,15.3332,252253.0
2024-07-01 12:30:00,15.84,15.87,15.82,15.84,263972.0,15.3332,15.3622,15.3138,15.3332,263972.0
2024-07-01 13:00:00,15.84,15.95,15.84,15.93,335868.0,15.3332,15.4397,15.3332,15.4203,335868.0
2024-07-01 13:30:00,15.92,15.92,15.87,15.89,238737.0,15.4106,15.4106,15.3622,15.3816,238737.0
2024-07-01 14:00:00,15.89,15.91,15.85,15.86,204710.0,15.3816,15.4009,15.3429,15.3525,204710.0
2024-07-01 14:30:00,15.85,15.86,15.8,15.81,724878.0,15.3429,15.3525,15.2945,15.3041,724878.0
2024-07-01 15:00:00,15.81,15.82,15.76,15.77,668271.0,15.3041,15.3138,15.2557,15.2654,668271.0
2024-07-01 15:30:00,15.77,15.79,15.68,15.71,2663400.0,15.2654,15.2848,15.1783,15.2073,2663400.0
2024-07-02 09:30:00,15.62,15.7,15.58,15.68,339404.0,15.1202,15.1977,15.0815,15.1783,339404.0
2024-07-02 10:00:00,15.68,15.73,15.63,15.64,493867.0,15.1783,15.2267,15.1299,15.1396,493867.0
2024-07-02 10:30:00,15.64,15.73,15.63,15.73,250186.0,15.1396,15.2267,15.1299,15.2267,250186.0
2024-07-02 11:00:00,15.73,15.75,15.67,15.74,439726.0,15.2267,15.2461,15.1686,15.2364,439726.0
2024-07-02 11:30:00,15.74,15.76,15.73,15.75,133976.0,15.2364,15.2557,15.2267,15.2461,133976.0
2024-07-02 12:00:00,15.75,15.78,15.73,15.75,346005.0,15.2461,15.2751,15.2267,15.2461,346005.0
2024-07-02 12:30:00,15.75,15.76,15.71,15.74,252303.0,15.2461,15.2557,15.2073,15.2364,252303.0
2024-07-02 13:00:00,15.73,15.77,15.72,15.75,530072.0,15.2267,15.2654,15.217,15.2461,530072.0
2024-07-02 13:30:00,15.75,15.77,15.74,15.77,165513.0,15.2461,15.2654,15.2364,15.2654,165513.0
2024-07-02 14:00:00,15.77,15.79,15.75,15.78,106071.0,15.2654,15.2848,15.2461,15.2751,106071.0
2024-07-02 14:30:00,15.79,15.82,15.78,15.8,188759.0,15.2848,15.3138,15.2751,15.2945,188759.0
2024-07-02 15:00:00,15.79,15.81,15.78,15.8,259194.0,15.2848,15.3041,15.2751,15.2945,259194.0
2024-07-02 15:30:00,15.79,15.83,15.79,15.81,805707.0,15.2848,15.3235,15.2848,15.3041,805707.0
2024-07-03 09:30:00,15.9,15.9,15.68,15.75,214715.0,15.3913,15.3913,15.1783,15.2461,214715.0
2024-07-03 10:00:00,15.76,15.83,15.71,15.78,296788.0,15.2557,15.3235,15.2073,15.2751,296788.0
2024-07-03 10:30:00,15.79,15.81,15.66,15.69,812276.0,15.2848,15.3041,15.1589,15.188,812276.0
2024-07-03 11:00:00,15.69,15.81,15.66,15.67,517040.0,15.188,15.3041,15.1589,15.1686,517040.0
2024-07-03 11:30:00,15.67,15.73,15.66,15.71,366601.0,15.1686,15.2267,15.1589,15.2073,366601.0
2024-07-03 12:00:00,15.7,15.71,15.6,15.6,335229.0,15.1977,15.2073,15.1009,15.1009,335229.0
2024-07-03 12:30:00,15.6,15.65,15.53,15.53,1002273.0,15.1009,15.1493,15.0331,15.0331,1002273.0
2024-07-05 09:30:00,15.51,15.51,15.33,15.37,276356.0,15.0137,15.0137,14.8395,14.8782,276356.0
2024-07-05 10:00:00,15.37,15.39,15.29,15.32,212831.0,14.8782,14.8976,14.8008,14.8298,212831.0
2024-07-05 10:30:00,15.32,15.42,15.31,15.35,290506.0,14.8298,14.9266,14.8201,14.8589,290506.0
2024-07-05 11:00:00,15.35,15.35,15.27,15.29,199282.0,14.8589,14.8589,14.7814,14.8008,199282.0
2024-07-05 11:30:00,15.29,15.3,15.24,15.28,173690.0,14.8008,14.8105,14.7524,14.7911,173690.0
2024-07-05 12:00:00,15.28,15.31,15.24,15.25,172750.0,14.7911,14.8201,14.7524,14.7621,172750.0
2024-07-05 12:30:00,15.25,15.32,15.24,15.31,246370.0,14.7621,14.8298,14.7524,14.8201,246370.0
2024-07-05 13:00:00,15.31,15.31,15.24,15.28,177987.0,14.8201,14.8201,14.7524,14.7911,177987.0
2024-07-05 13:30:00,15.28,15.4,15.27,15.4,178749.0,14.7911,14.9073,14.7814,14.9073,178749.0
2024-07-05 14:00:00,15.4,15.4,15.31,15.32,183576.0,14.9073,14.9073,14.8201,14.8298,183576.0
2024-07-05 14:30:00,15.33,15.33,15.27,15.27,193238.0,14.8395,14.8395,14.7814,14.7814,193238.0
2024-07-05 15:00:00,15.27,15.27,15.22,15.22,212276.0,14.7814,14.7814,14.733,14.733,212276.0
2024-07-05 15:30:00,15.23,15.34,15.21,15.25,1241142.0,14.7427,14.8492,14.7233,14.7621,1241142.0
2024-07-08 09:30:00,15.32,15.42,15.26,15.29,293566.0,14.8298,14.9266,14.7717,14.8008,293566.0
2024-07-08 10:00:00,15.29,15.34,15.25,15.27,275073.0,14.8008,14.8492,14.7621,14.7814,275073.0
2024-07-08 10:30:00,15.26,15.28,15.22,15.25,291588.0,14.7717,14.7911,14.733,14.7621,291588.0
2024-07-08 11:00:00,15.25,15.26,15.17,15.18,141515.0,14.7621,14.7717,14.6846,14.6943,141515.0
2024-07-08 11:30:00,15.17,15.18,15.08,15.1,144665.0,14.6846,14.6943,14.5975,14.6169,144665.0
2024-07-08 12:00:00,15.09,15.18,15.06,15.18,333550.0,14.6072,14.6943,14.5781,14.6943,333550.0
2024-07-08 12:30:00,15.18,15.2,15.14,15.16,167333.0,14.6943,14.7137,14.6556,14.6749,167333.0
2024-07-08 13:00:00,15.15,15.16,15.11,15.14,207841.0,14.6653,14.6749,14.6265,14.6556,207841.0
2024-07-08 13:30:00,15.15,15.21,15.14,15.21,86362.0,14.6653,14.7233,14.6556,14.7233,86362.0
2024-07-08 14:00:00,15.21,15.22,15.12,15.14,339735.0,14.7233,14.733,14.6362,14.6556,339735.0
2024-07-08 14:30:00,15.14,15.18,15.13,15.17,342628.0,14.6556,14.6943,14.6459,14.6846,342628.0
2024-07-08 15:00:00,15.17,15.24,15.14,15.21,312335.0,14.6846,14.7524,14.6556,14.7233,312335.0
2024-07-08 15:30:00,15.21,15.21,15.1,15.11,1677788.0,14.7233,14.7233,14.6169,14.6265,1677788.0
2024-07-09 09:30:00,15.11,15.24,15.11,15.21,389861.0,14.6265,14.7524,14.6265,14.7233,389861.0
2024-07-09 10:00:00,15.21,15.31,15.21,15.23,256916.0,14.7233,14.8201,14.7233,14.7427,256916.0
2024-07-09 10:30:00,15.23,15.29,15.21,15.29,153710.0,14.7427,14.8008,14.7233,14.8008,153710.0
2024-07-09 11:00:00,15.29,15.36,15.28,15.32,145954.0,14.8008,14.8685,14.7911,14.8298,145954.0
2024-07-09 11:30:00,15.31,15.41,15.3,15.41,187980.0,14.8201,14.9169,14.8105,14.9169,187980.0
2024-07-09 12:00:00,15.41,15.45,15.36,15.41,366972.0,14.9169,14.9557,14.8685,14.9169,366972.0
2024-07-09 12:30:00,15.41,15.46,15.39,15.44,416154.0,14.9169,14.9653,14.8976,14.946,416154.0
2024-07-09 13:00:00,15.44,15.55,15.44,15.54,141265.0,14.946,15.0525,14.946,15.0428,141265.0
2024-07-09 13:30:00,15.54,15.58,15.49,15.5,244299.0,15.0428,15.0815,14.9944,15.0041,244299.0
2024-07-09 14:00:00,15.5,15.5,15.46,15.46,83051.0,15.0041,15.0041,14.9653,14.9653,83051.0
2024-07-09 14:30:00,15.46,15.49,15.44,15.45,103375.0,14.9653,14.9944,14.946,14.9557,103375.0
2024-07-09 15:00:00,15.44,15.47,15.41,15.47,171796.0,14.946,14.975,14.9169,14.975,171796.0
2024-07-09 15:30:00,15.47,15.51,15.43,15.51,858316.0,14.975,15.0137,14.9363,15.0137,858316.0
2024-07-10 09:30:00,15.49,15.66,15.48,15.49,319444.0,14.9944,15.1589,14.9847,14.9944,319444.0
2024-07-10 10:00:00,15.49,15.54,15.48,15.51,189459.0,14.9944,15.0428,14.9847,15.0137,189459.0
2024-07-10 10:30:00,15.51,15.62,15.48,15.62,161271.0,15.0137,15.1202,14.9847,15.1202,161271.0
2024-07-10 11:00:00,15.62,15.71,15.61,15.66,343636.0,15.1202,15.2073,15.1105,15.1589,343636.0
2024-07-10 11:30:00,15.65,15.66,15.59,15.61,188966.0,15.1493,15.1589,15.0912,15.1105,188966.0
2024-07-10 12:00:00,15.61,15.66,15.6,15.63,126456.0,15.1105,15.1589,15.1009,15.1299,126456.0
2024-07-10 12:30:00,15.63,15.69,15.61,15.68,176048.0,15.1299,15.188,15.1105,15.1783,176048.0
2024-07-10 13:00:00,15.68,15.7,15.64,15.68,258137.0,15.1783,15.1977,15.1396,15.1783,258137.0
2024-07-10 13:30:00,15.68,15.69,15.63,15.65,211189.0,15.1783,15.188,15.1299,15.1493,211189.0
2024-07-10 14:00:00,15.64,15.66,15.63,15.66,162340.0,15.1396,15.1589,15.1299,15.1589,162340.0
2024-07-10 14:30:00,15.66,15.69,15.64,15.66,246635.0,15.1589,15.188,15.1396,15.1589,246635.0
2024-07-10 15:00:00,15.66,15.67,15.62,15.64,243825.0,15.1589,15.1686,15.1202,15.1396,243825.0
2024-07-10 15:30:00,15.64,15.7,15.62,15.69,1024458.0,15.1396,15.1977,15.1202,15.188,1024458.0
2024-07-11 09:30:00,15.94,16.05,15.84,16.05,547365.0,15.43,15.5365,15.3332,15.5365,547365.0
2024-07-11 10:00:00,16.05,16.2,16.04,16.11,438730.0,15.5365,15.6817,15.5268,15.5945,438730.0
2024-07-11 10:30:00,16.11,16.23,16.09,16.21,531634.0,15.5945,15.7107,15.5752,15.6913,531634.0
2024-07-11 11:00:00,16.21,16.27,16.2,16.26,525314.0,15.6913,15.7494,15.6817,15.7397,525314.0
2024-07-11 11:30:00,16.26,16.38,16.25,16.33,714198.0,15.7397,15.8559,15.7301,15.8075,714198.0
2024-07-11 12:00:00,16.32,16.36,16.31,16.36,337634.0,15.7978,15.8365,15.7881,15.8365,337634.0
2024-07-11 12:30:00,16.36,16.44,16.35,16.44,280257.0,15.8365,15.914,15.8269,15.914,280257.0
2024-07-11 13:00:00,16.44,16.5,16.42,16.5,332322.0,15.914,15.9721,15.8946,15.9721,332322.0
2024-07-11 13:30:00,16.49,16.58,16.48,16.57,395226.0,15.9624,16.0495,15.9527,16.0398,395226.0
2024-07-11 14:00:00,16.57,16.58,16.49,16.5,621728.0,16.0398,16.0495,15.9624,15.9721,621728.0
2024-07-11 14:30:00,16.5,16.5,16.44,16.45,582531.0,15.9721,15.9721,15.914,15.9237,582531.0
2024-07-11 15:00:00,16.45,16.48,16.41,16.47,353504.0,15.9237,15.9527,15.8849,15.943,353504.0
2024-07-11 15:30:00,16.48,16.59,16.46,16.56,1860260.0,15.9527,16.0592,15.9333,16.0301,1860260.0
2024-07-12 09:30:00,16.62,16.66,16.45,16.5,318559.0,16.0882,16.1269,15.9237,15.9721,318559.0
2024-07-12 10:00:00,16.5,16.63,16.49,16.63,345910.0,15.9721,16.0979,15.9624,16.0979,345910.0
2024-07-12 10:30:00,16.63,16.63,16.48,16.55,280032.0,16.0979,16.0979,15.9527,16.0205,280032.0
2024-07-12 11:00:00,16.56,16.64,16.54,16.64,181269.0,16.0301,16.1076,16.0108,16.1076,181269.0
2024-07-12 11:30:00,16.64,16.67,16.61,16.64,186689.0,16.1076,16.1366,16.0785,16.1076,186689.0
2024-07-12 12:00:00,16.64,16.68,16.62,16.65,150754.0,16.1076,16.1463,16.0882,16.1173,150754.0
2024-07-12 12:30:00,16.66,16.69,16.62,16.69,188180.0,16.1269,16.156,16.0882,16.156,188180.0
2024-07-12 13:00:00,16.69,16.7,16.6,16.62,198786.0,16.156,16.1657,16.0689,16.0882,198786.0
2024-07-12 13:30:00,16.62,16.63,16.51,16.54,405253.0,16.0882,16.0979,15.9817,16.0108,405253.0
2024-07-12 14:00:00,16.55,16.58,16.53,16.55,251038.0,16.0205,16.0495,16.0011,16.0205,251038.0
2024-07-12 14:30:00,16.55,16.61,16.54,16.61,523471.0,16.0205,16.0785,16.0108,16.0785,523471.0
2024-07-12 15:00:00,16.61,16.65,16.59,16.65,325475.0,16.0785,16.1173,16.0592,16.1173,325475.0
2024-07-12 15:30:00,16.65,16.66,16.56,16.57,1354695.0,16.1173,16.1269,16.0301,16.0398,1354695.0
2024-07-15 09:30:00,16.91,16.99,16.79,16.84,949215.0,16.3689,16.4464,16.2528,16.3012,949215.0
2024-07-15 10:00:00,16.83,16.9,16.79,16.86,474426.0,16.2915,16.3593,16.2528,16.3205,474426.0
2024-07-15 10:30:00,16.86,16.95,16.86,16.93,334713.0,16.3205,16.4077,16.3205,16.3883,334713.0
2024-07-15 11:00:00,16.93,17.06,16.92,17.06,325830.0,16.3883,16.5141,16.3786,16.5141,325830.0
2024-07-15 11:30:00,17.05,17.12,17.05,17.05,359705.0,16.5045,16.5722,16.5045,16.5045,359705.0
2024-07-15 12:00:00,17.05,17.06,16.96,17.01,351313.0,16.5045,16.5141,16.4173,16.4657,351313.0
2024-07-15 12:30:00,17.01,17.01,16.91,16.96,256975.0,16.4657,16.4657,16.3689,16.4173,256975.0
2024-07-15 13:00:00,16.97,16.97,16.91,16.91,163436.0,16.427,16.427,16.3689,16.3689,163436.0
2024-07-15 13:30:00,16.91,17.01,16.9,17.0,188213.0,16.3689,16.4657,16.3593,16.4561,188213.0
2024-07-15 14:00:00,17.0,17.04,16.98,17.0,153841.0,16.4561,16.4948,16.4367,16.4561,153841.0
2024-07-15 14:30:00,17.0,17.02,16.93,16.93,263136.0,16.4561,16.4754,16.3883,16.3883,263136.0
2024-07-15 15:00:00,16.93,16.99,16.9,16.93,626626.0,16.3883,16.4464,16.3593,16.3883,626626.0
2024-07-15 15:30:00,16.93,16.95,16.89,16.91,1200422.0,16.3883,16.4077,16.3496,16.3689,1200422.0
2024-07-16 09:30:00,16.96,17.19,16.93,17.19,488131.0,16.4173,16.64,16.3883,16.64,488131.0
2024-07-16 10:00:00,17.19,17.28,17.09,17.24,693712.0,16.64,16.7271,16.5432,16.6884,693712.0
2024-07-16 10:30:00,17.24,17.3,17.18,17.26,337319.0,16.6884,16.7465,16.6303,16.7077,337319.0
2024-07-16 11:00:00,17.26,17.33,17.24,17.26,324947.0,16.7077,16.7755,16.6884,16.7077,324947.0
2024-07-16 11:30:00,17.25,17.26,17.18,17.25,237886.0,16.6981,16.7077,16.6303,16.6981,237886.0
2024-07-16 12:00:00,17.25,17.32,17.25,17.26,256841.0,16.6981,16.7658,16.6981,16.7077,256841.0
2024-07-16 12:30:00,17.26,17.29,17.22,17.26,278907.0,16.7077,16.7368,16.669,16.7077,278907.0
2024-07-16 13:00:00,17.26,17.31,17.24,17.27,588645.0,16.7077,16.7562,16.6884,16.7174,588645.0
2024-07-16 13:30:00,17.27,17.32,17.25,17.3,239284.0,16.7174,16.7658,16.6981,16.7465,239284.0
2024-07-16 14:00:00,17.3,17.38,17.29,17.37,294220.0,16.7465,16.8239,16.7368,16.8142,294220.0
2024-07-16 14:30:00,17.37,17.39,17.34,17.37,326789.0,16.8142,16.8336,16.7852,16.8142,326789.0
2024-07-16 15:00:00,17.36,17.41,17.33,17.37,990787.0,16.8046,16.853,16.7755,16.8142,990787.0
2024-07-16 15:30:00,17.37,17.46,17.32,17.45,1878568.0,16.8142,16.9014,16.7658,16.8917,1878568.0
2024-07-17 09:30:00,16.5,17.02,16.34,17.01,3670362.0,15.9721,16.4754,15.8172,16.4657,3670362.0
2024-07-17 10:00:00,17.0,17.05,16.84,16.95,1862506.0,16.4561,16.5045,16.3012,16.4077,1862506.0
2024-07-17 10:30:00,16.95,16.95,16.51,16.53,949982.0,16.4077,16.4077,15.9817,16.0011,949982.0
2024-07-17 11:00:00,16.52,16.78,16.51,16.76,713885.0,15.9914,16.2431,15.9817,16.2237,713885.0
2024-07-17 11:30:00,16.76,16.85,16.56,16.57,962902.0,16.2237,16.3109,16.0301,16.0398,962902.0
2024-07-17 12:00:00,16.57,16.6,16.4,16.48,742200.0,16.0398,16.0689,15.8753,15.9527,742200.0
2024-07-17 12:30:00,16.48,16.55,16.44,16.51,916363.0,15.9527,16.0205,15.914,15.9817,916363.0
2024-07-17 13:00:00,16.51,16.53,16.41,16.51,561965.0,15.9817,16.0011,15.8849,15.9817,561965.0
2024-07-17 13:30:00,16.51,16.53,16.42,16.46,682544.0,15.9817,16.0011,15.8946,15.9333,682544.0
2024-07-17 14:00:00,16.46,16.47,16.4,16.46,700184.0,15.9333,15.943,15.8753,15.9333,700184.0
2024-07-17 14:30:00,16.46,16.5,16.35,16.35,852472.0,15.9333,15.9721,15.8269,15.8269,852472.0
2024-07-17 15:00:00,16.35,16.49,16.33,16.48,890153.0,15.8269,15.9624,15.8075,15.9527,890153.0
2024-07-17 15:30:00,16.47,16.53,16.4,16.44,2834540.0,15.943,16.0011,15.8753,15.914,2834540.0
2024-07-18 09:30:00,16.0,16.56,15.81,16.29,1517683.0,15.4881,16.0301,15.3041,15.7688,1517683.0
2024-07-18 10:00:00,16.29,16.57,16.25,16.51,625245.0,15.7688,16.0398,15.7301,15.9817,625245.0
2024-07-18 10:30:00,16.51,16.55,16.39,16.55,658641.0,15.9817,16.0205,15.8656,16.0205,658641.0
2024-07-18 11:00:00,16.54,16.56,16.37,16.39,821203.0,16.0108,16.0301,15.8462,15.8656,821203.0
2024-07-18 11:30:00,16.4,16.4,16.11,16.2,1051807.0,15.8753,15.8753,15.5945,15.6817,1051807.0
2024-07-18 12:00:00,16.2,16.4,16.19,16.28,687716.0,15.6817,15.8753,15.672,15.7591,687716.0
2024-07-18 12:30:00,16.28,16.35,16.27,16.3,338977.0,15.7591,15.8269,15.7494,15.7785,338977.0
2024-07-18 13:00:00,16.3,16.35,16.27,16.35,246777.0,15.7785,15.8269,15.7494,15.8269,246777.0
2024-07-18 13:30:00,16.35,16.35,16.2,16.23,330903.0,15.8269,15.8269,15.6817,15.7107,330903.0
2024-07-18 14:00:00,16.23,16.26,16.19,16.2,319336.0,15.7107,15.7397,15.672,15.6817,319336.0
2024-07-18 14:30:00,16.19,16.24,16.16,16.19,359832.0,15.672,15.7204,15.6429,15.672,359832.0
2024-07-18 15:00:00,16.19,16.25,16.17,16.22,491428.0,15.672,15.7301,15.6526,15.701,491428.0
2024-07-18 15:30:00,16.21,16.31,16.18,16.22,1650402.0,15.6913,15.7881,15.6623,15.701,1650402.0
2024-07-19 09:30:00,16.19,16.33,16.07,16.28,605217.0,15.672,15.8075,15.5558,15.7591,605217.0
2024-07-19 10:00:00,16.28,16.29,16.14,16.28,278634.0,15.7591,15.7688,15.6236,15.7591,278634.0
2024-07-19 10:30:00,16.29,16.29,16.14,16.27,382495.0,15.7688,15.7688,15.6236,15.7494,382495.0
2024-07-19 11:00:00,16.27,16.29,16.19,16.21,230745.0,15.7494,15.7688,15.672,15.6913,230745.0
2024-07-19 11:30:00,16.21,16.26,16.2,16.25,205083.0,15.6913,15.7397,15.6817,15.7301,205083.0
2024-07-19 12:00:00,16.25,16.37,16.25,16.29,290212.0,15.7301,15.8462,15.7301,15.7688,290212.0
2024-07-19 12:30:00,16.29,16.38,16.26,16.32,290277.0,15.7688,15.8559,15.7397,15.7978,290277.0
2024-07-19 13:00:00,16.32,16.4,16.3,16.38,255396.0,15.7978,15.8753,15.7785,15.8559,255396.0
2024-07-19 13:30:00,16.39,16.43,16.32,16.43,335117.0,15.8656,15.9043,15.7978,15.9043,335117.0
2024-07-19 14:00:00,16.43,16.43,16.38,16.41,338009.0,15.9043,15.9043,15.8559,15.8849,338009.0
2024-07-19 14:30:00,16.41,16.45,16.38,16.44,389122.0,15.8849,15.9237,15.8559,15.914,389122.0
2024-07-19 15:00:00,16.45,16.56,16.44,16.55,709311.0,15.9237,16.0301,15.914,16.0205,709311.0
2024-07-19 15:30:00,16.55,16.55,16.38,16.41,1911986.0,16.0205,16.0205,15.8559,15.8849,1911986.0
2024-07-22 09:30:00,16.26,16.45,16.17,16.17,497724.0,15.7397,15.9237,15.6526,15.6526,497724.0
2024-07-22 10:00:00,16.15,16.28,16.12,16.26,377816.0,15.6333,15.7591,15.6042,15.7397,377816.0
2024-07-22 10:30:00,16.25,16.34,16.24,16.31,270252.0,15.7301,15.8172,15.7204,15.7881,270252.0
2024-07-22 11:00:00,16.31,16.5,16.3,16.45,584758.0,15.7881,15.9721,15.7785,15.9237,584758.0
2024-07-22 11:30:00,16.45,16.5,16.38,16.44,351238.0,15.9237,15.9721,15.8559,15.914,351238.0
2024-07-22 12:00:00,16.43,16.53,16.41,16.41,229655.0,15.9043,16.0011,15.8849,15.8849,229655.0
2024-07-22 12:30:00,16.41,16.41,16.33,16.37,162677.0,15.8849,15.8849,15.8075,15.8462,162677.0
2024-07-22 13:00:00,16.37,16.43,16.36,16.38,122514.0,15.8462,15.9043,15.8365,15.8559,122514.0
2024-07-22 13:30:00,16.38,16.46,16.38,16.43,205648.0,15.8559,15.9333,15.8559,15.9043,205648.0
2024-07-22 14:00:00,16.42,16.44,16.39,16.4,229010.0,15.8946,15.914,15.8656,15.8753,229010.0
2024-07-22 14:30:00,16.4,16.47,16.39,16.46,212691.0,15.8753,15.943,15.8656,15.9333,212691.0
2024-07-22 15:00:00,16.46,16.51,16.44,16.51,373888.0,15.9333,15.9817,15.914,15.9817,373888.0
2024-07-22 15:30:00,16.51,16.51,16.43,16.46,941348.0,15.9817,15.9817,15.9043,15.9333,941348.0
2024-07-23 09:30:00,16.34,16.5,16.32,16.49,296746.0,15.8172,15.9721,15.7978,15.9624,296746.0
2024-07-23 10:00:00,16.48,16.63,16.47,16.55,363771.0,15.9527,16.0979,15.943,16.0205,363771.0
2024-07-23 10:30:00,16.54,16.61,16.49,16.56,303510.0,16.0108,16.0785,15.9624,16.0301,303510.0
2024-07-23 11:00:00,16.56,16.71,16.55,16.67,300424.0,16.0301,16.1753,16.0205,16.1366,300424.0
2024-07-23 11:30:00,16.66,16.69,16.58,16.61,321734.0,16.1269,16.156,16.0495,16.0785,321734.0
2024-07-23 12:00:00,16.61,16.63,16.53,16.55,194287.0,16.0785,16.0979,16.0011,16.0205,194287.0
2024-07-23 12:30:00,16.54,16.57,16.51,16.55,212115.0,16.0108,16.0398,15.9817,16.0205,212115.0
2024-07-23 13:00:00,16.54,16.59,16.54,16.56,172660.0,16.0108,16.0592,16.0108,16.0301,172660.0
2024-07-23 13:30:00,16.55,16.61,16.55,16.6,171580.0,16.0205,16.0785,16.0205,16.0689,171580.0
2024-07-23 14:00:00,16.6,16.63,16.59,16.61,197197.0,16.0689,16.0979,16.0592,16.0785,197197.0
2024-07-23 14:30:00,16.61,16.67,16.58,16.65,426396.0,16.0785,16.1366,16.0495,16.1173,426396.0
2024-07-23 15:00:00,16.66,16.66,16.56,16.6,659421.0,16.1269,16.1269,16.0301,16.0689,659421.0
2024-07-23 15:30:00,16.6,16.61,16.53,16.55,1008414.0,16.0689,16.0785,16.0011,16.0205,1008414.0
2024-07-24 09:30:00,16.5,16.68,16.44,16.5,233257.0,15.9721,16.1463,15.914,15.9721,233257.0
2024-07-24 10:00:00,16.49,16.51,16.34,16.47,329878.0,15.9624,15.9817,15.8172,15.943,329878.0
2024-07-24 10:30:00,16.48,16.55,16.47,16.52,108899.0,15.9527,16.0205,15.943,15.9914,108899.0
2024-07-24 11:00:00,16.52,16.59,16.49,16.57,329607.0,15.9914,16.0592,15.9624,16.0398,329607.0
2024-07-24 11:30:00,16.57,16.64,16.57,16.61,234735.0,16.0398,16.1076,16.0398,16.0785,234735.0
2024-07-24 12:00:00,16.61,16.72,16.58,16.71,185856.0,16.0785,16.185,16.0495,16.1753,185856.0
2024-07-24 12:30:00,16.71,16.71,16.63,16.64,154580.0,16.1753,16.1753,16.0979,16.1076,154580.0
2024-07-24 13:00:00,16.64,16.66,16.58,16.58,247162.0,16.1076,16.1269,16.0495,16.0495,247162.0
2024-07-24 13:30:00,16.58,16.59,16.53,16.55,172198.0,16.0495,16.0592,16.0011,16.0205,172198.0
2024-07-24 14:00:00,16.55,16.57,16.48,16.5,168462.0,16.0205,16.0398,15.9527,15.9721,168462.0
2024-07-24 14:30:00,16.5,16.59,16.46,16.5,472717.0,15.9721,16.0592,15.9333,15.9721,472717.0
2024-07-24 15:00:00,16.49,16.51,16.45,16.47,252513.0,15.9624,15.9817,15.9237,15.943,252513.0
2024-07-24 15:30:00,16.48,16.5,16.36,16.36,1437104.0,15.9527,15.9721,15.8365,15.8365,1437104.0
2024-07-25 09:30:00,16.41,16.76,16.36,16.76,269972.0,15.8849,16.2237,15.8365,16.2237,269972.0
2024-07-25 10:00:00,16.76,16.76,16.62,16.64,469174.0,16.2237,16.2237,16.0882,16.1076,469174.0
2024-07-25 10:30:00,16.64,16.71,16.57,16.71,242183.0,16.1076,16.1753,16.0398,16.1753,242183.0
2024-07-25 11:00:00,16.71,16.85,16.7,16.85,473421.0,16.1753,16.3109,16.1657,16.3109,473421.0
2024-07-25 11:30:00,16.85,16.95,16.83,16.94,826172.0,16.3109,16.4077,16.2915,16.398,826172.0
2024-07-25 12:00:00,16.95,16.97,16.9,16.96,422864.0,16.4077,16.427,16.3593,16.4173,422864.0
2024-07-25 12:30:00,16.96,17.04,16.94,17.04,215700.0,16.4173,16.4948,16.398,16.4948,215700.0
2024-07-25 13:00:00,17.04,17.12,17.0,17.04,321006.0,16.4948,16.5722,16.4561,16.4948,321006.0
2024-07-25 13:30:00,17.05,17.05,16.97,17.02,495243.0,16.5045,16.5045,16.427,16.4754,495243.0
2024-07-25 14:00:00,17.02,17.04,16.98,17.02,283979.0,16.4754,16.4948,16.4367,16.4754,283979.0
2024-07-25 14:30:00,17.02,17.05,16.9,16.91,382439.0,16.4754,16.5045,16.3593,16.3689,382439.0
2024-07-25 15:00:00,16.91,16.99,16.91,16.98,283413.0,16.3689,16.4464,16.3689,16.4367,283413.0
2024-07-25 15:30:00,16.98,16.98,16.83,16.85,930383.0,16.4367,16.4367,16.2915,16.3109,930383.0
2024-07-26 09:30:00,16.94,17.07,16.89,16.95,247346.0,16.398,16.5238,16.3496,16.4077,247346.0
2024-07-26 10:00:00,16.95,17.18,16.92,17.16,528017.0,16.4077,16.6303,16.3786,16.6109,528017.0
2024-07-26 10:30:00,17.15,17.18,17.02,17.12,260643.0,16.6013,16.6303,16.4754,16.5722,260643.0
2024-07-26 11:00:00,17.13,17.16,17.03,17.05,310299.0,16.5819,16.6109,16.4851,16.5045,310299.0
2024-07-26 11:30:00,17.06,17.1,17.05,17.1,206584.0,16.5141,16.5529,16.5045,16.5529,206584.0
2024-07-26 12:00:00,17.1,17.1,17.02,17.05,162464.0,16.5529,16.5529,16.4754,16.5045,162464.0
2024-07-26 12:30:00,17.05,17.07,17.01,17.05,136202.0,16.5045,16.5238,16.4657,16.5045,136202.0
2024-07-26 13:00:00,17.05,17.06,16.97,17.01,108483.0,16.5045,16.5141,16.427,16.4657,108483.0
2024-07-26 13:30:00,17.01,17.01,16.93,17.0,164093.0,16.4657,16.4657,16.3883,16.4561,164093.0
2024-07-26 14:00:00,17.0,17.15,16.98,17.09,297020.0,16.4561,16.6013,16.4367,16.5432,297020.0
2024-07-26 14:30:00,17.08,17.1,17.04,17.07,198651.0,16.5335,16.5529,16.4948,16.5238,198651.0
2024-07-26 15:00:00,17.07,17.15,17.05,17.14,217476.0,16.5238,16.6013,16.5045,16.5916,217476.0
2024-07-26 15:30:00,17.14,17.19,17.08,17.13,1382788.0,16.5916,16.64,16.5335,16.5819,1382788.0
2024-07-29 09:30:00,17.2,17.21,16.93,16.95,179864.0,16.6497,16.6593,16.3883,16.4077,179864.0
2024-07-29 10:00:00,16.95,17.04,16.87,16.88,154049.0,16.4077,16.4948,16.3302,16.3399,154049.0
2024-07-29 10:30:00,16.87,16.91,16.84,16.87,166665.0,16.3302,16.3689,16.3012,16.3302,166665.0
2024-07-29 11:00:00,16.87,16.94,16.82,16.88,152734.0,16.3302,16.398,16.2818,16.3399,152734.0
2024-07-29 11:30:00,16.89,16.89,16.82,16.89,232979.0,16.3496,16.3496,16.2818,16.3496,232979.0
2024-07-29 12:00:00,16.89,16.9,16.8,16.82,178997.0,16.3496,16.3593,16.2625,16.2818,178997.0
2024-07-29 12:30:00,16.82,16.88,16.8,16.84,134301.0,16.2818,16.3399,16.2625,16.3012,134301.0
2024-07-29 13:00:00,16.84,16.89,16.82,16.84,85748.0,16.3012,16.3496,16.2818,16.3012,85748.0
2024-07-29 13:30:00,16.85,16.88,16.8,16.87,213785.0,16.3109,16.3399,16.2625,16.3302,213785.0
2024-07-29 14:00:00,16.88,16.9,16.84,16.85,321570.0,16.3399,16.3593,16.3012,16.3109,321570.0
2024-07-29 14:30:00,16.85,16.86,16.79,16.83,241781.0,16.3109,16.3205,16.2528,16.2915,241781.0
2024-07-29 15:00:00,16.83,16.84,16.79,16.79,271493.0,16.2915,16.3012,16.2528,16.2528,271493.0
2024-07-29 15:30:00,16.8,16.86,16.76,16.83,991987.0,16.2625,16.3205,16.2237,16.2915,991987.0
2024-07-30 09:30:00,16.9,17.04,16.88,16.96,295471.0,16.3593,16.4948,16.3399,16.4173,295471.0
2024-07-30 10:00:00,16.96,16.98,16.84,16.93,190455.0,16.4173,16.4367,16.3012,16.3883,190455.0
2024-07-30 10:30:00,16.94,16.97,16.89,16.9,274332.0,16.398,16.427,16.3496,16.3593,274332.0
2024-07-30 11:00:00,16.9,16.94,16.84,16.86,188130.0,16.3593,16.398,16.3012,16.3205,188130.0
2024-07-30 11:30:00,16.86,16.96,16.85,16.96,215739.0,16.3205,16.4173,16.3109,16.4173,215739.0
2024-07-30 12:00:00,16.96,16.96,16.88,16.93,123118.0,16.4173,16.4173,16.3399,16.3883,123118.0
2024-07-30 12:30:00,16.92,16.95,16.91,16.91,73719.0,16.3786,16.4077,16.3689,16.3689,73719.0
2024-07-30 13:00:00,16.91,16.91,16.83,16.85,113710.0,16.3689,16.3689,16.2915,16.3109,113710.0
2024-07-30 13:30:00,16.85,16.86,16.79,16.84,228088.0,16.3109,16.3205,16.2528,16.3012,228088.0
2024-07-30 14:00:00,16.84,16.86,16.81,16.82,291753.0,16.3012,16.3205,16.2721,16.2818,291753.0
2024-07-30 14:30:00,16.82,16.85,16.78,16.81,165718.0,16.2818,16.3109,16.2431,16.2721,165718.0
2024-07-30 15:00:00,16.82,16.87,16.81,16.84,179919.0,16.2818,16.3302,16.2721,16.3012,179919.0
2024-07-30 15:30:00,16.85,16.89,16.81,16.83,1117404.0,16.3109,16.3496,16.2721,16.2915,1117404.0
2024-07-31 09:30:00,16.94,16.96,16.78,16.82,233049.0,16.398,16.4173,16.2431,16.2818,233049.0
2024-07-31 10:00:00,16.81,16.85,16.78,16.8,156107.0,16.2721,16.3109,16.2431,16.2625,156107.0
2024-07-31 10:30:00,16.8,16.8,16.72,16.78,166809.0,16.2625,16.2625,16.185,16.2431,166809.0
2024-07-31 11:00:00,16.78,16.82,16.75,16.77,281667.0,16.2431,16.2818,16.2141,16.2334,281667.0
2024-07-31 11:30:00,16.77,16.86,16.76,16.84,65646.0,16.2334,16.3205,16.2237,16.3012,65646.0
2024-07-31 12:00:00,16.84,16.9,16.82,16.89,55832.0,16.3012,16.3593,16.2818,16.3496,55832.0
2024-07-31 12:30:00,16.89,16.9,16.83,16.84,104845.0,16.3496,16.3593,16.2915,16.3012,104845.0
2024-07-31 13:00:00,16.84,16.88,16.8,16.82,57389.0,16.3012,16.3399,16.2625,16.2818,57389.0
2024-07-31 13:30:00,16.81,16.83,16.78,16.81,86615.0,16.2721,16.2915,16.2431,16.2721,86615.0
2024-07-31 14:00:00,16.8,16.81,16.76,16.79,227395.0,16.2625,16.2721,16.2237,16.2528,227395.0
2024-07-31 14:30:00,16.78,16.96,16.78,16.96,294913.0,16.2431,16.4173,16.2431,16.4173,294913.0
2024-07-31 15:00:00,16.96,16.99,16.75,16.76,313669.0,16.4173,16.4464,16.2141,16.2237,313669.0
2024-07-31 15:30:00,16.75,16.81,16.68,16.73,919459.0,16.2141,16.2721,16.1463,16.1947,919459.0
2024-08-01 09:30:00,16.69,16.77,16.36,16.37,395439.0,16.156,16.2334,15.8365,15.8462,395439.0
2024-08-01 10:00:00,16.37,16.44,16.24,16.26,471796.0,15.8462,15.914,15.7204,15.7397,471796.0
2024-08-01 10:30:00,16.26,16.29,16.07,16.07,348367.0,15.7397,15.7688,15.5558,15.5558,348367.0
2024-08-01 11:00:00,16.07,16.09,15.98,15.98,532589.0,15.5558,15.5752,15.4687,15.4687,532589.0
2024-08-01 11:30:00,15.99,16.11,15.97,16.09,344709.0,15.4784,15.5945,15.459,15.5752,344709.0
2024-08-01 12:00:00,16.09,16.16,16.04,16.07,219728.0,15.5752,15.6429,15.5268,15.5558,219728.0
2024-08-01 12:30:00,16.07,16.07,15.96,16.04,343323.0,15.5558,15.5558,15.4493,15.5268,343323.0
2024-08-01 13:00:00,16.05,16.06,15.96,16.0,177774.0,15.5365,15.5461,15.4493,15.4881,177774.0
2024-08-01 13:30:00,16.0,16.01,15.96,16.0,165502.0,15.4881,15.4977,15.4493,15.4881,165502.0
2024-08-01 14:00:00,16.01,16.03,15.97,16.0,300604.0,15.4977,15.5171,15.459,15.4881,300604.0
2024-08-01 14:30:00,16.0,16.01,15.9,15.91,359911.0,15.4881,15.4977,15.3913,15.4009,359911.0
2024-08-01 15:00:00,15.91,15.93,15.86,15.91,281910.0,15.4009,15.4203,15.3525,15.4009,281910.0
2024-08-01 15:30:00,15.9,15.96,15.87,15.95,1014116.0,15.3913,15.4493,15.3622,15.4397,1014116.0
2024-08-02 09:30:00,15.51,15.55,15.13,15.29,925816.0,15.0137,15.0525,14.6459,14.8008,925816.0
2024-08-02 10:00:00,15.29,15.4,15.07,15.1,364356.0,14.8008,14.9073,14.5878,14.6169,364356.0
2024-08-02 10:30:00,15.09,15.23,15.07,15.13,346777.0,14.6072,14.7427,14.5878,14.6459,346777.0
2024-08-02 11:00:00,15.14,15.15,15.02,15.07,313118.0,14.6556,14.6653,14.5394,14.5878,313118.0
2024-08-02 11:30:00,15.08,15.26,15.08,15.24,234013.0,14.5975,14.7717,14.5975,14.7524,234013.0
2024-08-02 12:00:00,15.24,15.3,15.19,15.29,234203.0,14.7524,14.8105,14.704,14.8008,234203.0
2024-08-02 12:30:00,15.29,15.34,15.25,15.33,164973.0,14.8008,14.8492,14.7621,14.8395,164973.0
2024-08-02 13:00:00,15.33,15.33,15.22,15.27,159679.0,14.8395,14.8395,14.733,14.7814,159679.0
2024-08-02 13:30:00,15.27,15.3,15.23,15.26,168720.0,14.7814,14.8105,14.7427,14.7717,168720.0
2024-08-02 14:00:00,15.26,15.29,15.22,15.28,185058.0,14.7717,14.8008,14.733,14.7911,185058.0
2024-08-02 14:30:00,15.27,15.3,15.23,15.25,215537.0,14.7814,14.8105,14.7427,14.7621,215537.0
2024-08-02 15:00:00,15.25,15.28,15.21,15.28,258922.0,14.7621,14.7911,14.7233,14.7911,258922.0
2024-08-02 15:30:00,15.27,15.34,15.26,15.32,1112291.0,14.7814,14.8492,14.7717,14.8298,1112291.0
2024-08-05 09:30:00,14.7,14.94,14.34,14.38,949660.0,14.2297,14.462,13.8812,13.9199,949660.0
2024-08-05 10:00:00,14.38,14.68,14.38,14.56,656337.0,13.9199,14.2103,13.9199,14.0941,656337.0
2024-08-05 10:30:00,14.57,14.69,14.54,14.56,406615.0,14.1038,14.22,14.0748,14.0941,406615.0
2024-08-05 11:00:00,14.56,14.73,14.54,14.67,657501.0,14.0941,14.2587,14.0748,14.2006,657501.0
2024-08-05 11:30:00,14.67,14.88,14.66,14.8,731393.0,14.2006,14.4039,14.1909,14.3265,731393.0
2024-08-05 12:00:00,14.8,14.95,14.77,14.93,486936.0,14.3265,14.4717,14.2974,14.4523,486936.0
2024-08-05 12:30:00,14.93,14.93,14.75,14.79,303543.0,14.4523,14.4523,14.2781,14.3168,303543.0
2024-08-05 13:00:00,14.78,14.83,14.72,14.82,363642.0,14.3071,14.3555,14.249,14.3458,363642.0
2024-08-05 13:30:00,14.81,14.85,14.76,14.78,294243.0,14.3361,14.3749,14.2877,14.3071,294243.0
2024-08-05 14:00:00,14.78,14.8,14.75,14.78,308510.0,14.3071,14.3265,14.2781,14.3071,308510.0
2024-08-05 14:30:00,14.78,14.78,14.7,14.7,496129.0,14.3071,14.3071,14.2297,14.2297,496129.0
2024-08-05 15:00:00,14.7,14.71,14.64,14.7,531030.0,14.2297,14.2393,14.1716,14.2297,531030.0
2024-08-05 15:30:00,14.7,14.73,14.63,14.7,1646508.0,14.2297,14.2587,14.1619,14.2297,1646508.0
2024-08-06 09:30:00,14.71,14.87,14.58,14.86,277136.0,14.2393,14.3942,14.1135,14.3845,277136.0
2024-08-06 10:00:00,14.86,14.89,14.8,14.8,223374.0,14.3845,14.4136,14.3265,14.3265,223374.0
2024-08-06 10:30:00,14.81,14.92,14.76,14.79,422891.0,14.3361,14.4426,14.2877,14.3168,422891.0
2024-08-06 11:00:00,14.79,14.83,14.66,14.68,262073.0,14.3168,14.3555,14.1909,14.2103,262073.0
2024-08-06 11:30:00,14.67,14.77,14.64,14.76,268561.0,14.2006,14.2974,14.1716,14.2877,268561.0
2024-08-06 12:00:00,14.76,14.81,14.74,14.79,142791.0,14.2877,14.3361,14.2684,14.3168,142791.0
2024-08-06 12:30:00,14.79,14.79,14.72,14.78,263240.0,14.3168,14.3168,14.249,14.3071,263240.0
2024-08-06 13:00:00,14.78,14.85,14.76,14.84,188379.0,14.3071,14.3749,14.2877,14.3652,188379.0
2024-08-06 13:30:00,14.84,14.85,14.8,14.83,147808.0,14.3652,14.3749,14.3265,14.3555,147808.0
2024-08-06 14:00:00,14.84,14.88,14.82,14.86,143154.0,14.3652,14.4039,14.3458,14.3845,143154.0
2024-08-06 14:30:00,14.86,14.93,14.83,14.84,179032.0,14.3845,14.4523,14.3555,14.3652,179032.0
2024-08-06 15:00:00,14.84,14.88,14.75,14.86,374418.0,14.3652,14.4039,14.2781,14.3845,374418.0
2024-08-06 15:30:00,14.86,14.92,14.7,14.71,886709.0,14.3845,14.4426,14.2297,14.2393,886709.0
2024-08-07 09:30:00,15.0,15.16,14.94,15.14,198864.0,14.5201,14.6749,14.462,14.6556,198864.0
2024-08-07 10:00:00,15.14,15.14,14.96,14.97,181162.0,14.6556,14.6556,14.4813,14.491,181162.0
2024-08-07 10:30:00,14.96,15.02,14.92,14.95,107390.0,14.4813,14.5394,14.4426,14.4717,107390.0
2024-08-07 11:00:00,14.95,14.97,14.85,14.91,160419.0,14.4717,14.491,14.3749,14.4329,160419.0
2024-08-07 11:30:00,14.92,14.93,14.81,14.82,136768.0,14.4426,14.4523,14.3361,14.3458,136768.0
2024-08-07 12:00:00,14.82,14.87,14.76,14.84,313462.0,14.3458,14.3942,14.2877,14.3652,313462.0
2024-08-07 12:30:00,14.84,14.84,14.7,14.76,188966.0,14.3652,14.3652,14.2297,14.2877,188966.0
2024-08-07 13:00:00,14.75,14.75,14.63,14.7,247334.0,14.2781,14.2781,14.1619,14.2297,247334.0
2024-08-07 13:30:00,14.7,14.76,14.66,14.7,208838.0,14.2297,14.2877,14.1909,14.2297,208838.0
2024-08-07 14:00:00,14.7,14.73,14.59,14.63,261592.0,14.2297,14.2587,14.1232,14.1619,261592.0
2024-08-07 14:30:00,14.63,14.67,14.62,14.66,216776.0,14.1619,14.2006,14.1522,14.1909,216776.0
2024-08-07 15:00:00,14.67,14.71,14.64,14.69,353374.0,14.2006,14.2393,14.1716,14.22,353374.0
2024-08-07 15:30:00,14.69,14.73,14.6,14.63,761090.0,14.22,14.2587,14.1329,14.1619,761090.0
2024-08-08 09:30:00,14.85,14.94,14.78,14.88,184635.0,14.3749,14.462,14.3071,14.4039,184635.0
2024-08-08 10:00:00,14.88,14.91,14.78,14.86,119168.0,14.4039,14.4329,14.3071,14.3845,119168.0
2024-08-08 10:30:00,14.87,14.87,14.8,14.84,135994.0,14.3942,14.3942,14.3265,14.3652,135994.0
2024-08-08 11:00:00,14.83,14.86,14.79,14.81,140078.0,14.3555,14.3845,14.3168,14.3361,140078.0
2024-08-08 11:30:00,14.81,14.81,14.77,14.79,152211.0,14.3361,14.3361,14.2974,14.3168,152211.0
2024-08-08 12:00:00,14.78,14.84,14.75,14.76,129330.0,14.3071,14.3652,14.2781,14.2877,129330.0
2024-08-08 12:30:00,14.76,14.84,14.71,14.83,151911.0,14.2877,14.3652,14.2393,14.3555,151911.0
2024-08-08 13:00:00,14.83,14.87,14.79,14.85,124944.0,14.3555,14.3942,14.3168,14.3749,124944.0
2024-08-08 13:30:00,14.85,14.88,14.82,14.84,60137.0,14.3749,14.4039,14.3458,14.3652,60137.0
2024-08-08 14:00:00,14.84,14.87,14.81,14.81,143033.0,14.3652,14.3942,14.3361,14.3361,143033.0
2024-08-08 14:30:00,14.82,14.86,14.79,14.86,173366.0,14.3458,14.3845,14.3168,14.3845,173366.0
2024-08-08 15:00:00,14.86,14.94,14.85,14.94,313458.0,14.3845,14.462,14.3749,14.462,313458.0
2024-08-08 15:30:00,14.94,15.0,14.89,14.96,878886.0,14.462,14.5201,14.4136,14.4813,878886.0
2024-08-09 09:30:00,14.93,15.04,14.9,14.95,178570.0,14.4523,14.5588,14.4233,14.4717,178570.0
2024-08-09 10:00:00,14.94,15.04,14.93,14.98,165371.0,14.462,14.5588,14.4523,14.5007,165371.0
2024-08-09 10:30:00,14.98,14.98,14.91,14.93,72482.0,14.5007,14.5007,14.4329,14.4523,72482.0
2024-08-09 11:00:00,14.93,14.97,14.91,14.93,81732.0,14.4523,14.491,14.4329,14.4523,81732.0
2024-08-09 11:30:00,14.93,14.95,14.88,14.9,65034.0,14.4523,14.4717,14.4039,14.4233,65034.0
2024-08-09 12:00:00,14.9,14.97,14.88,14.96,80522.0,14.4233,14.491,14.4039,14.4813,80522.0
2024-08-09 12:30:00,14.96,14.99,14.91,14.93,156732.0,14.4813,14.5104,14.4329,14.4523,156732.0
2024-08-09 13:00:00,14.93,15.0,14.92,14.99,68445.0,14.4523,14.5201,14.4426,14.5104,68445.0
2024-08-09 13:30:00,14.99,15.0,14.92,14.94,79202.0,14.5104,14.5201,14.4426,14.462,79202.0
2024-08-09 14:00:00,14.95,14.97,14.92,14.95,63007.0,14.4717,14.491,14.4426,14.4717,63007.0
2024-08-09 14:30:00,14.95,15.0,14.93,14.96,88466.0,14.4717,14.5201,14.4523,14.4813,88466.0
2024-08-09 15:00:00,14.97,14.98,14.95,14.98,63572.0,14.491,14.5007,14.4717,14.5007,63572.0
2024-08-09 15:30:00,14.98,15.0,14.91,14.98,453204.0,14.5007,14.5201,14.4329,14.5007,453204.0
2024-08-12 09:30:00,15.42,15.78,15.35,15.37,1042523.0,14.9266,15.2751,14.8589,14.8782,1042523.0
2024-08-12 10:00:00,15.35,15.35,15.23,15.24,344507.0,14.8589,14.8589,14.7427,14.7524,344507.0
2024-08-12 10:30:00,15.24,15.33,15.22,15.31,203791.0,14.7524,14.8395,14.733,14.8201,203791.0
2024-08-12 11:00:00,15.3,15.31,15.19,15.21,130737.0,14.8105,14.8201,14.704,14.7233,130737.0
2024-08-12 11:30:00,15.2,15.21,15.12,15.19,110298.0,14.7137,14.7233,14.6362,14.704,110298.0
2024-08-12 12:00:00,15.18,15.18,15.05,15.06,137438.0,14.6943,14.6943,14.5685,14.5781,137438.0
2024-08-12 12:30:00,15.06,15.08,15.02,15.04,80014.0,14.5781,14.5975,14.5394,14.5588,80014.0
2024-08-12 13:00:00,15.03,15.04,14.97,15.01,153771.0,14.5491,14.5588,14.491,14.5297,153771.0
2024-08-12 13:30:00,15.01,15.06,15.0,15.04,126096.0,14.5297,14.5781,14.5201,14.5588,126096.0
2024-08-12 14:00:00,15.04,15.11,15.03,15.08,219400.0,14.5588,14.6265,14.5491,14.5975,219400.0
2024-08-12 14:30:00,15.08,15.11,15.04,15.09,286842.0,14.5975,14.6265,14.5588,14.6072,286842.0
2024-08-12 15:00:00,15.09,15.13,15.06,15.12,221665.0,14.6072,14.6459,14.5781,14.6362,221665.0
2024-08-12 15:30:00,15.12,15.14,15.0,15.04,880869.0,14.6362,14.6556,14.5201,14.5588,880869.0
2024-08-13 09:30:00,15.16,15.16,14.97,15.02,225587.0,14.6749,14.6749,14.491,14.5394,225587.0
2024-08-13 10:00:00,15.01,15.01,14.89,14.99,238976.0,14.5297,14.5297,14.4136,14.5104,238976.0
2024-08-13 10:30:00,15.0,15.02,14.93,15.0,132770.0,14.5201,14.5394,14.4523,14.5201,132770.0
2024-08-13 11:00:00,15.01,15.01,14.97,14.98,67052.0,14.5297,14.5297,14.491,14.5007,67052.0
2024-08-13 11:30:00,14.98,15.0,14.94,14.95,127287.0,14.5007,14.5201,14.462,14.4717,127287.0
2024-08-13 12:00:00,14.95,15.01,14.94,14.99,224774.0,14.4717,14.5297,14.462,14.5104,224774.0
2024-08-13 12:30:00,14.99,15.04,14.98,15.01,201995.0,14.5104,14.5588,14.5007,14.5297,201995.0
2024-08-13 13:00:00,15.01,15.03,14.98,15.01,70435.0,14.5297,14.5491,14.5007,14.5297,70435.0
2024-08-13 13:30:00,15.01,15.02,14.95,15.01,89478.0,14.5297,14.5394,14.4717,14.5297,89478.0
2024-08-13 14:00:00,15.01,15.04,14.98,15.01,92049.0,14.5297,14.5588,14.5007,14.5297,92049.0
2024-08-13 14:30:00,15.0,15.04,14.97,15.01,278313.0,14.5201,14.5588,14.491,14.5297,278313.0
2024-08-13 15:00:00,15.01,15.07,15.0,15.07,241268.0,14.5297,14.5878,14.5201,14.5878,241268.0
2024-08-13 15:30:00,15.07,15.11,15.01,15.1,871064.0,14.5878,14.6265,14.5297,14.6169,871064.0
2024-08-14 09:30:00,15.18,15.23,15.06,15.06,441619.0,14.6943,14.7427,14.5781,14.5781,441619.0
2024-08-14 10:00:00,15.06,15.15,15.05,15.12,104485.0,14.5781,14.6653,14.5685,14.6362,104485.0
2024-08-14 10:30:00,15.11,15.14,15.06,15.13,123551.0,14.6265,14.6556,14.5781,14.6459,123551.0
2024-08-14 11:00:00,15.13,15.16,15.09,15.11,195466.0,14.6459,14.6749,14.6072,14.6265,195466.0
2024-08-14 11:30:00,15.11,15.14,15.1,15.12,126727.0,14.6265,14.6556,14.6169,14.6362,126727.0
2024-08-14 12:00:00,15.11,15.17,15.1,15.1,124344.0,14.6265,14.6846,14.6169,14.6169,124344.0
2024-08-14 12:30:00,15.09,15.15,15.08,15.13,47140.0,14.6072,14.6653,14.5975,14.6459,47140.0
2024-08-14 13:00:00,15.12,15.14,15.1,15.13,109088.0,14.6362,14.6556,14.6169,14.6459,109088.0
2024-08-14 13:30:00,15.12,15.18,15.1,15.18,51862.0,14.6362,14.6943,14.6169,14.6943,51862.0
2024-08-14 14:00:00,15.18,15.18,15.11,15.12,189646.0,14.6943,14.6943,14.6265,14.6362,189646.0
2024-08-14 14:30:00,15.12,15.22,15.11,15.18,225814.0,14.6362,14.733,14.6265,14.6943,225814.0
2024-08-14 15:00:00,15.19,15.2,15.15,15.17,166006.0,14.704,14.7137,14.6653,14.6846,166006.0
2024-08-14 15:30:00,15.17,15.22,15.15,15.2,576691.0,14.6846,14.733,14.6653,14.7137,576691.0
2024-08-15 09:30:00,15.51,15.69,15.5,15.6,542782.0,15.0137,15.188,15.0041,15.1009,542782.0
2024-08-15 10:00:00,15.6,15.64,15.53,15.59,326424.0,15.1009,15.1396,15.0331,15.0912,326424.0
2024-08-15 10:30:00,15.59,15.7,15.58,15.7,88043.0,15.0912,15.1977,15.0815,15.1977,88043.0
2024-08-15 11:00:00,15.7,15.76,15.67,15.7,112161.0,15.1977,15.2557,15.1686,15.1977,112161.0
2024-08-15 11:30:00,15.7,15.73,15.68,15.69,94685.0,15.1977,15.2267,15.1783,15.188,94685.0
2024-08-15 12:00:00,15.7,15.75,15.69,15.74,91151.0,15.1977,15.2461,15.188,15.2364,91151.0
2024-08-15 12:30:00,15.74,15.77,15.7,15.74,134623.0,15.2364,15.2654,15.1977,15.2364,134623.0
2024-08-15 13:00:00,15.74,15.74,15.65,15.67,93601.0,15.2364,15.2364,15.1493,15.1686,93601.0
2024-08-15 13:30:00,15.66,15.68,15.63,15.65,92213.0,15.1589,15.1783,15.1299,15.1493,92213.0
2024-08-15 14:00:00,15.65,15.68,15.63,15.67,77088.0,15.1493,15.1783,15.1299,15.1686,77088.0
2024-08-15 14:30:00,15.67,15.67,15.62,15.63,181703.0,15.1686,15.1686,15.1202,15.1299,181703.0
2024-08-15 15:00:00,15.62,15.65,15.6,15.64,163372.0,15.1202,15.1493,15.1009,15.1396,163372.0
2024-08-15 15:30:00,15.64,15.66,15.53,15.59,607298.0,15.1396,15.1589,15.0331,15.0912,607298.0
2024-08-16 09:30:00,15.53,15.81,15.53,15.78,332793.0,15.0331,15.3041,15.0331,15.2751,332793.0
2024-08-16 10:00:00,15.78,15.84,15.72,15.75,715824.0,15.2751,15.3332,15.217,15.2461,715824.0
2024-08-16 10:30:00,15.75,15.79,15.71,15.72,368180.0,15.2461,15.2848,15.2073,15.217,368180.0
2024-08-16 11:00:00,15.71,15.72,15.66,15.7,255278.0,15.2073,15.217,15.1589,15.1977,255278.0
2024-08-16 11:30:00,15.7,15.7,15.65,15.68,94633.0,15.1977,15.1977,15.1493,15.1783,94633.0
2024-08-16 12:00:00,15.67,15.74,15.66,15.71,183844.0,15.1686,15.2364,15.1589,15.2073,183844.0
2024-08-16 12:30:00,15.7,15.75,15.69,15.74,511354.0,15.1977,15.2461,15.188,15.2364,511354.0
2024-08-16 13:00:00,15.73,15.74,15.69,15.69,228880.0,15.2267,15.2364,15.188,15.188,228880.0
2024-08-16 13:30:00,15.7,15.72,15.68,15.69,112560.0,15.1977,15.217,15.1783,15.188,112560.0
2024-08-16 14:00:00,15.7,15.72,15.68,15.69,103149.0,15.1977,15.217,15.1783,15.188,103149.0
2024-08-16 14:30:00,15.7,15.74,15.69,15.7,274442.0,15.1977,15.2364,15.188,15.1977,274442.0
2024-08-16 15:00:00,15.71,15.79,15.69,15.78,634643.0,15.2073,15.2848,15.188,15.2751,634643.0
2024-08-16 15:30:00,15.78,15.85,15.76,15.82,1205861.0,15.2751,15.3429,15.2557,15.3138,1205861.0
2024-08-19 09:30:00,15.78,15.94,15.78,15.87,167914.0,15.2751,15.43,15.2751,15.3622,167914.0
2024-08-19 10:00:00,15.88,15.89,15.84,15.88,241893.0,15.3719,15.3816,15.3332,15.3719,241893.0
2024-08-19 10:30:00,15.88,15.9,15.85,15.86,69169.0,15.3719,15.3913,15.3429,15.3525,69169.0
2024-08-19 11:00:00,15.87,15.91,15.85,15.88,72109.0,15.3622,15.4009,15.3429,15.3719,72109.0
2024-08-19 11:30:00,15.89,15.95,15.89,15.92,98245.0,15.3816,15.4397,15.3816,15.4106,98245.0
2024-08-19 12:00:00,15.93,15.94,15.9,15.94,42954.0,15.4203,15.43,15.3913,15.43,42954.0
2024-08-19 12:30:00,15.93,15.96,15.91,15.92,178581.0,15.4203,15.4493,15.4009,15.4106,178581.0
2024-08-19 13:00:00,15.91,15.93,15.89,15.92,69418.0,15.4009,15.4203,15.3816,15.4106,69418.0
2024-08-19 13:30:00,15.92,15.94,15.9,15.94,62860.0,15.4106,15.43,15.3913,15.43,62860.0
2024-08-19 14:00:00,15.94,15.97,15.93,15.97,88215.0,15.43,15.459,15.4203,15.459,88215.0
2024-08-19 14:30:00,15.97,16.0,15.96,15.97,83929.0,15.459,15.4881,15.4493,15.459,83929.0
2024-08-19 15:00:00,15.97,15.99,15.95,15.96,137935.0,15.459,15.4784,15.4397,15.4493,137935.0
2024-08-19 15:30:00,15.96,15.98,15.92,15.95,516455.0,15.4493,15.4687,15.4106,15.4397,516455.0
2024-08-20 09:30:00,15.87,15.93,15.86,15.89,212317.0,15.3622,15.4203,15.3525,15.3816,212317.0
2024-08-20 10:00:00,15.9,15.93,15.87,15.87,148142.0,15.3913,15.4203,15.3622,15.3622,148142.0
2024-08-20 10:30:00,15.87,15.93,15.83,15.83,134177.0,15.3622,15.4203,15.3235,15.3235,134177.0
2024-08-20 11:00:00,15.83,15.85,15.78,15.8,97452.0,15.3235,15.3429,15.2751,15.2945,97452.0
2024-08-20 11:30:00,15.8,15.83,15.76,15.83,185672.0,15.2945,15.3235,15.2557,15.3235,185672.0
2024-08-20 12:00:00,15.83,15.86,15.8,15.83,128515.0,15.3235,15.3525,15.2945,15.3235,128515.0
2024-08-20 12:30:00,15.83,15.84,15.81,15.82,57376.0,15.3235,15.3332,15.3041,15.3138,57376.0
2024-08-20 13:00:00,15.82,15.84,15.79,15.83,72549.0,15.3138,15.3332,15.2848,15.3235,72549.0
2024-08-20 13:30:00,15.82,15.83,15.79,15.82,63471.0,15.3138,15.3235,15.2848,15.3138,63471.0
2024-08-20 14:00:00,15.82,15.87,15.81,15.85,58387.0,15.3138,15.3622,15.3041,15.3429,58387.0
2024-08-20 14:30:00,15.85,15.89,15.84,15.87,117754.0,15.3429,15.3816,15.3332,15.3622,117754.0
2024-08-20 15:00:00,15.87,15.87,15.82,15.82,89647.0,15.3622,15.3622,15.3138,15.3138,89647.0
2024-08-20 15:30:00,15.83,15.85,15.78,15.81,535519.0,15.3235,15.3429,15.2751,15.3041,535519.0
2024-08-21 09:30:00,15.9,15.9,15.74,15.78,279454.0,15.3913,15.3913,15.2364,15.2751,279454.0
2024-08-21 10:00:00,15.78,15.81,15.71,15.74,115191.0,15.2751,15.3041,15.2073,15.2364,115191.0
2024-08-21 10:30:00,15.73,15.78,15.72,15.74,152159.0,15.2267,15.2751,15.217,15.2364,152159.0
2024-08-21 11:00:00,15.74,15.74,15.68,15.72,91827.0,15.2364,15.2364,15.1783,15.217,91827.0
2024-08-21 11:30:00,15.73,15.75,15.69,15.75,209813.0,15.2267,15.2461,15.188,15.2461,209813.0
2024-08-21 12:00:00,15.75,15.77,15.72,15.76,82859.0,15.2461,15.2654,15.217,15.2557,82859.0
2024-08-21 12:30:00,15.77,15.78,15.73,15.75,58962.0,15.2654,15.2751,15.2267,15.2461,58962.0
2024-08-21 13:00:00,15.74,15.78,15.74,15.78,159705.0,15.2364,15.2751,15.2364,15.2751,159705.0
2024-08-21 13:30:00,15.78,15.85,15.77,15.79,106052.0,15.2751,15.3429,15.2654,15.2848,106052.0
2024-08-21 14:00:00,15.8,15.84,15.79,15.82,121305.0,15.2945,15.3332,15.2848,15.3138,121305.0
2024-08-21 14:30:00,15.82,15.83,15.8,15.81,101760.0,15.3138,15.3235,15.2945,15.3041,101760.0
2024-08-21 15:00:00,15.81,15.81,15.75,15.79,423416.0,15.3041,15.3041,15.2461,15.2848,423416.0
2024-08-21 15:30:00,15.79,15.83,15.77,15.82,545437.0,15.2848,15.3235,15.2654,15.3138,545437.0
2024-08-22 09:30:00,15.78,15.99,15.78,15.82,169418.0,15.2751,15.4784,15.2751,15.3138,169418.0
2024-08-22 10:00:00,15.83,15.84,15.74,15.76,151437.0,15.3235,15.3332,15.2364,15.2557,151437.0
2024-08-22 10:30:00,15.76,15.82,15.74,15.81,87001.0,15.2557,15.3138,15.2364,15.3041,87001.0
2024-08-22 11:00:00,15.81,15.85,15.78,15.81,153554.0,15.3041,15.3429,15.2751,15.3041,153554.0
2024-08-22 11:30:00,15.81,15.86,15.8,15.82,76811.0,15.3041,15.3525,15.2945,15.3138,76811.0
2024-08-22 12:00:00,15.83,15.87,15.82,15.87,89481.0,15.3235,15.3622,15.3138,15.3622,89481.0
2024-08-22 12:30:00,15.86,15.88,15.82,15.83,84784.0,15.3525,15.3719,15.3138,15.3235,84784.0
2024-08-22 13:00:00,15.83,15.87,15.81,15.84,64315.0,15.3235,15.3622,15.3041,15.3332,64315.0
2024-08-22 13:30:00,15.84,15.87,15.81,15.84,60039.0,15.3332,15.3622,15.3041,15.3332,60039.0
2024-08-22 14:00:00,15.85,15.94,15.83,15.94,86538.0,15.3429,15.43,15.3235,15.43,86538.0
2024-08-22 14:30:00,15.93,15.95,15.91,15.92,75649.0,15.4203,15.4397,15.4009,15.4106,75649.0
2024-08-22 15:00:00,15.92,15.94,15.88,15.9,110469.0,15.4106,15.43,15.3719,15.3913,110469.0
2024-08-22 15:30:00,15.9,15.91,15.84,15.9,458383.0,15.3913,15.4009,15.3332,15.3913,458383.0
2024-08-23 09:30:00,16.0,16.17,16.0,16.1,190832.0,15.4881,15.6526,15.4881,15.5849,190832.0
2024-08-23 10:00:00,16.12,16.44,16.12,16.43,230054.0,15.6042,15.914,15.6042,15.9043,230054.0
2024-08-23 10:30:00,16.43,16.46,16.34,16.46,620403.0,15.9043,15.9333,15.8172,15.9333,620403.0
2024-08-23 11:00:00,16.46,16.67,16.44,16.66,233966.0,15.9333,16.1366,15.914,16.1269,233966.0
2024-08-23 11:30:00,16.67,16.71,16.48,16.49,330224.0,16.1366,16.1753,15.9527,15.9624,330224.0
2024-08-23 12:00:00,16.48,16.52,16.4,16.43,226918.0,15.9527,15.9914,15.8753,15.9043,226918.0
2024-08-23 12:30:00,16.42,16.47,16.36,16.44,107594.0,15.8946,15.943,15.8365,15.914,107594.0
2024-08-23 13:00:00,16.44,16.51,16.43,16.5,127841.0,15.914,15.9817,15.9043,15.9721,127841.0
2024-08-23 13:30:00,16.5,16.52,16.47,16.5,224260.0,15.9721,15.9914,15.943,15.9721,224260.0
2024-08-23 14:00:00,16.51,16.54,16.5,16.53,73493.0,15.9817,16.0108,15.9721,16.0011,73493.0
2024-08-23 14:30:00,16.53,16.53,16.49,16.51,100423.0,16.0011,16.0011,15.9624,15.9817,100423.0
2024-08-23 15:00:00,16.5,16.54,16.48,16.53,187098.0,15.9721,16.0108,15.9527,16.0011,187098.0
2024-08-23 15:30:00,16.53,16.62,16.5,16.61,1303310.0,16.0011,16.0882,15.9721,16.0785,1303310.0
2024-08-26 09:30:00,16.74,16.76,16.63,16.64,173337.0,16.2044,16.2237,16.0979,16.1076,173337.0
2024-08-26 10:00:00,16.65,16.67,16.57,16.59,86209.0,16.1173,16.1366,16.0398,16.0592,86209.0
2024-08-26 10:30:00,16.6,16.63,16.54,16.54,148008.0,16.0689,16.0979,16.0108,16.0108,148008.0
2024-08-26 11:00:00,16.55,16.59,16.48,16.5,94607.0,16.0205,16.0592,15.9527,15.9721,94607.0
2024-08-26 11:30:00,16.49,16.53,16.49,16.52,71563.0,15.9624,16.0011,15.9624,15.9914,71563.0
2024-08-26 12:00:00,16.51,16.53,16.49,16.52,69537.0,15.9817,16.0011,15.9624,15.9914,69537.0
2024-08-26 12:30:00,16.52,16.55,16.51,16.54,70207.0,15.9914,16.0205,15.9817,16.0108,70207.0
2024-08-26 13:00:00,16.55,16.56,16.52,16.54,87518.0,16.0205,16.0301,15.9914,16.0108,87518.0
2024-08-26 13:30:00,16.54,16.54,16.48,16.5,64561.0,16.0108,16.0108,15.9527,15.9721,64561.0
2024-08-26 14:00:00,16.5,16.52,16.48,16.51,82071.0,15.9721,15.9914,15.9527,15.9817,82071.0
2024-08-26 14:30:00,16.52,16.52,16.46,16.51,130134.0,15.9914,15.9914,15.9333,15.9817,130134.0
2024-08-26 15:00:00,16.5,16.53,16.48,16.5,217705.0,15.9721,16.0011,15.9527,15.9721,217705.0
2024-08-26 15:30:00,16.49,16.51,16.39,16.43,678257.0,15.9624,15.9817,15.8656,15.9043,678257.0
2024-08-27 09:30:00,16.34,16.36,16.17,16.2,397416.0,15.8172,15.8365,15.6526,15.6817,397416.0
2024-08-27 10:00:00,16.2,16.32,16.2,16.29,346440.0,15.6817,15.7978,15.6817,15.7688,346440.0
2024-08-27 10:30:00,16.29,16.38,16.29,16.37,129839.0,15.7688,15.8559,15.7688,15.8462,129839.0
2024-08-27 11:00:00,16.37,16.37,16.28,16.29,118863.0,15.8462,15.8462,15.7591,15.7688,118863.0
2024-08-27 11:30:00,16.28,16.3,16.23,16.25,60914.0,15.7591,15.7785,15.7107,15.7301,60914.0
2024-08-27 12:00:00,16.25,16.26,16.21,16.21,71115.0,15.7301,15.7397,15.6913,15.6913,71115.0
2024-08-27 12:30:00,16.21,16.25,16.21,16.21,69069.0,15.6913,15.7301,15.6913,15.6913,69069.0
2024-08-27 13:00:00,16.21,16.27,16.21,16.25,81650.0,15.6913,15.7494,15.6913,15.7301,81650.0
2024-08-27 13:30:00,16.25,16.26,16.22,16.23,75981.0,15.7301,15.7397,15.701,15.7107,75981.0
2024-08-27 14:00:00,16.23,16.26,16.22,16.23,115084.0,15.7107,15.7397,15.701,15.7107,115084.0
2024-08-27 14:30:00,16.23,16.25,16.19,16.2,344352.0,15.7107,15.7301,15.672,15.6817,344352.0
2024-08-27 15:00:00,16.2,16.27,16.19,16.27,133870.0,15.6817,15.7494,15.672,15.7494,133870.0
2024-08-27 15:30:00,16.27,16.28,16.21,16.22,654795.0,15.7494,15.7591,15.6913,15.701,654795.0
2024-08-28 09:30:00,16.18,16.38,16.07,16.32,334355.0,15.6623,15.8559,15.5558,15.7978,334355.0
2024-08-28 10:00:00,16.31,16.34,16.24,16.3,278796.0,15.7881,15.8172,15.7204,15.7785,278796.0
2024-08-28 10:30:00,16.3,16.44,16.3,16.42,233892.0,15.7785,15.914,15.7785,15.8946,233892.0
2024-08-28 11:00:00,16.42,16.49,16.37,16.39,233062.0,15.8946,15.9624,15.8462,15.8656,233062.0
2024-08-28 11:30:00,16.39,16.41,16.33,16.38,156371.0,15.8656,15.8849,15.8075,15.8559,156371.0
2024-08-28 12:00:00,16.39,16.39,16.29,16.32,94037.0,15.8656,15.8656,15.7688,15.7978,94037.0
2024-08-28 12:30:00,16.32,16.34,16.3,16.33,49570.0,15.7978,15.8172,15.7785,15.8075,49570.0
2024-08-28 13:00:00,16.33,16.35,16.31,16.33,35481.0,15.8075,15.8269,15.7881,15.8075,35481.0
2024-08-28 13:30:00,16.34,16.35,16.28,16.29,57647.0,15.8172,15.8269,15.7591,15.7688,57647.0
2024-08-28 14:00:00,16.29,16.3,16.21,16.22,83578.0,15.7688,15.7785,15.6913,15.701,83578.0
2024-08-28 14:30:00,16.22,16.31,16.21,16.3,82861.0,15.701,15.7881,15.6913,15.7785,82861.0
2024-08-28 15:00:00,16.31,16.38,16.29,16.38,118540.0,15.7881,15.8559,15.7688,15.8559,118540.0
2024-08-28 15:30:00,16.38,16.44,16.35,16.44,637050.0,15.8559,15.914,15.8269,15.914,637050.0
2024-08-29 09:30:00,16.51,16.53,16.31,16.39,198809.0,15.9817,16.0011,15.7881,15.8656,198809.0
2024-08-29 10:00:00,16.4,16.59,16.4,16.57,146682.0,15.8753,16.0592,15.8753,16.0398,146682.0
2024-08-29 10:30:00,16.57,16.57,16.46,16.46,103598.0,16.0398,16.0398,15.9333,15.9333,103598.0
2024-08-29 11:00:00,16.47,16.52,16.45,16.51,75699.0,15.943,15.9914,15.9237,15.9817,75699.0
2024-08-29 11:30:00,16.51,16.53,16.49,16.51,88048.0,15.9817,16.0011,15.9624,15.9817,88048.0
2024-08-29 12:00:00,16.51,16.59,16.5,16.57,52816.0,15.9817,16.0592,15.9721,16.0398,52816.0
2024-08-29 12:30:00,16.58,16.58,16.54,16.55,61256.0,16.0495,16.0495,16.0108,16.0205,61256.0
2024-08-29 13:00:00,16.55,16.56,16.52,16.54,191894.0,16.0205,16.0301,15.9914,16.0108,191894.0
2024-08-29 13:30:00,16.54,16.62,16.53,16.61,175099.0,16.0108,16.0882,16.0011,16.0785,175099.0
2024-08-29 14:00:00,16.6,16.61,16.54,16.55,272634.0,16.0689,16.0785,16.0108,16.0205,272634.0
2024-08-29 14:30:00,16.55,16.55,16.45,16.54,204910.0,16.0205,16.0205,15.9237,16.0108,204910.0
2024-08-29 15:00:00,16.54,16.6,16.52,16.59,266043.0,16.0108,16.0689,15.9914,16.0592,266043.0
2024-08-29 15:30:00,16.59,16.62,16.43,16.46,1397748.0,16.0592,16.0882,15.9043,15.9333,1397748.0
2024-08-30 09:30:00,16.53,16.62,16.47,16.59,135037.0,16.0011,16.0882,15.943,16.0592,135037.0
2024-08-30 10:00:00,16.6,16.62,16.54,16.6,101062.0,16.0689,16.0882,16.0108,16.0689,101062.0
2024-08-30 10:30:00,16.61,16.61,16.51,16.52,111987.0,16.0785,16.0785,15.9817,15.9914,111987.0
2024-08-30 11:00:00,16.53,16.55,16.42,16.43,111122.0,16.0011,16.0205,15.8946,15.9043,111122.0
2024-08-30 11:30:00,16.44,16.45,16.36,16.39,229202.0,15.914,15.9237,15.8365,15.8656,229202.0
2024-08-30 12:00:00,16.38,16.45,16.37,16.41,46366.0,15.8559,15.9237,15.8462,15.8849,46366.0
2024-08-30 12:30:00,16.4,16.42,16.35,16.41,24726.0,15.8753,15.8946,15.8269,15.8849,24726.0
2024-08-30 13:00:00,16.41,16.42,16.38,16.39,48416.0,15.8849,15.8946,15.8559,15.8656,48416.0
2024-08-30 13:30:00,16.38,16.4,16.37,16.39,70658.0,15.8559,15.8753,15.8462,15.8656,70658.0
2024-08-30 14:00:00,16.39,16.46,16.39,16.43,114004.0,15.8656,15.9333,15.8656,15.9043,114004.0
2024-08-30 14:30:00,16.43,16.47,16.42,16.45,81393.0,15.9043,15.943,15.8946,15.9237,81393.0
2024-08-30 15:00:00,16.45,16.55,16.44,16.51,177250.0,15.9237,16.0205,15.914,15.9817,177250.0
2024-08-30 15:30:00,16.5,16.6,16.46,16.58,585756.0,15.9721,16.0689,15.9333,16.0495,585756.0
2024-09-03 09:30:00,16.33,16.6,16.33,16.44,218670.0,15.8075,16.0689,15.8075,15.914,218670.0
2024-09-03 10:00:00,16.43,16.44,16.26,16.28,170632.0,15.9043,15.914,15.7397,15.7591,170632.0
2024-09-03 10:30:00,16.28,16.35,16.25,16.35,119196.0,15.7591,15.8269,15.7301,15.8269,119196.0
2024-09-03 11:00:00,16.36,16.45,16.34,16.43,195734.0,15.8365,15.9237,15.8172,15.9043,195734.0
2024-09-03 11:30:00,16.43,16.44,16.4,16.41,292361.0,15.9043,15.914,15.8753,15.8849,292361.0
2024-09-03 12:00:00,16.4,16.46,16.38,16.42,143190.0,15.8753,15.9333,15.8559,15.8946,143190.0
2024-09-03 12:30:00,16.42,16.43,16.39,16.4,84866.0,15.8946,15.9043,15.8656,15.8753,84866.0
2024-09-03 13:00:00,16.4,16.43,16.36,16.37,73031.0,15.8753,15.9043,15.8365,15.8462,73031.0
2024-09-03 13:30:00,16.36,16.39,16.32,16.33,80908.0,15.8365,15.8656,15.7978,15.8075,80908.0
2024-09-03 14:00:00,16.34,16.34,16.3,16.3,128953.0,15.8172,15.8172,15.7785,15.7785,128953.0
2024-09-03 14:30:00,16.3,16.34,16.29,16.29,153223.0,15.7785,15.8172,15.7688,15.7688,153223.0
2024-09-03 15:00:00,16.3,16.33,16.27,16.3,173233.0,15.7785,15.8075,15.7494,15.7785,173233.0
2024-09-03 15:30:00,16.31,16.35,16.25,16.34,591613.0,15.7881,15.8269,15.7301,15.8172,591613.0
2024-09-04 09:30:00,16.22,16.34,16.2,16.29,320024.0,15.701,15.8172,15.6817,15.7688,320024.0
2024-09-04 10:00:00,16.29,16.29,16.14,16.17,235035.0,15.7688,15.7688,15.6236,15.6526,235035.0
2024-09-04 10:30:00,16.17,16.22,16.11,16.21,133443.0,15.6526,15.701,15.5945,15.6913,133443.0
2024-09-04 11:00:00,16.21,16.22,16.12,16.13,128092.0,15.6913,15.701,15.6042,15.6139,128092.0
2024-09-04 11:30:00,16.12,16.15,16.09,16.13,53829.0,15.6042,15.6333,15.5752,15.6139,53829.0
2024-09-04 12:00:00,16.14,16.18,16.12,16.16,91792.0,15.6236,15.6623,15.6042,15.6429,91792.0
2024-09-04 12:30:00,16.16,16.19,16.14,16.16,50854.0,15.6429,15.672,15.6236,15.6429,50854.0
2024-09-04 13:00:00,16.16,16.16,16.09,16.09,61497.0,15.6429,15.6429,15.5752,15.5752,61497.0
2024-09-04 13:30:00,16.09,16.1,16.01,16.02,107763.0,15.5752,15.5849,15.4977,15.5074,107763.0
2024-09-04 14:00:00,16.02,16.02,15.97,15.99,78171.0,15.5074,15.5074,15.459,15.4784,78171.0
2024-09-04 14:30:00,15.99,16.02,15.97,15.98,106489.0,15.4784,15.5074,15.459,15.4687,106489.0
2024-09-04 15:00:00,15.98,15.99,15.92,15.93,222650.0,15.4687,15.4784,15.4106,15.4203,222650.0
2024-09-04 15:30:00,15.93,15.97,15.87,15.94,1150970.0,15.4203,15.459,15.3622,15.43,1150970.0
2024-09-05 09:30:00,16.1,16.1,15.79,15.83,417999.0,15.5849,15.5849,15.2848,15.3235,417999.0
2024-09-05 10:00:00,15.83,15.94,15.79,15.8,468362.0,15.3235,15.43,15.2848,15.2945,468362.0
2024-09-05 10:30:00,15.8,15.82,15.63,15.69,624868.0,15.2945,15.3138,15.1299,15.188,624868.0
2024-09-05 11:00:00,15.69,15.75,15.61,15.61,555443.0,15.188,15.2461,15.1105,15.1105,555443.0
2024-09-05 11:30:00,15.61,15.69,15.6,15.61,345257.0,15.1105,15.188,15.1009,15.1105,345257.0
2024-09-05 12:00:00,15.61,15.63,15.58,15.61,283139.0,15.1105,15.1299,15.0815,15.1105,283139.0
2024-09-05 12:30:00,15.62,15.66,15.56,15.64,210645.0,15.1202,15.1589,15.0621,15.1396,210645.0
2024-09-05 13:00:00,15.64,15.69,15.6,15.65,123966.0,15.1396,15.188,15.1009,15.1493,123966.0
2024-09-05 13:30:00,15.65,15.72,15.63,15.72,319597.0,15.1493,15.217,15.1299,15.217,319597.0
2024-09-05 14:00:00,15.72,15.77,15.69,15.71,160808.0,15.217,15.2654,15.188,15.2073,160808.0
2024-09-05 14:30:00,15.71,15.73,15.68,15.72,205426.0,15.2073,15.2267,15.1783,15.217,205426.0
2024-09-05 15:00:00,15.72,15.72,15.66,15.68,240639.0,15.217,15.217,15.1589,15.1783,240639.0
2024-09-05 15:30:00,15.68,15.75,15.67,15.71,1058542.0,15.1783,15.2461,15.1686,15.2073,1058542.0
2024-09-06 09:30:00,15.79,15.89,15.72,15.83,199470.0,15.2848,15.3816,15.217,15.3235,199470.0
2024-09-06 10:00:00,15.83,15.85,15.59,15.6,344578.0,15.3235,15.3429,15.0912,15.1009,344578.0
2024-09-06 10:30:00,15.6,15.65,15.51,15.55,229106.0,15.1009,15.1493,15.0137,15.0525,229106.0
2024-09-06 11:00:00,15.56,15.67,15.43,15.45,283884.0,15.0621,15.1686,14.9363,14.9557,283884.0
2024-09-06 11:30:00,15.45,15.49,15.39,15.4,133183.0,14.9557,14.9944,14.8976,14.9073,133183.0
2024-09-06 12:00:00,15.4,15.46,15.39,15.42,121969.0,14.9073,14.9653,14.8976,14.9266,121969.0
2024-09-06 12:30:00,15.42,15.46,15.32,15.38,184535.0,14.9266,14.9653,14.8298,14.8879,184535.0
2024-09-06 13:00:00,15.37,15.49,15.37,15.48,139635.0,14.8782,14.9944,14.8782,14.9847,139635.0
2024-09-06 13:30:00,15.47,15.49,15.42,15.45,122514.0,14.975,14.9944,14.9266,14.9557,122514.0
2024-09-06 14:00:00,15.45,15.45,15.32,15.33,123427.0,14.9557,14.9557,14.8298,14.8395,123427.0
2024-09-06 14:30:00,15.33,15.34,15.29,15.34,189358.0,14.8395,14.8492,14.8008,14.8492,189358.0
2024-09-06 15:00:00,15.34,15.45,15.32,15.42,299276.0,14.8492,14.9557,14.8298,14.9266,299276.0
2024-09-06 15:30:00,15.42,15.43,15.32,15.34,884187.0,14.9266,14.9363,14.8298,14.8492,884187.0
2024-09-09 09:30:00,15.44,15.52,15.33,15.5,317230.0,14.946,15.0234,14.8395,15.0041,317230.0
2024-09-09 10:00:00,15.5,15.69,15.49,15.63,148021.0,15.0041,15.188,14.9944,15.1299,148021.0
2024-09-09 10:30:00,15.63,15.69,15.61,15.61,194748.0,15.1299,15.188,15.1105,15.1105,194748.0
2024-09-09 11:00:00,15.6,15.64,15.57,15.61,171225.0,15.1009,15.1396,15.0718,15.1105,171225.0
2024-09-09 11:30:00,15.62,15.68,15.59,15.66,60643.0,15.1202,15.1783,15.0912,15.1589,60643.0
2024-09-09 12:00:00,15.65,15.76,15.65,15.75,110837.0,15.1493,15.2557,15.1493,15.2461,110837.0
2024-09-09 12:30:00,15.75,15.82,15.74,15.77,184343.0,15.2461,15.3138,15.2364,15.2654,184343.0
2024-09-09 13:00:00,15.76,15.79,15.74,15.79,316266.0,15.2557,15.2848,15.2364,15.2848,316266.0
2024-09-09 13:30:00,15.79,15.86,15.77,15.81,402534.0,15.2848,15.3525,15.2654,15.3041,402534.0
2024-09-09 14:00:00,15.81,15.83,15.78,15.79,80653.0,15.3041,15.3235,15.2751,15.2848,80653.0
2024-09-09 14:30:00,15.79,15.8,15.64,15.7,613365.0,15.2848,15.2945,15.1396,15.1977,613365.0
2024-09-09 15:00:00,15.7,15.75,15.66,15.74,302528.0,15.1977,15.2461,15.1589,15.2364,302528.0
2024-09-09 15:30:00,15.74,15.79,15.71,15.72,1114246.0,15.2364,15.2848,15.2073,15.217,1114246.0
2024-09-10 09:30:00,15.71,15.71,15.48,15.49,367312.0,15.2073,15.2073,14.9847,14.9944,367312.0
2024-09-10 10:00:00,15.49,15.51,15.18,15.24,404028.0,14.9944,15.0137,14.6943,14.7524,404028.0
2024-09-10 10:30:00,15.23,15.35,15.17,15.32,363775.0,14.7427,14.8589,14.6846,14.8298,363775.0
2024-09-10 11:00:00,15.32,15.35,15.28,15.31,236637.0,14.8298,14.8589,14.7911,14.8201,236637.0
2024-09-10 11:30:00,15.31,15.33,15.19,15.2,177846.0,14.8201,14.8395,14.704,14.7137,177846.0
2024-09-10 12:00:00,15.19,15.22,15.11,15.12,172131.0,14.704,14.733,14.6265,14.6362,172131.0
2024-09-10 12:30:00,15.11,15.19,15.11,15.17,258086.0,14.6265,14.704,14.6265,14.6846,258086.0
2024-09-10 13:00:00,15.17,15.22,15.15,15.21,170750.0,14.6846,14.733,14.6653,14.7233,170750.0
2024-09-10 13:30:00,15.21,15.28,15.21,15.25,208774.0,14.7233,14.7911,14.7233,14.7621,208774.0
2024-09-10 14:00:00,15.25,15.32,15.24,15.31,283567.0,14.7621,14.8298,14.7524,14.8201,283567.0
2024-09-10 14:30:00,15.3,15.37,15.29,15.35,154156.0,14.8105,14.8782,14.8008,14.8589,154156.0
2024-09-10 15:00:00,15.35,15.42,15.32,15.41,210741.0,14.8589,14.9266,14.8298,14.9169,210741.0
2024-09-10 15:30:00,15.41,15.49,15.35,15.48,942216.0,14.9169,14.9944,14.8589,14.9847,942216.0
2024-09-11 09:30:00,15.24,15.27,15.1,15.11,386396.0,14.7524,14.7814,14.6169,14.6265,386396.0
2024-09-11 10:00:00,15.11,15.11,14.95,14.96,440464.0,14.6265,14.6265,14.4717,14.4813,440464.0
2024-09-11 10:30:00,14.95,14.97,14.89,14.96,373828.0,14.4717,14.491,14.4136,14.4813,373828.0
2024-09-11 11:00:00,14.96,15.02,14.95,14.98,202696.0,14.4813,14.5394,14.4717,14.5007,202696.0
2024-09-11 11:30:00,14.98,15.03,14.95,14.99,171112.0,14.5007,14.5491,14.4717,14.5104,171112.0
2024-09-11 12:00:00,14.99,15.12,14.98,15.08,251429.0,14.5104,14.6362,14.5007,14.5975,251429.0
2024-09-11 12:30:00,15.09,15.11,15.05,15.09,90486.0,14.6072,14.6265,14.5685,14.6072,90486.0
2024-09-11 13:00:00,15.09,15.16,15.08,15.14,127080.0,14.6072,14.6749,14.5975,14.6556,127080.0
2024-09-11 13:30:00,15.14,15.17,15.1,15.12,145188.0,14.6556,14.6846,14.6169,14.6362,145188.0
2024-09-11 14:00:00,15.11,15.15,15.1,15.15,193121.0,14.6265,14.6653,14.6169,14.6653,193121.0
2024-09-11 14:30:00,15.15,15.24,15.14,15.19,208758.0,14.6653,14.7524,14.6556,14.704,208758.0
2024-09-11 15:00:00,15.18,15.28,15.17,15.27,314417.0,14.6943,14.7911,14.6846,14.7814,314417.0
2024-09-11 15:30:00,15.27,15.28,15.2,15.25,1862601.0,14.7814,14.7911,14.7137,14.7621,1862601.0
2024-09-12 09:30:00,15.35,15.51,15.26,15.34,303039.0,14.8589,15.0137,14.7717,14.8492,303039.0
2024-09-12 10:00:00,15.34,15.42,15.29,15.42,328664.0,14.8492,14.9266,14.8008,14.9266,328664.0
2024-09-12 10:30:00,15.42,15.48,15.41,15.42,138727.0,14.9266,14.9847,14.9169,14.9266,138727.0
2024-09-12 11:00:00,15.42,15.47,15.4,15.42,118072.0,14.9266,14.975,14.9073,14.9266,118072.0
2024-09-12 11:30:00,15.43,15.46,15.41,15.42,72951.0,14.9363,14.9653,14.9169,14.9266,72951.0
2024-09-12 12:00:00,15.42,15.44,15.41,15.43,57982.0,14.9266,14.946,14.9169,14.9363,57982.0
2024-09-12 12:30:00,15.42,15.45,15.4,15.44,91627.0,14.9266,14.9557,14.9073,14.946,91627.0
2024-09-12 13:00:00,15.44,15.46,15.42,15.45,97226.0,14.946,14.9653,14.9266,14.9557,97226.0
2024-09-12 13:30:00,15.45,15.51,15.44,15.49,85722.0,14.9557,15.0137,14.946,14.9944,85722.0
2024-09-12 14:00:00,15.49,15.52,15.4,15.44,206816.0,14.9944,15.0234,14.9073,14.946,206816.0
2024-09-12 14:30:00,15.44,15.46,15.39,15.44,134388.0,14.946,14.9653,14.8976,14.946,134388.0
2024-09-12 15:00:00,15.43,15.5,15.42,15.48,356163.0,14.9363,15.0041,14.9266,14.9847,356163.0
2024-09-12 15:30:00,15.48,15.53,15.42,15.5,1083958.0,14.9847,15.0331,14.9266,15.0041,1083958.0
2024-09-13 09:30:00,15.44,15.71,15.44,15.71,236881.0,15.0878,15.3516,15.0878,15.3516,236881.0
2024-09-13 10:00:00,15.71,15.79,15.63,15.75,121758.0,15.3516,15.4298,15.2735,15.3907,121758.0
2024-09-13 10:30:00,15.75,15.78,15.69,15.71,114737.0,15.3907,15.42,15.3321,15.3516,114737.0
2024-09-13 11:00:00,15.71,15.73,15.65,15.7,248573.0,15.3516,15.3712,15.293,15.3419,248573.0
2024-09-13 11:30:00,15.7,15.72,15.69,15.71,82496.0,15.3419,15.3614,15.3321,15.3516,82496.0
2024-09-13 12:00:00,15.71,15.75,15.71,15.73,59999.0,15.3516,15.3907,15.3516,15.3712,59999.0
2024-09-13 12:30:00,15.73,15.75,15.69,15.7,264566.0,15.3712,15.3907,15.3321,15.3419,264566.0
2024-09-13 13:00:00,15.7,15.75,15.7,15.74,76035.0,15.3419,15.3907,15.3419,15.3809,76035.0
2024-09-13 13:30:00,15.74,15.76,15.7,15.71,123392.0,15.3809,15.4005,15.3419,15.3516,123392.0
2024-09-13 14:00:00,15.71,15.72,15.67,15.69,108980.0,15.3516,15.3614,15.3125,15.3321,108980.0
2024-09-13 14:30:00,15.68,15.71,15.64,15.68,109594.0,15.3223,15.3516,15.2832,15.3223,109594.0
2024-09-13 15:00:00,15.67,15.71,15.65,15.7,116231.0,15.3125,15.3516,15.293,15.3419,116231.0
2024-09-13 15:30:00,15.7,15.83,15.66,15.82,1031658.0,15.3419,15.4689,15.3028,15.4591,1031658.0
2024-09-16 09:30:00,15.85,15.96,15.75,15.84,189285.0,15.4884,15.5959,15.3907,15.4787,189285.0
2024-09-16 10:00:00,15.84,15.94,15.8,15.88,104950.0,15.4787,15.5764,15.4396,15.5177,104950.0
2024-09-16 10:30:00,15.88,15.88,15.82,15.83,116757.0,15.5177,15.5177,15.4591,15.4689,116757.0
2024-09-16 11:00:00,15.84,15.86,15.77,15.77,125010.0,15.4787,15.4982,15.4103,15.4103,125010.0
2024-09-16 11:30:00,15.78,15.86,15.77,15.86,124893.0,15.42,15.4982,15.4103,15.4982,124893.0
2024-09-16 12:00:00,15.85,15.92,15.84,15.91,214537.0,15.4884,15.5568,15.4787,15.5471,214537.0
2024-09-16 12:30:00,15.91,15.92,15.86,15.89,108554.0,15.5471,15.5568,15.4982,15.5275,108554.0
2024-09-16 13:00:00,15.89,15.9,15.86,15.9,105858.0,15.5275,15.5373,15.4982,15.5373,105858.0
2024-09-16 13:30:00,15.9,15.9,15.84,15.85,78223.0,15.5373,15.5373,15.4787,15.4884,78223.0
2024-09-16 14:00:00,15.85,15.85,15.82,15.84,73002.0,15.4884,15.4884,15.4591,15.4787,73002.0
2024-09-16 14:30:00,15.84,15.85,15.81,15.85,182952.0,15.4787,15.4884,15.4493,15.4884,182952.0
2024-09-16 15:00:00,15.85,15.87,15.82,15.86,302714.0,15.4884,15.508,15.4591,15.4982,302714.0
2024-09-16 15:30:00,15.86,15.86,15.79,15.82,1163884.0,15.4982,15.4982,15.4298,15.4591,1163884.0
2024-09-17 09:30:00,15.98,16.03,15.86,15.86,147678.0,15.6155,15.6643,15.4982,15.4982,147678.0
2024-09-17 10:00:00,15.86,16.0,15.83,16.0,528280.0,15.4982,15.635,15.4689,15.635,528280.0
2024-09-17 10:30:00,16.0,16.01,15.95,15.96,135254.0,15.635,15.6448,15.5862,15.5959,135254.0
2024-09-17 11:00:00,15.97,16.04,15.96,16.04,413809.0,15.6057,15.6741,15.5959,15.6741,413809.0
2024-09-17 11:30:00,16.04,16.09,15.98,16.0,128400.0,15.6741,15.723,15.6155,15.635,128400.0
2024-09-17 12:00:00,15.99,16.02,15.97,16.02,481286.0,15.6252,15.6546,15.6057,15.6546,481286.0
2024-09-17 12:30:00,16.01,16.01,15.83,15.85,588509.0,15.6448,15.6448,15.4689,15.4884,588509.0
2024-09-17 13:00:00,15.85,15.89,15.81,15.82,333944.0,15.4884,15.5275,15.4493,15.4591,333944.0
2024-09-17 13:30:00,15.82,15.87,15.77,15.86,281805.0,15.4591,15.508,15.4103,15.4982,281805.0
2024-09-17 14:00:00,15.86,15.86,15.8,15.81,179146.0,15.4982,15.4982,15.4396,15.4493,179146.0
2024-09-17 14:30:00,15.81,15.85,15.8,15.8,181913.0,15.4493,15.4884,15.4396,15.4396,181913.0
2024-09-17 15:00:00,15.8,15.83,15.74,15.77,852864.0,15.4396,15.4689,15.3809,15.4103,852864.0
2024-09-17 15:30:00,15.76,15.78,15.71,15.77,1737859.0,15.4005,15.42,15.3516,15.4103,1737859.0
2024-09-18 09:30:00,15.79,15.95,15.72,15.8,159092.0,15.4298,15.5862,15.3614,15.4396,159092.0
2024-09-18 10:00:00,15.79,15.79,15.65,15.69,176430.0,15.4298,15.4298,15.293,15.3321,176430.0
2024-09-18 10:30:00,15.69,15.69,15.62,15.65,281506.0,15.3321,15.3321,15.2637,15.293,281506.0
2024-09-18 11:00:00,15.64,15.68,15.62,15.66,315254.0,15.2832,15.3223,15.2637,15.3028,315254.0
2024-09-18 11:30:00,15.66,15.67,15.6,15.61,337670.0,15.3028,15.3125,15.2441,15.2539,337670.0
2024-09-18 12:00:00,15.6,15.62,15.59,15.61,164317.0,15.2441,15.2637,15.2344,15.2539,164317.0
2024-09-18 12:30:00,15.61,15.63,15.6,15.63,93720.0,15.2539,15.2735,15.2441,15.2735,93720.0
2024-09-18 13:00:00,15.63,15.69,15.61,15.69,66797.0,15.2735,15.3321,15.2539,15.3321,66797.0
2024-09-18 13:30:00,15.69,15.74,15.65,15.68,104202.0,15.3321,15.3809,15.293,15.3223,104202.0
2024-09-18 14:00:00,15.68,15.99,15.65,15.81,1358897.0,15.3223,15.6252,15.293,15.4493,1358897.0
2024-09-18 14:30:00,15.81,15.95,15.74,15.76,1563301.0,15.4493,15.5862,15.3809,15.4005,1563301.0
2024-09-18 15:00:00,15.75,15.89,15.63,15.82,901400.0,15.3907,15.5275,15.2735,15.4591,901400.0
2024-09-18 15:30:00,15.82,15.84,15.69,15.75,1806943.0,15.4591,15.4787,15.3321,15.3907,1806943.0
2024-09-19 09:30:00,16.07,16.22,15.94,16.16,739376.0,15.7034,15.85,15.5764,15.7914,739376.0
2024-09-19 10:00:00,16.16,16.26,16.09,16.26,688370.0,15.7914,15.8891,15.723,15.8891,688370.0
2024-09-19 10:30:00,16.27,16.29,16.18,16.21,384638.0,15.8989,15.9184,15.8109,15.8402,384638.0
2024-09-19 11:00:00,16.2,16.26,16.17,16.25,189048.0,15.8304,15.8891,15.8011,15.8793,189048.0
2024-09-19 11:30:00,16.25,16.26,16.1,16.14,1216654.0,15.8793,15.8891,15.7327,15.7718,1216654.0
2024-09-19 12:00:00,16.14,16.17,16.09,16.14,296419.0,15.7718,15.8011,15.723,15.7718,296419.0
2024-09-19 12:30:00,16.14,16.18,16.11,16.17,209889.0,15.7718,15.8109,15.7425,15.8011,209889.0
2024-09-19 13:00:00,16.17,16.22,16.16,16.2,253377.0,15.8011,15.85,15.7914,15.8304,253377.0
2024-09-19 13:30:00,16.2,16.25,16.17,16.18,370538.0,15.8304,15.8793,15.8011,15.8109,370538.0
2024-09-19 14:00:00,16.19,16.21,16.15,16.19,388656.0,15.8207,15.8402,15.7816,15.8207,388656.0
2024-09-19 14:30:00,16.19,16.23,16.16,16.22,362485.0,15.8207,15.8598,15.7914,15.85,362485.0
2024-09-19 15:00:00,16.21,16.22,16.16,16.16,355308.0,15.8402,15.85,15.7914,15.7914,355308.0
2024-09-19 15:30:00,16.16,16.2,16.09,16.16,2107826.0,15.7914,15.8304,15.723,15.7914,2107826.0
2024-09-20 09:30:00,16.14,16.15,15.89,15.94,503927.0,15.7718,15.7816,15.5275,15.5764,503927.0
2024-09-20 10:00:00,15.93,15.97,15.88,15.96,167066.0,15.5666,15.6057,15.5177,15.5959,167066.0
2024-09-20 10:30:00,15.95,15.99,15.92,15.96,234178.0,15.5862,15.6252,15.5568,15.5959,234178.0
2024-09-20 11:00:00,15.96,16.0,15.93,15.93,365673.0,15.5959,15.635,15.5666,15.5666,365673.0
2024-09-20 11:30:00,15.93,16.0,15.91,15.92,252396.0,15.5666,15.635,15.5471,15.5568,252396.0
2024-09-20 12:00:00,15.92,15.93,15.88,15.9,424693.0,15.5568,15.5666,15.5177,15.5373,424693.0
2024-09-20 12:30:00,15.9,15.95,15.9,15.92,179686.0,15.5373,15.5862,15.5373,15.5568,179686.0
2024-09-20 13:00:00,15.93,15.96,15.91,15.95,315962.0,15.5666,15.5959,15.5471,15.5862,315962.0
2024-09-20 13:30:00,15.95,16.01,15.93,15.99,265215.0,15.5862,15.6448,15.5666,15.6252,265215.0
2024-09-20 14:00:00,15.99,16.01,15.94,15.96,180057.0,15.6252,15.6448,15.5764,15.5959,180057.0
2024-09-20 14:30:00,15.95,15.96,15.91,15.92,282812.0,15.5862,15.5959,15.5471,15.5568,282812.0
2024-09-20 15:00:00,15.93,15.93,15.85,15.9,369473.0,15.5666,15.5666,15.4884,15.5373,369473.0
2024-09-20 15:30:00,15.91,16.01,15.89,15.97,1626961.0,15.5471,15.6448,15.5275,15.6057,1626961.0
2024-09-23 09:30:00,15.97,15.97,15.73,15.81,241932.0,15.6057,15.6057,15.3712,15.4493,241932.0
2024-09-23 10:00:00,15.81,15.83,15.75,15.82,263216.0,15.4493,15.4689,15.3907,15.4591,263216.0
2024-09-23 10:30:00,15.82,15.83,15.67,15.69,185671.0,15.4591,15.4689,15.3125,15.3321,185671.0
2024-09-23 11:00:00,15.68,15.68,15.59,15.62,193666.0,15.3223,15.3223,15.2344,15.2637,193666.0
2024-09-23 11:30:00,15.62,15.71,15.6,15.7,271213.0,15.2637,15.3516,15.2441,15.3419,271213.0
2024-09-23 12:00:00,15.69,15.71,15.64,15.66,296810.0,15.3321,15.3516,15.2832,15.3028,296810.0
2024-09-23 12:30:00,15.66,15.7,15.63,15.7,110141.0,15.3028,15.3419,15.2735,15.3419,110141.0
2024-09-23 13:00:00,15.69,15.72,15.67,15.72,77070.0,15.3321,15.3614,15.3125,15.3614,77070.0
2024-09-23 13:30:00,15.72,15.75,15.71,15.73,83433.0,15.3614,15.3907,15.3516,15.3712,83433.0
2024-09-23 14:00:00,15.73,15.73,15.68,15.69,135402.0,15.3712,15.3712,15.3223,15.3321,135402.0
2024-09-23 14:30:00,15.7,15.7,15.65,15.67,161848.0,15.3419,15.3419,15.293,15.3125,161848.0
2024-09-23 15:00:00,15.67,15.72,15.66,15.72,132310.0,15.3125,15.3614,15.3028,15.3614,132310.0
2024-09-23 15:30:00,15.72,15.73,15.66,15.66,971376.0,15.3614,15.3712,15.3028,15.3028,971376.0
2024-09-24 09:30:00,15.38,15.66,15.28,15.57,520952.0,15.0292,15.3028,14.9314,15.2148,520952.0
2024-09-24 10:00:00,15.58,15.6,15.51,15.54,267891.0,15.2246,15.2441,15.1562,15.1855,267891.0
2024-09-24 10:30:00,15.55,15.56,15.47,15.48,178360.0,15.1953,15.205,15.1171,15.1269,178360.0
2024-09-24 11:00:00,15.47,15.48,15.38,15.39,130153.0,15.1171,15.1269,15.0292,15.0389,130153.0
2024-09-24 11:30:00,15.39,15.4,15.31,15.33,302919.0,15.0389,15.0487,14.9608,14.9803,302919.0
2024-09-24 12:00:00,15.33,15.39,15.3,15.32,227121.0,14.9803,15.0389,14.951,14.9705,227121.0
2024-09-24 12:30:00,15.32,15.36,15.29,15.32,259377.0,14.9705,15.0096,14.9412,14.9705,259377.0
2024-09-24 13:00:00,15.32,15.39,15.3,15.37,490901.0,14.9705,15.0389,14.951,15.0194,490901.0
2024-09-24 13:30:00,15.38,15.4,15.31,15.33,176731.0,15.0292,15.0487,14.9608,14.9803,176731.0
2024-09-24 14:00:00,15.32,15.33,15.27,15.28,471994.0,14.9705,14.9803,14.9217,14.9314,471994.0
2024-09-24 14:30:00,15.28,15.31,15.27,15.29,377160.0,14.9314,14.9608,14.9217,14.9412,377160.0
2024-09-24 15:00:00,15.28,15.34,15.28,15.34,256894.0,14.9314,14.9901,14.9314,14.9901,256894.0
2024-09-24 15:30:00,15.34,15.35,15.26,15.29,980397.0,14.9901,14.9998,14.9119,14.9412,980397.0
2024-09-25 09:30:00,15.28,15.34,15.22,15.25,389119.0,14.9314,14.9901,14.8728,14.9021,389119.0
2024-09-25 10:00:00,15.25,15.26,15.18,15.2,206641.0,14.9021,14.9119,14.8337,14.8533,206641.0
2024-09-25 10:30:00,15.21,15.33,15.17,15.31,243105.0,14.863,14.9803,14.8239,14.9608,243105.0
2024-09-25 11:00:00,15.3,15.35,15.27,15.32,367692.0,14.951,14.9998,14.9217,14.9705,367692.0
2024-09-25 11:30:00,15.32,15.36,15.3,15.35,142150.0,14.9705,15.0096,14.951,14.9998,142150.0
2024-09-25 12:00:00,15.35,15.37,15.28,15.29,439549.0,14.9998,15.0194,14.9314,14.9412,439549.0
2024-09-25 12:30:00,15.29,15.29,15.24,15.25,130522.0,14.9412,14.9412,14.8923,14.9021,130522.0
2024-09-25 13:00:00,15.26,15.27,15.23,15.25,71742.0,14.9119,14.9217,14.8826,14.9021,71742.0
2024-09-25 13:30:00,15.24,15.25,15.18,15.21,138602.0,14.8923,14.9021,14.8337,14.863,138602.0
2024-09-25 14:00:00,15.22,15.26,15.2,15.25,148897.0,14.8728,14.9119,14.8533,14.9021,148897.0
2024-09-25 14:30:00,15.25,15.31,15.24,15.27,188735.0,14.9021,14.9608,14.8923,14.9217,188735.0
2024-09-25 15:00:00,15.26,15.29,15.25,15.28,290236.0,14.9119,14.9412,14.9021,14.9314,290236.0
2024-09-25 15:30:00,15.28,15.28,15.21,15.26,850930.0,14.9314,14.9314,14.863,14.9119,850930.0
2024-09-26 09:30:00,15.39,15.4,15.25,15.35,199413.0,15.0389,15.0487,14.9021,14.9998,199413.0
2024-09-26 10:00:00,15.35,15.4,15.29,15.35,116346.0,14.9998,15.0487,14.9412,14.9998,116346.0
2024-09-26 10:30:00,15.35,15.42,15.32,15.34,136788.0,14.9998,15.0682,14.9705,14.9901,136788.0
2024-09-26 11:00:00,15.33,15.43,15.31,15.42,270072.0,14.9803,15.078,14.9608,15.0682,270072.0
2024-09-26 11:30:00,15.41,15.43,15.38,15.41,77737.0,15.0585,15.078,15.0292,15.0585,77737.0
2024-09-26 12:00:00,15.4,15.42,15.38,15.39,99246.0,15.0487,15.0682,15.0292,15.0389,99246.0
2024-09-26 12:30:00,15.37,15.42,15.36,15.4,96723.0,15.0194,15.0682,15.0096,15.0487,96723.0
2024-09-26 13:00:00,15.4,15.45,15.38,15.45,187136.0,15.0487,15.0976,15.0292,15.0976,187136.0
2024-09-26 13:30:00,15.45,15.47,15.42,15.45,120209.0,15.0976,15.1171,15.0682,15.0976,120209.0
2024-09-26 14:00:00,15.45,15.46,15.43,15.45,57122.0,15.0976,15.1073,15.078,15.0976,57122.0
2024-09-26 14:30:00,15.45,15.45,15.38,15.4,126608.0,15.0976,15.0976,15.0292,15.0487,126608.0
2024-09-26 15:00:00,15.39,15.41,15.36,15.37,126028.0,15.0389,15.0585,15.0096,15.0194,126028.0
2024-09-26 15:30:00,15.37,15.41,15.31,15.39,838673.0,15.0194,15.0585,14.9608,15.0389,838673.0
2024-09-27 09:30:00,15.5,15.52,15.3,15.32,270339.0,15.1464,15.166,14.951,14.9705,270339.0
2024-09-27 10:00:00,15.33,15.38,15.3,15.33,735082.0,14.9803,15.0292,14.951,14.9803,735082.0
2024-09-27 10:30:00,15.33,15.42,15.33,15.41,324623.0,14.9803,15.0682,14.9803,15.0585,324623.0
2024-09-27 11:00:00,15.42,15.5,15.41,15.46,721961.0,15.0682,15.1464,15.0585,15.1073,721961.0
2024-09-27 11:30:00,15.47,15.5,15.43,15.49,1805033.0,15.1171,15.1464,15.078,15.1366,1805033.0
2024-09-27 12:00:00,15.48,15.5,15.43,15.48,686891.0,15.1269,15.1464,15.078,15.1269,686891.0
2024-09-27 12:30:00,15.47,15.53,15.46,15.53,834370.0,15.1171,15.1757,15.1073,15.1757,834370.0
2024-09-27 13:00:00,15.53,15.53,15.45,15.46,202290.0,15.1757,15.1757,15.0976,15.1073,202290.0
2024-09-27 13:30:00,15.46,15.51,15.45,15.47,128749.0,15.1073,15.1562,15.0976,15.1171,128749.0
2024-09-27 14:00:00,15.48,15.48,15.43,15.46,484746.0,15.1269,15.1269,15.078,15.1073,484746.0
2024-09-27 14:30:00,15.46,15.47,15.42,15.46,1002999.0,15.1073,15.1171,15.0682,15.1073,1002999.0
2024-09-27 15:00:00,15.46,15.52,15.46,15.51,207117.0,15.1073,15.166,15.1073,15.1562,207117.0
2024-09-27 15:30:00,15.5,15.53,15.41,15.5,1036926.0,15.1464,15.1757,15.0585,15.1464,1036926.0
2024-09-30 09:30:00,15.52,15.59,15.43,15.52,212962.0,15.166,15.2344,15.078,15.166,212962.0
2024-09-30 10:00:00,15.51,15.66,15.5,15.64,140623.0,15.1562,15.3028,15.1464,15.2832,140623.0
2024-09-30 10:30:00,15.64,15.77,15.64,15.72,151447.0,15.2832,15.4103,15.2832,15.3614,151447.0
2024-09-30 11:00:00,15.72,15.79,15.71,15.75,110393.0,15.3614,15.4298,15.3516,15.3907,110393.0
2024-09-30 11:30:00,15.75,15.78,15.73,15.75,112785.0,15.3907,15.42,15.3712,15.3907,112785.0
2024-09-30 12:00:00,15.75,15.76,15.71,15.74,86933.0,15.3907,15.4005,15.3516,15.3809,86933.0
2024-09-30 12:30:00,15.74,15.75,15.71,15.75,79271.0,15.3809,15.3907,15.3516,15.3907,79271.0
2024-09-30 13:00:00,15.75,15.79,15.71,15.73,131020.0,15.3907,15.4298,15.3516,15.3712,131020.0
2024-09-30 13:30:00,15.73,15.74,15.63,15.64,106732.0,15.3712,15.3809,15.2735,15.2832,106732.0
2024-09-30 14:00:00,15.64,15.64,15.43,15.49,371922.0,15.2832,15.2832,15.078,15.1366,371922.0
2024-09-30 14:30:00,15.48,15.53,15.44,15.5,175997.0,15.1269,15.1757,15.0878,15.1464,175997.0
2024-09-30 15:00:00,15.49,15.52,15.47,15.52,177730.0,15.1366,15.166,15.1171,15.166,177730.0
2024-09-30 15:30:00,15.51,15.59,15.51,15.52,1381232.0,15.1562,15.2344,15.1562,15.166,1381232.0
2024-10-01 09:30:00,15.45,15.46,15.03,15.1,297072.0,15.0976,15.1073,14.6871,14.7555,297072.0
2024-10-01 10:00:00,15.09,15.15,14.97,15.02,628394.0,14.7458,14.8044,14.6285,14.6774,628394.0
2024-10-01 10:30:00,15.02,15.1,14.99,15.1,131282.0,14.6774,14.7555,14.6481,14.7555,131282.0
2024-10-01 11:00:00,15.1,15.12,15.02,15.11,174023.0,14.7555,14.7751,14.6774,14.7653,174023.0
2024-10-01 11:30:00,15.11,15.18,15.11,15.12,128101.0,14.7653,14.8337,14.7653,14.7751,128101.0
2024-10-01 12:00:00,15.12,15.17,15.1,15.17,139050.0,14.7751,14.8239,14.7555,14.8239,139050.0
2024-10-01 12:30:00,15.17,15.17,15.08,15.13,162018.0,14.8239,14.8239,14.736,14.7849,162018.0
2024-10-01 13:00:00,15.13,15.14,15.03,15.04,93207.0,14.7849,14.7946,14.6871,14.6969,93207.0
2024-10-01 13:30:00,15.04,15.09,15.02,15.09,135170.0,14.6969,14.7458,14.6774,14.7458,135170.0
2024-10-01 14:00:00,15.09,15.14,15.08,15.11,124969.0,14.7458,14.7946,14.736,14.7653,124969.0
2024-10-01 14:30:00,15.11,15.12,15.07,15.09,216549.0,14.7653,14.7751,14.7262,14.7458,216549.0
2024-10-01 15:00:00,15.09,15.09,15.04,15.04,236441.0,14.7458,14.7458,14.6969,14.6969,236441.0
2024-10-01 15:30:00,15.04,15.05,14.9,14.91,1882533.0,14.6969,14.7067,14.5601,14.5699,1882533.0
2024-10-02 09:30:00,14.84,15.1,14.82,15.0,250432.0,14.5015,14.7555,14.4819,14.6578,250432.0
2024-10-02 10:00:00,15.0,15.13,14.98,14.99,279059.0,14.6578,14.7849,14.6383,14.6481,279059.0
2024-10-02 10:30:00,15.0,15.03,14.95,14.96,190682.0,14.6578,14.6871,14.609,14.6187,190682.0
2024-10-02 11:00:00,14.96,14.98,14.91,14.98,165089.0,14.6187,14.6383,14.5699,14.6383,165089.0
2024-10-02 11:30:00,14.98,15.01,14.95,15.01,222121.0,14.6383,14.6676,14.609,14.6676,222121.0
2024-10-02 12:00:00,15.01,15.01,14.94,14.99,852359.0,14.6676,14.6676,14.5992,14.6481,852359.0
2024-10-02 12:30:00,14.98,15.03,14.96,14.99,174531.0,14.6383,14.6871,14.6187,14.6481,174531.0
2024-10-02 13:00:00,14.99,15.0,14.96,14.99,326335.0,14.6481,14.6578,14.6187,14.6481,326335.0
2024-10-02 13:30:00,14.98,15.07,14.96,15.05,287457.0,14.6383,14.7262,14.6187,14.7067,287457.0
2024-10-02 14:00:00,15.05,15.12,15.05,15.07,275224.0,14.7067,14.7751,14.7067,14.7262,275224.0
2024-10-02 14:30:00,15.07,15.09,15.04,15.07,196800.0,14.7262,14.7458,14.6969,14.7262,196800.0
2024-10-02 15:00:00,15.07,15.08,15.0,15.02,375039.0,14.7262,14.736,14.6578,14.6774,375039.0
2024-10-02 15:30:00,15.01,15.06,14.98,15.06,1585173.0,14.6676,14.7165,14.6383,14.7165,1585173.0
2024-10-03 09:30:00,14.97,15.19,14.94,15.1,513755.0,14.6285,14.8435,14.5992,14.7555,513755.0
2024-10-03 10:00:00,15.1,15.29,15.1,15.2,394212.0,14.7555,14.9412,14.7555,14.8533,394212.0
2024-10-03 10:30:00,15.21,15.24,15.16,15.19,362644.0,14.863,14.8923,14.8142,14.8435,362644.0
2024-10-03 11:00:00,15.19,15.25,15.15,15.24,239629.0,14.8435,14.9021,14.8044,14.8923,239629.0
2024-10-03 11:30:00,15.24,15.25,15.19,15.21,168810.0,14.8923,14.9021,14.8435,14.863,168810.0
2024-10-03 12:00:00,15.21,15.27,15.2,15.26,222414.0,14.863,14.9217,14.8533,14.9119,222414.0
2024-10-03 12:30:00,15.25,15.35,15.19,15.21,510855.0,14.9021,14.9998,14.8435,14.863,510855.0
2024-10-03 13:00:00,15.2,15.2,15.13,15.16,300801.0,14.8533,14.8533,14.7849,14.8142,300801.0
2024-10-03 13:30:00,15.16,15.21,15.15,15.19,128616.0,14.8142,14.863,14.8044,14.8435,128616.0
2024-10-03 14:00:00,15.19,15.19,15.15,15.18,138231.0,14.8435,14.8435,14.8044,14.8337,138231.0
2024-10-03 14:30:00,15.17,15.17,15.12,15.14,154409.0,14.8239,14.8239,14.7751,14.7946,154409.0
2024-10-03 15:00:00,15.13,15.14,15.09,15.13,254463.0,14.7849,14.7946,14.7458,14.7849,254463.0
2024-10-03 15:30:00,15.13,15.18,15.11,15.17,1062155.0,14.7849,14.8337,14.7653,14.8239,1062155.0
2024-10-04 09:30:00,15.6,15.79,15.54,15.66,466417.0,15.2441,15.4298,15.1855,15.3028,466417.0
2024-10-04 10:00:00,15.66,15.66,15.46,15.46,145911.0,15.3028,15.3028,15.1073,15.1073,145911.0
2024-10-04 10:30:00,15.46,15.54,15.4,15.5,188287.0,15.1073,15.1855,15.0487,15.1464,188287.0
2024-10-04 11:00:00,15.5,15.55,15.43,15.46,129854.0,15.1464,15.1953,15.078,15.1073,129854.0
2024-10-04 11:30:00,15.46,15.48,15.43,15.47,90736.0,15.1073,15.1269,15.078,15.1171,90736.0
2024-10-04 12:00:00,15.48,15.55,15.47,15.49,67926.0,15.1269,15.1953,15.1171,15.1366,67926.0
2024-10-04 12:30:00,15.48,15.53,15.47,15.53,62490.0,15.1269,15.1757,15.1171,15.1757,62490.0
2024-10-04 13:00:00,15.52,15.62,15.5,15.61,199827.0,15.166,15.2637,15.1464,15.2539,199827.0
2024-10-04 13:30:00,15.6,15.65,15.55,15.56,284849.0,15.2441,15.293,15.1953,15.205,284849.0
2024-10-04 14:00:00,15.56,15.58,15.54,15.58,241500.0,15.205,15.2246,15.1855,15.2246,241500.0
2024-10-04 14:30:00,15.58,15.63,15.54,15.62,391556.0,15.2246,15.2735,15.1855,15.2637,391556.0
2024-10-04 15:00:00,15.61,15.61,15.55,15.6,189730.0,15.2539,15.2539,15.1953,15.2441,189730.0
2024-10-04 15:30:00,15.59,15.6,15.54,15.57,895035.0,15.2344,15.2441,15.1855,15.2148,895035.0
2024-10-07 09:30:00,15.56,15.76,15.56,15.6,262878.0,15.205,15.4005,15.205,15.2441,262878.0
2024-10-07 10:00:00,15.6,15.65,15.58,15.61,182859.0,15.2441,15.293,15.2246,15.2539,182859.0
2024-10-07 10:30:00,15.61,15.64,15.56,15.6,115398.0,15.2539,15.2832,15.205,15.2441,115398.0
2024-10-07 11:00:00,15.61,15.7,15.58,15.68,244234.0,15.2539,15.3419,15.2246,15.3223,244234.0
2024-10-07 11:30:00,15.68,15.72,15.65,15.72,172303.0,15.3223,15.3614,15.293,15.3614,172303.0
2024-10-07 12:00:00,15.72,15.78,15.69,15.75,207296.0,15.3614,15.42,15.3321,15.3907,207296.0
2024-10-07 12:30:00,15.76,15.77,15.71,15.72,158747.0,15.4005,15.4103,15.3516,15.3614,158747.0
2024-10-07 13:00:00,15.73,15.74,15.7,15.71,100472.0,15.3712,15.3809,15.3419,15.3516,100472.0
2024-10-07 13:30:00,15.71,15.71,15.63,15.65,105312.0,15.3516,15.3516,15.2735,15.293,105312.0
2024-10-07 14:00:00,15.64,15.66,15.62,15.62,177609.0,15.2832,15.3028,15.2637,15.2637,177609.0
2024-10-07 14:30:00,15.62,15.62,15.51,15.55,241783.0,15.2637,15.2637,15.1562,15.1953,241783.0
2024-10-07 15:00:00,15.56,15.63,15.55,15.63,153618.0,15.205,15.2735,15.1953,15.2735,153618.0
2024-10-07 15:30:00,15.63,15.67,15.58,15.64,958983.0,15.2735,15.3125,15.2246,15.2832,958983.0
2024-10-08 09:30:00,15.71,15.78,15.63,15.73,176080.0,15.3516,15.42,15.2735,15.3712,176080.0
2024-10-08 10:00:00,15.73,15.75,15.58,15.61,110767.0,15.3712,15.3907,15.2246,15.2539,110767.0
2024-10-08 10:30:00,15.61,15.72,15.56,15.71,219611.0,15.2539,15.3614,15.205,15.3516,219611.0
2024-10-08 11:00:00,15.71,15.73,15.68,15.68,148669.0,15.3516,15.3712,15.3223,15.3223,148669.0
2024-10-08 11:30:00,15.68,15.69,15.65,15.68,90957.0,15.3223,15.3321,15.293,15.3223,90957.0
2024-10-08 12:00:00,15.68,15.72,15.67,15.71,44937.0,15.3223,15.3614,15.3125,15.3516,44937.0
2024-10-08 12:30:00,15.71,15.71,15.64,15.64,37188.0,15.3516,15.3516,15.2832,15.2832,37188.0
2024-10-08 13:00:00,15.65,15.65,15.57,15.58,31903.0,15.293,15.293,15.2148,15.2246,31903.0
2024-10-08 13:30:00,15.57,15.57,15.53,15.57,125527.0,15.2148,15.2148,15.1757,15.2148,125527.0
2024-10-08 14:00:00,15.58,15.58,15.55,15.57,52303.0,15.2246,15.2246,15.1953,15.2148,52303.0
2024-10-08 14:30:00,15.58,15.62,15.57,15.61,90740.0,15.2246,15.2637,15.2148,15.2539,90740.0
2024-10-08 15:00:00,15.61,15.61,15.56,15.58,67839.0,15.2539,15.2539,15.205,15.2246,67839.0
2024-10-08 15:30:00,15.58,15.59,15.44,15.46,820785.0,15.2246,15.2344,15.0878,15.1073,820785.0
2024-10-09 09:30:00,15.43,15.71,15.36,15.71,491052.0,15.078,15.3516,15.0096,15.3516,491052.0
2024-10-09 10:00:00,15.7,15.78,15.66,15.76,591765.0,15.3419,15.42,15.3028,15.4005,591765.0
2024-10-09 10:30:00,15.75,15.82,15.71,15.8,604612.0,15.3907,15.4591,15.3516,15.4396,604612.0
2024-10-09 11:00:00,15.81,15.92,15.78,15.9,433967.0,15.4493,15.5568,15.42,15.5373,433967.0
2024-10-09 11:30:00,15.9,15.93,15.88,15.9,375924.0,15.5373,15.5666,15.5177,15.5373,375924.0
2024-10-09 12:00:00,15.89,15.89,15.84,15.84,130236.0,15.5275,15.5275,15.4787,15.4787,130236.0
2024-10-09 12:30:00,15.84,15.84,15.8,15.82,123288.0,15.4787,15.4787,15.4396,15.4591,123288.0
2024-10-09 13:00:00,15.82,15.87,15.79,15.85,186428.0,15.4591,15.508,15.4298,15.4884,186428.0
2024-10-09 13:30:00,15.86,15.91,15.82,15.89,404591.0,15.4982,15.5471,15.4591,15.5275,404591.0
2024-10-09 14:00:00,15.89,15.93,15.86,15.88,575723.0,15.5275,15.5666,15.4982,15.5177,575723.0
2024-10-09 14:30:00,15.88,15.9,15.86,15.86,184959.0,15.5177,15.5373,15.4982,15.4982,184959.0
2024-10-09 15:00:00,15.87,15.89,15.83,15.87,285664.0,15.508,15.5275,15.4689,15.508,285664.0
2024-10-09 15:30:00,15.88,15.92,15.84,15.89,1094153.0,15.5177,15.5568,15.4787,15.5275,1094153.0
2024-10-10 09:30:00,15.79,15.84,15.63,15.83,162427.0,15.4298,15.4787,15.2735,15.4689,162427.0
2024-10-10 10:00:00,15.83,15.97,15.81,15.94,209313.0,15.4689,15.6057,15.4493,15.5764,209313.0
2024-10-10 10:30:00,15.95,15.97,15.81,15.81,108234.0,15.5862,15.6057,15.4493,15.4493,108234.0
2024-10-10 11:00:00,15.82,15.86,15.79,15.81,64578.0,15.4591,15.4982,15.4298,15.4493,64578.0
2024-10-10 11:30:00,15.81,15.81,15.74,15.74,62437.0,15.4493,15.4493,15.3809,15.3809,62437.0
2024-10-10 12:00:00,15.74,15.81,15.73,15.79,105953.0,15.3809,15.4493,15.3712,15.4298,105953.0
2024-10-10 12:30:00,15.79,15.81,15.76,15.77,93298.0,15.4298,15.4493,15.4005,15.4103,93298.0
2024-10-10 13:00:00,15.78,15.79,15.73,15.78,62569.0,15.42,15.4298,15.3712,15.42,62569.0
2024-10-10 13:30:00,15.77,15.79,15.69,15.73,72118.0,15.4103,15.4298,15.3321,15.3712,72118.0
2024-10-10 14:00:00,15.73,15.73,15.67,15.7,85006.0,15.3712,15.3712,15.3125,15.3419,85006.0
2024-10-10 14:30:00,15.7,15.71,15.67,15.69,135290.0,15.3419,15.3516,15.3125,15.3321,135290.0
2024-10-10 15:00:00,15.69,15.72,15.68,15.72,98841.0,15.3321,15.3614,15.3223,15.3614,98841.0
2024-10-10 15:30:00,15.72,15.81,15.71,15.77,675625.0,15.3614,15.4493,15.3516,15.4103,675625.0
2024-10-11 09:30:00,15.91,16.28,15.87,16.27,241170.0,15.5471,15.9086,15.508,15.8989,241170.0
2024-10-11 10:00:00,16.27,16.34,16.25,16.33,166809.0,15.8989,15.9673,15.8793,15.9575,166809.0
2024-10-11 10:30:00,16.33,16.37,16.26,16.32,258989.0,15.9575,15.9966,15.8891,15.9477,258989.0
2024-10-11 11:00:00,16.32,16.45,16.29,16.43,610998.0,15.9477,16.0747,15.9184,16.0552,610998.0
2024-10-11 11:30:00,16.43,16.45,16.37,16.39,662514.0,16.0552,16.0747,15.9966,16.0161,662514.0
2024-10-11 12:00:00,16.39,16.42,16.2,16.21,587669.0,16.0161,16.0454,15.8304,15.8402,587669.0
2024-10-11 12:30:00,16.21,16.29,16.21,16.26,410831.0,15.8402,15.9184,15.8402,15.8891,410831.0
2024-10-11 13:00:00,16.26,16.26,16.21,16.25,106878.0,15.8891,15.8891,15.8402,15.8793,106878.0
2024-10-11 13:30:00,16.25,16.35,16.24,16.34,426800.0,15.8793,15.977,15.8695,15.9673,426800.0
2024-10-11 14:00:00,16.33,16.35,16.3,16.3,191692.0,15.9575,15.977,15.9282,15.9282,191692.0
2024-10-11 14:30:00,16.3,16.35,16.29,16.32,205062.0,15.9282,15.977,15.9184,15.9477,205062.0
2024-10-11 15:00:00,16.32,16.4,16.32,16.36,290951.0,15.9477,16.0259,15.9477,15.9868,290951.0
2024-10-11 15:30:00,16.36,16.43,16.34,16.38,1262215.0,15.9868,16.0552,15.9673,16.0063,1262215.0
2024-10-14 09:30:00,16.36,16.42,16.19,16.28,192503.0,15.9868,16.0454,15.8207,15.9086,192503.0
2024-10-14 10:00:00,16.28,16.39,16.25,16.37,193383.0,15.9086,16.0161,15.8793,15.9966,193383.0
2024-10-14 10:30:00,16.38,16.43,16.33,16.39,362934.0,16.0063,16.0552,15.9575,16.0161,362934.0
2024-10-14 11:00:00,16.39,16.44,16.35,16.41,178702.0,16.0161,16.065,15.977,16.0357,178702.0
2024-10-14 11:30:00,16.41,16.48,16.39,16.46,172048.0,16.0357,16.1041,16.0161,16.0845,172048.0
2024-10-14 12:00:00,16.46,16.53,16.46,16.51,197886.0,16.0845,16.1529,16.0845,16.1334,197886.0
2024-10-14 12:30:00,16.5,16.52,16.45,16.48,273003.0,16.1236,16.1431,16.0747,16.1041,273003.0
2024-10-14 13:00:00,16.48,16.5,16.44,16.48,173869.0,16.1041,16.1236,16.065,16.1041,173869.0
2024-10-14 13:30:00,16.47,16.48,16.41,16.46,215378.0,16.0943,16.1041,16.0357,16.0845,215378.0
2024-10-14 14:00:00,16.46,16.49,16.44,16.49,131515.0,16.0845,16.1138,16.065,16.1138,131515.0
2024-10-14 14:30:00,16.48,16.49,16.42,16.44,183982.0,16.1041,16.1138,16.0454,16.065,183982.0
2024-10-14 15:00:00,16.44,16.45,16.39,16.45,303130.0,16.065,16.0747,16.0161,16.0747,303130.0
2024-10-14 15:30:00,16.45,16.5,16.43,16.45,1026858.0,16.0747,16.1236,16.0552,16.0747,1026858.0
2024-10-15 09:30:00,16.47,16.75,16.45,16.71,1206962.0,16.0943,16.3679,16.0747,16.3288,1206962.0
2024-10-15 10:00:00,16.71,16.86,16.7,16.8,721106.0,16.3288,16.4754,16.319,16.4168,721106.0
2024-10-15 10:30:00,16.8,16.92,16.71,16.91,614656.0,16.4168,16.534,16.3288,16.5243,614656.0
2024-10-15 11:00:00,16.91,17.0,16.86,16.93,679686.0,16.5243,16.6122,16.4754,16.5438,679686.0
2024-10-15 11:30:00,16.93,16.95,16.83,16.85,1180489.0,16.5438,16.5633,16.4461,16.4656,1180489.0
2024-10-15 12:00:00,16.85,16.97,16.83,16.96,621809.0,16.4656,16.5829,16.4461,16.5731,621809.0
2024-10-15 12:30:00,16.96,17.08,16.94,17.0,685050.0,16.5731,16.6904,16.5536,16.6122,685050.0
2024-10-15 13:00:00,17.0,17.03,16.87,16.89,660611.0,16.6122,16.6415,16.4852,16.5047,660611.0
2024-10-15 13:30:00,16.89,16.91,16.77,16.78,248225.0,16.5047,16.5243,16.3874,16.3972,248225.0
2024-10-15 14:00:00,16.78,16.83,16.68,16.73,1128150.0,16.3972,16.4461,16.2995,16.3484,1128150.0
2024-10-15 14:30:00,16.73,16.82,16.72,16.8,1429964.0,16.3484,16.4363,16.3386,16.4168,1429964.0
2024-10-15 15:00:00,16.8,16.81,16.71,16.71,736102.0,16.4168,16.4265,16.3288,16.3288,736102.0
2024-10-15 15:30:00,16.72,16.73,16.64,16.72,2317453.0,16.3386,16.3484,16.2604,16.3386,2317453.0
2024-10-16 09:30:00,17.1,17.45,16.93,17.43,1751340.0,16.7099,17.0519,16.5438,17.0324,1751340.0
2024-10-16 10:00:00,17.44,17.62,17.35,17.39,1602090.0,17.0422,17.2181,16.9542,16.9933,1602090.0
2024-10-16 10:30:00,17.38,17.5,17.37,17.39,646704.0,16.9835,17.1008,16.9738,16.9933,646704.0
2024-10-16 11:00:00,17.39,17.45,17.32,17.33,504257.0,16.9933,17.0519,16.9249,16.9347,504257.0
2024-10-16 11:30:00,17.33,17.45,17.31,17.44,409847.0,16.9347,17.0519,16.9151,17.0422,409847.0
2024-10-16 12:00:00,17.45,17.56,17.44,17.51,658139.0,17.0519,17.1594,17.0422,17.1106,658139.0
2024-10-16 12:30:00,17.5,17.51,17.34,17.37,378348.0,17.1008,17.1106,16.9444,16.9738,378348.0
2024-10-16 13:00:00,17.38,17.44,17.34,17.36,915354.0,16.9835,17.0422,16.9444,16.964,915354.0
2024-10-16 13:30:00,17.36,17.47,17.33,17.34,802617.0,16.964,17.0715,16.9347,16.9444,802617.0
2024-10-16 14:00:00,17.35,17.4,17.32,17.34,499054.0,16.9542,17.0031,16.9249,16.9444,499054.0
2024-10-16 14:30:00,17.33,17.39,17.29,17.37,423838.0,16.9347,16.9933,16.8956,16.9738,423838.0
2024-10-16 15:00:00,17.37,17.46,17.36,17.37,461049.0,16.9738,17.0617,16.964,16.9738,461049.0
2024-10-16 15:30:00,17.37,17.49,17.36,17.4,1792212.0,16.9738,17.091,16.964,17.0031,1792212.0
2024-10-17 09:30:00,17.53,17.61,17.32,17.52,822085.0,17.1301,17.2083,16.9249,17.1203,822085.0
2024-10-17 10:00:00,17.52,17.58,17.43,17.47,885779.0,17.1203,17.179,17.0324,17.0715,885779.0
2024-10-17 10:30:00,17.47,17.58,17.42,17.51,597563.0,17.0715,17.179,17.0226,17.1106,597563.0
2024-10-17 11:00:00,17.51,17.63,17.48,17.6,665123.0,17.1106,17.2278,17.0812,17.1985,665123.0
2024-10-17 11:30:00,17.6,17.65,17.58,17.6,302088.0,17.1985,17.2474,17.179,17.1985,302088.0
2024-10-17 12:00:00,17.6,17.69,17.57,17.66,550523.0,17.1985,17.2865,17.1692,17.2571,550523.0
2024-10-17 12:30:00,17.66,17.67,17.59,17.63,235335.0,17.2571,17.2669,17.1887,17.2278,235335.0
2024-10-17 13:00:00,17.63,17.63,17.54,17.6,266199.0,17.2278,17.2278,17.1399,17.1985,266199.0
2024-10-17 13:30:00,17.6,17.64,17.57,17.61,372269.0,17.1985,17.2376,17.1692,17.2083,372269.0
2024-10-17 14:00:00,17.6,17.61,17.54,17.59,408529.0,17.1985,17.2083,17.1399,17.1887,408529.0
2024-10-17 14:30:00,17.59,17.61,17.54,17.55,314175.0,17.1887,17.2083,17.1399,17.1497,314175.0
2024-10-17 15:00:00,17.55,17.58,17.49,17.5,421047.0,17.1497,17.179,17.091,17.1008,421047.0
2024-10-17 15:30:00,17.5,17.51,17.42,17.44,1512328.0,17.1008,17.1106,17.0226,17.0422,1512328.0
2024-10-18 09:30:00,17.39,17.47,17.3,17.35,328820.0,16.9933,17.0715,16.9054,16.9542,328820.0
2024-10-18 10:00:00,17.35,17.4,17.23,17.37,730710.0,16.9542,17.0031,16.837,16.9738,730710.0
2024-10-18 10:30:00,17.38,17.4,17.33,17.33,184059.0,16.9835,17.0031,16.9347,16.9347,184059.0
2024-10-18 11:00:00,17.34,17.37,17.31,17.35,230423.0,16.9444,16.9738,16.9151,16.9542,230423.0
2024-10-18 11:30:00,17.36,17.46,17.32,17.45,374678.0,16.964,17.0617,16.9249,17.0519,374678.0
2024-10-18 12:00:00,17.45,17.49,17.42,17.48,288663.0,17.0519,17.091,17.0226,17.0812,288663.0
2024-10-18 12:30:00,17.48,17.54,17.47,17.47,200831.0,17.0812,17.1399,17.0715,17.0715,200831.0
2024-10-18 13:00:00,17.48,17.49,17.46,17.47,172430.0,17.0812,17.091,17.0617,17.0715,172430.0
2024-10-18 13:30:00,17.48,17.51,17.44,17.48,286100.0,17.0812,17.1106,17.0422,17.0812,286100.0
2024-10-18 14:00:00,17.48,17.52,17.46,17.5,255650.0,17.0812,17.1203,17.0617,17.1008,255650.0
2024-10-18 14:30:00,17.5,17.52,17.48,17.48,220872.0,17.1008,17.1203,17.0812,17.0812,220872.0
2024-10-18 15:00:00,17.48,17.5,17.43,17.45,296143.0,17.0812,17.1008,17.0324,17.0519,296143.0
2024-10-18 15:30:00,17.45,17.49,17.42,17.46,1693948.0,17.0519,17.091,17.0226,17.0617,1693948.0
2024-10-21 09:30:00,17.51,17.52,17.23,17.26,243579.0,17.1106,17.1203,16.837,16.8663,243579.0
2024-10-21 10:00:00,17.26,17.3,17.21,17.22,357304.0,16.8663,16.9054,16.8174,16.8272,357304.0
2024-10-21 10:30:00,17.21,17.31,17.19,17.29,295186.0,16.8174,16.9151,16.7979,16.8956,295186.0
2024-10-21 11:00:00,17.3,17.3,17.15,17.21,511942.0,16.9054,16.9054,16.7588,16.8174,511942.0
2024-10-21 11:30:00,17.21,17.25,17.17,17.24,254648.0,16.8174,16.8565,16.7783,16.8467,254648.0
2024-10-21 12:00:00,17.24,17.25,17.2,17.24,201084.0,16.8467,16.8565,16.8076,16.8467,201084.0
2024-10-21 12:30:00,17.23,17.24,17.19,17.23,156115.0,16.837,16.8467,16.7979,16.837,156115.0
2024-10-21 13:00:00,17.23,17.27,17.21,17.23,154641.0,16.837,16.876,16.8174,16.837,154641.0
2024-10-21 13:30:00,17.23,17.23,17.19,17.19,140982.0,16.837,16.837,16.7979,16.7979,140982.0
2024-10-21 14:00:00,17.2,17.21,17.14,17.2,282699.0,16.8076,16.8174,16.749,16.8076,282699.0
2024-10-21 14:30:00,17.2,17.24,17.18,17.21,336127.0,16.8076,16.8467,16.7881,16.8174,336127.0
2024-10-21 15:00:00,17.22,17.22,17.16,17.18,522627.0,16.8272,16.8272,16.7685,16.7881,522627.0
2024-10-21 15:30:00,17.18,17.18,17.09,17.13,1600105.0,16.7881,16.7881,16.7001,16.7392,1600105.0
2024-10-22 09:30:00,17.15,17.21,17.04,17.12,230844.0,16.7588,16.8174,16.6513,16.7295,230844.0
2024-10-22 10:00:00,17.12,17.16,17.09,17.13,198113.0,16.7295,16.7685,16.7001,16.7392,198113.0
2024-10-22 10:30:00,17.13,17.21,17.12,17.2,152039.0,16.7392,16.8174,16.7295,16.8076,152039.0
2024-10-22 11:00:00,17.2,17.25,17.16,17.25,162022.0,16.8076,16.8565,16.7685,16.8565,162022.0
2024-10-22 11:30:00,17.25,17.26,17.23,17.26,101827.0,16.8565,16.8663,16.837,16.8663,101827.0
2024-10-22 12:00:00,17.25,17.27,17.22,17.27,102640.0,16.8565,16.876,16.8272,16.876,102640.0
2024-10-22 12:30:00,17.26,17.31,17.25,17.27,145787.0,16.8663,16.9151,16.8565,16.876,145787.0
2024-10-22 13:00:00,17.27,17.27,17.23,17.24,140321.0,16.876,16.876,16.837,16.8467,140321.0
2024-10-22 13:30:00,17.25,17.27,17.23,17.26,172664.0,16.8565,16.876,16.837,16.8663,172664.0
2024-10-22 14:00:00,17.26,17.29,17.25,17.28,312193.0,16.8663,16.8956,16.8565,16.8858,312193.0
2024-10-22 14:30:00,17.28,17.34,17.27,17.3,288460.0,16.8858,16.9444,16.876,16.9054,288460.0
2024-10-22 15:00:00,17.3,17.35,17.29,17.32,236413.0,16.9054,16.9542,16.8956,16.9249,236413.0
2024-10-22 15:30:00,17.32,17.38,17.32,17.36,880255.0,16.9249,16.9835,16.9249,16.964,880255.0
2024-10-23 09:30:00,17.23,17.38,17.23,17.32,203309.0,16.837,16.9835,16.837,16.9249,203309.0
2024-10-23 10:00:00,17.32,17.39,17.3,17.35,399149.0,16.9249,16.9933,16.9054,16.9542,399149.0
2024-10-23 10:30:00,17.35,17.35,17.26,17.28,165964.0,16.9542,16.9542,16.8663,16.8858,165964.0
2024-10-23 11:00:00,17.27,17.28,17.21,17.26,235682.0,16.876,16.8858,16.8174,16.8663,235682.0
2024-10-23 11:30:00,17.26,17.31,17.24,17.29,127289.0,16.8663,16.9151,16.8467,16.8956,127289.0
2024-10-23 12:00:00,17.29,17.3,17.26,17.29,80700.0,16.8956,16.9054,16.8663,16.8956,80700.0
2024-10-23 12:30:00,17.29,17.33,17.27,17.29,160730.0,16.8956,16.9347,16.876,16.8956,160730.0
2024-10-23 13:00:00,17.29,17.29,17.25,17.27,137683.0,16.8956,16.8956,16.8565,16.876,137683.0
2024-10-23 13:30:00,17.27,17.27,17.21,17.22,271774.0,16.876,16.876,16.8174,16.8272,271774.0
2024-10-23 14:00:00,17.21,17.22,17.15,17.22,208990.0,16.8174,16.8272,16.7588,16.8272,208990.0
2024-10-23 14:30:00,17.22,17.3,17.22,17.3,147305.0,16.8272,16.9054,16.8272,16.9054,147305.0
2024-10-23 15:00:00,17.29,17.32,17.27,17.28,297476.0,16.8956,16.9249,16.876,16.8858,297476.0
2024-10-23 15:30:00,17.27,17.28,17.16,17.21,1967315.0,16.876,16.8858,16.7685,16.8174,1967315.0
2024-10-24 09:30:00,17.27,17.34,17.18,17.24,146259.0,16.876,16.9444,16.7881,16.8467,146259.0
2024-10-24 10:00:00,17.23,17.32,17.05,17.3,732798.0,16.837,16.9249,16.6611,16.9054,732798.0
2024-10-24 10:30:00,17.3,17.46,17.27,17.44,763374.0,16.9054,17.0617,16.876,17.0422,763374.0
2024-10-24 11:00:00,17.44,17.59,17.42,17.58,845408.0,17.0422,17.1887,17.0226,17.179,845408.0
2024-10-24 11:30:00,17.57,17.59,17.51,17.53,452528.0,17.1692,17.1887,17.1106,17.1301,452528.0
2024-10-24 12:00:00,17.53,17.53,17.45,17.5,281662.0,17.1301,17.1301,17.0519,17.1008,281662.0
2024-10-24 12:30:00,17.5,17.54,17.47,17.53,263490.0,17.1008,17.1399,17.0715,17.1301,263490.0
2024-10-24 13:00:00,17.53,17.54,17.5,17.51,219741.0,17.1301,17.1399,17.1008,17.1106,219741.0
2024-10-24 13:30:00,17.51,17.52,17.4,17.43,306980.0,17.1106,17.1203,17.0031,17.0324,306980.0
2024-10-24 14:00:00,17.43,17.48,17.41,17.46,169501.0,17.0324,17.0812,17.0128,17.0617,169501.0
2024-10-24 14:30:00,17.46,17.53,17.45,17.5,368911.0,17.0617,17.1301,17.0519,17.1008,368911.0
2024-10-24 15:00:00,17.5,17.55,17.46,17.54,248146.0,17.1008,17.1497,17.0617,17.1399,248146.0
2024-10-24 15:30:00,17.54,17.55,17.45,17.46,1515148.0,17.1399,17.1497,17.0519,17.0617,1515148.0
2024-10-25 09:30:00,17.57,17.65,17.36,17.43,411845.0,17.1692,17.2474,16.964,17.0324,411845.0
2024-10-25 10:00:00,17.43,17.44,17.33,17.4,380295.0,17.0324,17.0422,16.9347,17.0031,380295.0
2024-10-25 10:30:00,17.4,17.43,17.29,17.3,196557.0,17.0031,17.0324,16.8956,16.9054,196557.0
2024-10-25 11:00:00,17.3,17.33,17.21,17.22,221433.0,16.9054,16.9347,16.8174,16.8272,221433.0
2024-10-25 11:30:00,17.23,17.25,17.18,17.22,181361.0,16.837,16.8565,16.7881,16.8272,181361.0
2024-10-25 12:00:00,17.23,17.23,17.16,17.21,234876.0,16.837,16.837,16.7685,16.8174,234876.0
2024-10-25 12:30:00,17.21,17.24,17.19,17.2,138448.0,16.8174,16.8467,16.7979,16.8076,138448.0
2024-10-25 13:00:00,17.2,17.24,17.16,17.18,129397.0,16.8076,16.8467,16.7685,16.7881,129397.0
2024-10-25 13:30:00,17.18,17.18,17.09,17.13,210521.0,16.7881,16.7881,16.7001,16.7392,210521.0
2024-10-25 14:00:00,17.13,17.16,17.08,17.14,299008.0,16.7392,16.7685,16.6904,16.749,299008.0
2024-10-25 14:30:00,17.14,17.19,17.12,17.19,223631.0,16.749,16.7979,16.7295,16.7979,223631.0
2024-10-25 15:00:00,17.19,17.2,17.1,17.13,354843.0,16.7979,16.8076,16.7099,16.7392,354843.0
2024-10-25 15:30:00,17.13,17.14,17.07,17.09,1041002.0,16.7392,16.749,16.6806,16.7001,1041002.0
2024-10-28 09:30:00,17.27,17.32,17.13,17.21,189108.0,16.876,16.9249,16.7392,16.8174,189108.0
2024-10-28 10:00:00,17.22,17.26,17.15,17.26,238259.0,16.8272,16.8663,16.7588,16.8663,238259.0
2024-10-28 10:30:00,17.26,17.29,17.23,17.28,375280.0,16.8663,16.8956,16.837,16.8858,375280.0
2024-10-28 11:00:00,17.28,17.35,17.27,17.32,179015.0,16.8858,16.9542,16.876,16.9249,179015.0
2024-10-28 11:30:00,17.32,17.33,17.22,17.23,161970.0,16.9249,16.9347,16.8272,16.837,161970.0
2024-10-28 12:00:00,17.22,17.33,17.19,17.31,310030.0,16.8272,16.9347,16.7979,16.9151,310030.0
2024-10-28 12:30:00,17.32,17.33,17.25,17.26,159478.0,16.9249,16.9347,16.8565,16.8663,159478.0
2024-10-28 13:00:00,17.26,17.36,17.22,17.36,276191.0,16.8663,16.964,16.8272,16.964,276191.0
2024-10-28 13:30:00,17.35,17.39,17.34,17.37,65756.0,16.9542,16.9933,16.9444,16.9738,65756.0
2024-10-28 14:00:00,17.38,17.38,17.33,17.35,103351.0,16.9835,16.9835,16.9347,16.9542,103351.0
2024-10-28 14:30:00,17.35,17.38,17.33,17.35,103932.0,16.9542,16.9835,16.9347,16.9542,103932.0
2024-10-28 15:00:00,17.35,17.41,17.34,17.39,153712.0,16.9542,17.0128,16.9444,16.9933,153712.0
2024-10-28 15:30:00,17.39,17.47,17.38,17.39,768206.0,16.9933,17.0715,16.9835,16.9933,768206.0
2024-10-29 09:30:00,17.33,17.38,17.29,17.34,106856.0,16.9347,16.9835,16.8956,16.9444,106856.0
2024-10-29 10:00:00,17.33,17.4,17.3,17.34,111548.0,16.9347,17.0031,16.9054,16.9444,111548.0
2024-10-29 10:30:00,17.34,17.35,17.29,17.3,115957.0,16.9444,16.9542,16.8956,16.9054,115957.0
2024-10-29 11:00:00,17.3,17.31,17.22,17.28,129883.0,16.9054,16.9151,16.8272,16.8858,129883.0
2024-10-29 11:30:00,17.28,17.32,17.27,17.28,168133.0,16.8858,16.9249,16.876,16.8858,168133.0
2024-10-29 12:00:00,17.28,17.29,17.23,17.27,168833.0,16.8858,16.8956,16.837,16.876,168833.0
2024-10-29 12:30:00,17.26,17.3,17.24,17.28,177331.0,16.8663,16.9054,16.8467,16.8858,177331.0
2024-10-29 13:00:00,17.29,17.3,17.24,17.27,113380.0,16.8956,16.9054,16.8467,16.876,113380.0
2024-10-29 13:30:00,17.27,17.29,17.24,17.28,119497.0,16.876,16.8956,16.8467,16.8858,119497.0
2024-10-29 14:00:00,17.27,17.28,17.23,17.25,230343.0,16.876,16.8858,16.837,16.8565,230343.0
2024-10-29 14:30:00,17.26,17.29,17.25,17.28,101120.0,16.8663,16.8956,16.8565,16.8858,101120.0
2024-10-29 15:00:00,17.28,17.31,17.27,17.3,353587.0,16.8858,16.9151,16.876,16.9054,353587.0
2024-10-29 15:30:00,17.3,17.3,17.25,17.3,820602.0,16.9054,16.9054,16.8565,16.9054,820602.0
2024-10-30 09:30:00,17.69,17.85,17.65,17.85,659230.0,17.2865,17.4428,17.2474,17.4428,659230.0
2024-10-30 10:00:00,17.85,17.94,17.8,17.85,213249.0,17.4428,17.5308,17.3939,17.4428,213249.0
2024-10-30 10:30:00,17.85,17.86,17.75,17.84,217328.0,17.4428,17.4526,17.3451,17.433,217328.0
2024-10-30 11:00:00,17.84,17.88,17.8,17.85,175104.0,17.433,17.4721,17.3939,17.4428,175104.0
2024-10-30 11:30:00,17.86,17.88,17.82,17.82,154020.0,17.4526,17.4721,17.4135,17.4135,154020.0
2024-10-30 12:00:00,17.82,17.83,17.72,17.73,145375.0,17.4135,17.4233,17.3158,17.3255,145375.0
2024-10-30 12:30:00,17.73,17.74,17.69,17.72,82907.0,17.3255,17.3353,17.2865,17.3158,82907.0
2024-10-30 13:00:00,17.71,17.75,17.71,17.73,110503.0,17.306,17.3451,17.306,17.3255,110503.0
2024-10-30 13:30:00,17.73,17.73,17.62,17.64,129431.0,17.3255,17.3255,17.2181,17.2376,129431.0
2024-10-30 14:00:00,17.64,17.7,17.64,17.68,251035.0,17.2376,17.2962,17.2376,17.2767,251035.0
2024-10-30 14:30:00,17.68,17.69,17.64,17.68,164736.0,17.2767,17.2865,17.2376,17.2767,164736.0
2024-10-30 15:00:00,17.68,17.69,17.63,17.66,404334.0,17.2767,17.2865,17.2278,17.2571,404334.0
2024-10-30 15:30:00,17.66,17.67,17.53,17.55,931508.0,17.2571,17.2669,17.1301,17.1497,931508.0
2024-10-31 09:30:00,17.51,17.68,17.47,17.67,175098.0,17.1106,17.2767,17.0715,17.2669,175098.0
2024-10-31 10:00:00,17.66,17.71,17.5,17.52,448574.0,17.2571,17.306,17.1008,17.1203,448574.0
2024-10-31 10:30:00,17.52,17.6,17.43,17.45,305342.0,17.1203,17.1985,17.0324,17.0519,305342.0
2024-10-31 11:00:00,17.44,17.44,17.36,17.39,180370.0,17.0422,17.0422,16.964,16.9933,180370.0
2024-10-31 11:30:00,17.39,17.47,17.35,17.39,106008.0,16.9933,17.0715,16.9542,16.9933,106008.0
2024-10-31 12:00:00,17.39,17.5,17.36,17.47,157599.0,16.9933,17.1008,16.964,17.0715,157599.0
2024-10-31 12:30:00,17.47,17.48,17.38,17.38,194239.0,17.0715,17.0812,16.9835,16.9835,194239.0
2024-10-31 13:00:00,17.38,17.46,17.38,17.42,297347.0,16.9835,17.0617,16.9835,17.0226,297347.0
2024-10-31 13:30:00,17.42,17.43,17.34,17.41,583747.0,17.0226,17.0324,16.9444,17.0128,583747.0
2024-10-31 14:00:00,17.41,17.49,17.4,17.46,362091.0,17.0128,17.091,17.0031,17.0617,362091.0
2024-10-31 14:30:00,17.46,17.49,17.42,17.46,172532.0,17.0617,17.091,17.0226,17.0617,172532.0
2024-10-31 15:00:00,17.47,17.47,17.4,17.44,371579.0,17.0715,17.0715,17.0031,17.0422,371579.0
2024-10-31 15:30:00,17.44,17.44,17.32,17.33,1298442.0,17.0422,17.0422,16.9249,16.9347,1298442.0
2024-11-01 09:30:00,17.44,17.55,17.34,17.43,194192.0,17.0422,17.1497,16.9444,17.0324,194192.0
2024-11-01 10:00:00,17.43,17.47,17.38,17.46,175240.0,17.0324,17.0715,16.9835,17.0617,175240.0
2024-11-01 10:30:00,17.46,17.46,17.3,17.37,123596.0,17.0617,17.0617,16.9054,16.9738,123596.0
2024-11-01 11:00:00,17.36,17.42,17.34,17.41,116120.0,16.964,17.0226,16.9444,17.0128,116120.0
2024-11-01 11:30:00,17.41,17.42,17.34,17.36,254534.0,17.0128,17.0226,16.9444,16.964,254534.0
2024-11-01 12:00:00,17.37,17.38,17.28,17.3,151591.0,16.9738,16.9835,16.8858,16.9054,151591.0
2024-11-01 12:30:00,17.3,17.32,17.17,17.18,173065.0,16.9054,16.9249,16.7783,16.7881,173065.0
2024-11-01 13:00:00,17.19,17.27,17.17,17.25,318734.0,16.7979,16.876,16.7783,16.8565,318734.0
2024-11-01 13:30:00,17.25,17.26,17.2,17.23,115220.0,16.8565,16.8663,16.8076,16.837,115220.0
2024-11-01 14:00:00,17.23,17.26,17.19,17.23,122646.0,16.837,16.8663,16.7979,16.837,122646.0
2024-11-01 14:30:00,17.23,17.26,17.2,17.21,176805.0,16.837,16.8663,16.8076,16.8174,176805.0
2024-11-01 15:00:00,17.21,17.25,17.19,17.21,258782.0,16.8174,16.8565,16.7979,16.8174,258782.0
2024-11-01 15:30:00,17.21,17.24,17.12,17.19,785064.0,16.8174,16.8467,16.7295,16.7979,785064.0
2024-11-04 09:30:00,17.24,17.24,16.9,16.95,486589.0,16.8467,16.8467,16.5145,16.5633,486589.0
2024-11-04 10:00:00,16.95,17.1,16.91,17.05,222551.0,16.5633,16.7099,16.5243,16.6611,222551.0
2024-11-04 10:30:00,17.05,17.1,17.0,17.07,160687.0,16.6611,16.7099,16.6122,16.6806,160687.0
2024-11-04 11:00:00,17.07,17.12,17.05,17.09,121180.0,16.6806,16.7295,16.6611,16.7001,121180.0
2024-11-04 11:30:00,17.08,17.08,16.99,17.01,131844.0,16.6904,16.6904,16.6024,16.622,131844.0
2024-11-04 12:00:00,17.01,17.1,16.99,17.09,92474.0,16.622,16.7099,16.6024,16.7001,92474.0
2024-11-04 12:30:00,17.09,17.12,17.08,17.1,80031.0,16.7001,16.7295,16.6904,16.7099,80031.0
2024-11-04 13:00:00,17.1,17.1,17.05,17.08,109191.0,16.7099,16.7099,16.6611,16.6904,109191.0
2024-11-04 13:30:00,17.07,17.1,17.07,17.09,57719.0,16.6806,16.7099,16.6806,16.7001,57719.0
2024-11-04 14:00:00,17.09,17.11,17.07,17.07,144188.0,16.7001,16.7197,16.6806,16.6806,144188.0
2024-11-04 14:30:00,17.06,17.06,17.0,17.03,234888.0,16.6708,16.6708,16.6122,16.6415,234888.0
2024-11-04 15:00:00,17.03,17.07,17.0,17.04,250586.0,16.6415,16.6806,16.6122,16.6513,250586.0
2024-11-04 15:30:00,17.04,17.04,16.91,17.01,1305500.0,16.6513,16.6513,16.5243,16.622,1305500.0
2024-11-05 09:30:00,17.0,17.23,16.94,17.21,131253.0,16.6122,16.837,16.5536,16.8174,131253.0
2024-11-05 10:00:00,17.22,17.3,17.18,17.22,97728.0,16.8272,16.9054,16.7881,16.8272,97728.0
2024-11-05 10:30:00,17.22,17.3,17.21,17.23,116236.0,16.8272,16.9054,16.8174,16.837,116236.0
2024-11-05 11:00:00,17.23,17.25,17.17,17.18,123457.0,16.837,16.8565,16.7783,16.7881,123457.0
2024-11-05 11:30:00,17.17,17.26,17.17,17.23,604534.0,16.7783,16.8663,16.7783,16.837,604534.0
2024-11-05 12:00:00,17.22,17.22,17.17,17.17,115232.0,16.8272,16.8272,16.7783,16.7783,115232.0
2024-11-05 12:30:00,17.18,17.21,17.17,17.18,66202.0,16.7881,16.8174,16.7783,16.7881,66202.0
2024-11-05 13:00:00,17.19,17.2,17.12,17.16,127293.0,16.7979,16.8076,16.7295,16.7685,127293.0
2024-11-05 13:30:00,17.17,17.19,17.14,17.16,84687.0,16.7783,16.7979,16.749,16.7685,84687.0
2024-11-05 14:00:00,17.16,17.2,17.15,17.18,113752.0,16.7685,16.8076,16.7588,16.7881,113752.0
2024-11-05 14:30:00,17.18,17.22,17.16,17.18,144463.0,16.7881,16.8272,16.7685,16.7881,144463.0
2024-11-05 15:00:00,17.17,17.19,17.13,17.14,209187.0,16.7783,16.7979,16.7392,16.749,209187.0
2024-11-05 15:30:00,17.15,17.29,17.13,17.27,816727.0,16.7588,16.8956,16.7392,16.876,816727.0
2024-11-06 09:30:00,19.1,19.79,19.05,19.44,2349203.0,18.6643,19.3386,18.6154,18.9965,2349203.0
2024-11-06 10:00:00,19.44,19.8,19.42,19.79,1818815.0,18.9965,19.3483,18.977,19.3386,1818815.0
2024-11-06 10:30:00,19.79,19.93,19.64,19.85,1228959.0,19.3386,19.4754,19.192,19.3972,1228959.0
2024-11-06 11:00:00,19.85,19.99,19.72,19.83,1322648.0,19.3972,19.534,19.2702,19.3776,1322648.0
2024-11-06 11:30:00,19.83,19.96,19.79,19.93,902384.0,19.3776,19.5047,19.3386,19.4754,902384.0
2024-11-06 12:00:00,19.93,19.98,19.85,19.9,860523.0,19.4754,19.5242,19.3972,19.446,860523.0
2024-11-06 12:30:00,19.91,19.94,19.83,19.9,650716.0,19.4558,19.4851,19.3776,19.446,650716.0
2024-11-06 13:00:00,19.89,19.92,19.8,19.83,524820.0,19.4363,19.4656,19.3483,19.3776,524820.0
2024-11-06 13:30:00,19.84,19.91,19.73,19.83,581972.0,19.3874,19.4558,19.2799,19.3776,581972.0
2024-11-06 14:00:00,19.84,19.95,19.83,19.89,999036.0,19.3874,19.4949,19.3776,19.4363,999036.0
2024-11-06 14:30:00,19.89,19.93,19.77,19.84,972725.0,19.4363,19.4754,19.319,19.3874,972725.0
2024-11-06 15:00:00,19.84,20.03,19.71,19.94,1544849.0,19.3874,19.5731,19.2604,19.4851,1544849.0
2024-11-06 15:30:00,19.94,20.11,19.88,20.09,3038355.0,19.4851,19.6513,19.4265,19.6317,3038355.0
2024-11-07 09:30:00,19.75,19.91,19.55,19.55,514720.0,19.2995,19.4558,19.104,19.104,514720.0
2024-11-07 10:00:00,19.55,19.84,19.54,19.8,553723.0,19.104,19.3874,19.0943,19.3483,553723.0
2024-11-07 10:30:00,19.8,19.83,19.71,19.72,310913.0,19.3483,19.3776,19.2604,19.2702,310913.0
2024-11-07 11:00:00,19.71,19.73,19.63,19.66,298561.0,19.2604,19.2799,19.1822,19.2115,298561.0
2024-11-07 11:30:00,19.66,19.75,19.6,19.73,286320.0,19.2115,19.2995,19.1529,19.2799,286320.0
2024-11-07 12:00:00,19.73,19.76,19.68,19.75,311814.0,19.2799,19.3092,19.2311,19.2995,311814.0
2024-11-07 12:30:00,19.75,19.76,19.69,19.75,574946.0,19.2995,19.3092,19.2408,19.2995,574946.0
2024-11-07 13:00:00,19.75,19.82,19.72,19.8,832422.0,19.2995,19.3679,19.2702,19.3483,832422.0
2024-11-07 13:30:00,19.8,19.85,19.74,19.84,274465.0,19.3483,19.3972,19.2897,19.3874,274465.0
2024-11-07 14:00:00,19.84,19.9,19.73,19.73,582867.0,19.3874,19.446,19.2799,19.2799,582867.0
2024-11-07 14:30:00,19.73,19.78,19.51,19.73,440816.0,19.2799,19.3288,19.0649,19.2799,440816.0
2024-11-07 15:00:00,19.73,19.77,19.63,19.67,521693.0,19.2799,19.319,19.1822,19.2213,521693.0
2024-11-07 15:30:00,19.67,19.71,19.51,19.6,1822592.0,19.2213,19.2604,19.0649,19.1529,1822592.0
2024-11-08 09:30:00,19.76,19.81,19.46,19.73,439588.0,19.3092,19.3581,19.0161,19.2799,439588.0
2024-11-08 10:00:00,19.73,19.8,19.64,19.64,232461.0,19.2799,19.3483,19.192,19.192,232461.0
2024-11-08 10:30:00,19.64,19.71,19.59,19.7,298391.0,19.192,19.2604,19.1431,19.2506,298391.0
2024-11-08 11:00:00,19.7,19.73,19.64,19.65,240017.0,19.2506,19.2799,19.192,19.2017,240017.0
2024-11-08 11:30:00,19.66,19.67,19.54,19.55,278754.0,19.2115,19.2213,19.0943,19.104,278754.0
2024-11-08 12:00:00,19.55,19.59,19.52,19.55,116759.0,19.104,19.1431,19.0747,19.104,116759.0
2024-11-08 12:30:00,19.55,19.58,19.53,19.55,163023.0,19.104,19.1333,19.0845,19.104,163023.0
2024-11-08 13:00:00,19.55,19.57,19.52,19.55,110978.0,19.104,19.1236,19.0747,19.104,110978.0
2024-11-08 13:30:00,19.55,19.61,19.52,19.59,362815.0,19.104,19.1627,19.0747,19.1431,362815.0
2024-11-08 14:00:00,19.6,19.68,19.56,19.67,502745.0,19.1529,19.2311,19.1138,19.2213,502745.0
2024-11-08 14:30:00,19.67,19.75,19.65,19.74,451221.0,19.2213,19.2995,19.2017,19.2897,451221.0
2024-11-08 15:00:00,19.73,19.79,19.65,19.7,382296.0,19.2799,19.3386,19.2017,19.2506,382296.0
2024-11-08 15:30:00,19.7,19.75,19.64,19.69,2407568.0,19.2506,19.2995,19.192,19.2408,2407568.0
2024-11-11 09:30:00,20.05,20.17,19.89,20.03,462107.0,19.5926,19.7099,19.4363,19.5731,462107.0
2024-11-11 10:00:00,20.03,20.08,19.92,20.04,250462.0,19.5731,19.6219,19.4656,19.5829,250462.0
2024-11-11 10:30:00,20.03,20.28,19.98,20.26,685331.0,19.5731,19.8174,19.5242,19.7978,685331.0
2024-11-11 11:00:00,20.26,20.36,20.22,20.35,544318.0,19.7978,19.8956,19.7587,19.8858,544318.0
2024-11-11 11:30:00,20.35,20.53,20.32,20.51,532025.0,19.8858,20.0617,19.8565,20.0421,532025.0
2024-11-11 12:00:00,20.51,20.53,20.41,20.44,689450.0,20.0421,20.0617,19.9444,19.9737,689450.0
2024-11-11 12:30:00,20.44,20.46,20.35,20.35,278853.0,19.9737,19.9933,19.8858,19.8858,278853.0
2024-11-11 13:00:00,20.36,20.38,20.15,20.19,404880.0,19.8956,19.9151,19.6903,19.7294,404880.0
2024-11-11 13:30:00,20.19,20.26,20.11,20.14,416392.0,19.7294,19.7978,19.6513,19.6806,416392.0
2024-11-11 14:00:00,20.14,20.14,20.05,20.05,599261.0,19.6806,19.6806,19.5926,19.5926,599261.0
2024-11-11 14:30:00,20.06,20.12,20.04,20.07,335798.0,19.6024,19.661,19.5829,19.6122,335798.0
2024-11-11 15:00:00,20.07,20.08,20.0,20.07,585787.0,19.6122,19.6219,19.5438,19.6122,585787.0
2024-11-11 15:30:00,20.07,20.11,19.99,20.03,1036225.0,19.6122,19.6513,19.534,19.5731,1036225.0
2024-11-12 09:30:00,19.99,20.19,19.92,20.12,326648.0,19.534,19.7294,19.4656,19.661,326648.0
2024-11-12 10:00:00,20.11,20.13,19.96,20.04,211532.0,19.6513,19.6708,19.5047,19.5829,211532.0
2024-11-12 10:30:00,20.04,20.12,19.99,19.99,181615.0,19.5829,19.661,19.534,19.534,181615.0
2024-11-12 11:00:00,19.99,20.05,19.95,20.05,168013.0,19.534,19.5926,19.4949,19.5926,168013.0
2024-11-12 11:30:00,20.04,20.08,20.01,20.02,138333.0,19.5829,19.6219,19.5535,19.5633,138333.0
2024-11-12 12:00:00,20.02,20.03,19.93,19.95,154219.0,19.5633,19.5731,19.4754,19.4949,154219.0
2024-11-12 12:30:00,19.95,19.96,19.85,19.89,127189.0,19.4949,19.5047,19.3972,19.4363,127189.0
2024-11-12 13:00:00,19.89,19.93,19.86,19.9,148877.0,19.4363,19.4754,19.407,19.446,148877.0
2024-11-12 13:30:00,19.9,19.96,19.9,19.93,117616.0,19.446,19.5047,19.446,19.4754,117616.0
2024-11-12 14:00:00,19.94,19.98,19.91,19.96,160967.0,19.4851,19.5242,19.4558,19.5047,160967.0
2024-11-12 14:30:00,19.95,19.99,19.89,19.9,237622.0,19.4949,19.534,19.4363,19.446,237622.0
2024-11-12 15:00:00,19.9,19.95,19.88,19.94,306668.0,19.446,19.4949,19.4265,19.4851,306668.0
2024-11-12 15:30:00,19.93,19.94,19.86,19.88,1059587.0,19.4754,19.4851,19.407,19.4265,1059587.0
2024-11-13 09:30:00,19.92,20.25,19.92,20.25,425776.0,19.4656,19.7881,19.4656,19.7881,425776.0
2024-11-13 10:00:00,20.25,20.32,20.12,20.31,865167.0,19.7881,19.8565,19.661,19.8467,865167.0
2024-11-13 10:30:00,20.3,20.5,20.28,20.4,873048.0,19.8369,20.0324,19.8174,19.9346,873048.0
2024-11-13 11:00:00,20.4,20.44,20.37,20.43,299077.0,19.9346,19.9737,19.9053,19.964,299077.0
2024-11-13 11:30:00,20.43,20.49,20.37,20.4,525054.0,19.964,20.0226,19.9053,19.9346,525054.0
2024-11-13 12:00:00,20.39,20.48,20.36,20.38,425668.0,19.9249,20.0128,19.8956,19.9151,425668.0
2024-11-13 12:30:00,20.38,20.4,20.31,20.32,204547.0,19.9151,19.9346,19.8467,19.8565,204547.0
2024-11-13 13:00:00,20.32,20.33,20.21,20.3,406777.0,19.8565,19.8662,19.749,19.8369,406777.0
2024-11-13 13:30:00,20.3,20.37,20.28,20.3,298850.0,19.8369,19.9053,19.8174,19.8369,298850.0
2024-11-13 14:00:00,20.3,20.32,20.2,20.23,320502.0,19.8369,19.8565,19.7392,19.7685,320502.0
2024-11-13 14:30:00,20.23,20.26,20.2,20.23,712487.0,19.7685,19.7978,19.7392,19.7685,712487.0
2024-11-13 15:00:00,20.23,20.29,20.18,20.28,404395.0,19.7685,19.8271,19.7197,19.8174,404395.0
2024-11-13 15:30:00,20.28,20.33,20.1,20.14,1589338.0,19.8174,19.8662,19.6415,19.6806,1589338.0
2024-11-14 09:30:00,20.1,20.21,19.97,20.19,241181.0,19.6415,19.749,19.5144,19.7294,241181.0
2024-11-14 10:00:00,20.18,20.24,20.12,20.2,298032.0,19.7197,19.7783,19.661,19.7392,298032.0
2024-11-14 10:30:00,20.2,20.27,20.18,20.19,171107.0,19.7392,19.8076,19.7197,19.7294,171107.0
2024-11-14 11:00:00,20.19,20.25,20.14,20.17,379113.0,19.7294,19.7881,19.6806,19.7099,379113.0
2024-11-14 11:30:00,20.17,20.18,20.11,20.13,183341.0,19.7099,19.7197,19.6513,19.6708,183341.0
2024-11-14 12:00:00,20.13,20.13,20.02,20.05,206584.0,19.6708,19.6708,19.5633,19.5926,206584.0
2024-11-14 12:30:00,20.05,20.09,20.01,20.05,392912.0,19.5926,19.6317,19.5535,19.5926,392912.0
2024-11-14 13:00:00,20.05,20.08,20.05,20.05,294051.0,19.5926,19.6219,19.5926,19.5926,294051.0
2024-11-14 13:30:00,20.05,20.11,20.05,20.11,236607.0,19.5926,19.6513,19.5926,19.6513,236607.0
2024-11-14 14:00:00,20.11,20.18,20.1,20.18,124678.0,19.6513,19.7197,19.6415,19.7197,124678.0
2024-11-14 14:30:00,20.18,20.22,20.15,20.15,307958.0,19.7197,19.7587,19.6903,19.6903,307958.0
2024-11-14 15:00:00,20.15,20.16,20.0,20.16,328828.0,19.6903,19.7001,19.5438,19.7001,328828.0
2024-11-14 15:30:00,20.16,20.17,20.08,20.16,1316675.0,19.7001,19.7099,19.6219,19.7001,1316675.0
2024-11-15 09:30:00,20.17,20.43,20.16,20.3,572011.0,19.7099,19.964,19.7001,19.8369,572011.0
2024-11-15 10:00:00,20.29,20.29,20.11,20.12,813594.0,19.8271,19.8271,19.6513,19.661,813594.0
2024-11-15 10:30:00,20.11,20.18,20.04,20.17,894435.0,19.6513,19.7197,19.5829,19.7099,894435.0
2024-11-15 11:00:00,20.16,20.33,20.15,20.32,278870.0,19.7001,19.8662,19.6903,19.8565,278870.0
2024-11-15 11:30:00,20.32,20.38,20.24,20.37,390466.0,19.8565,19.9151,19.7783,19.9053,390466.0
2024-11-15 12:00:00,20.36,20.38,20.27,20.3,472707.0,19.8956,19.9151,19.8076,19.8369,472707.0
2024-11-15 12:30:00,20.3,20.35,20.28,20.33,195260.0,19.8369,19.8858,19.8174,19.8662,195260.0
2024-11-15 13:00:00,20.33,20.36,20.3,20.3,268419.0,19.8662,19.8956,19.8369,19.8369,268419.0
2024-11-15 13:30:00,20.3,20.36,20.15,20.22,832693.0,19.8369,19.8956,19.6903,19.7587,832693.0
2024-11-15 14:00:00,20.21,20.3,20.18,20.28,278725.0,19.749,19.8369,19.7197,19.8174,278725.0
2024-11-15 14:30:00,20.28,20.36,20.26,20.3,224507.0,19.8174,19.8956,19.7978,19.8369,224507.0
2024-11-15 15:00:00,20.29,20.4,20.28,20.37,671777.0,19.8271,19.9346,19.8174,19.9053,671777.0
2024-11-15 15:30:00,20.37,20.4,20.29,20.37,1719450.0,19.9053,19.9346,19.8271,19.9053,1719450.0
2024-11-18 09:30:00,20.37,20.52,20.32,20.34,223953.0,19.9053,20.0519,19.8565,19.876,223953.0
2024-11-18 10:00:00,20.35,20.39,20.26,20.31,260735.0,19.8858,19.9249,19.7978,19.8467,260735.0
2024-11-18 10:30:00,20.3,20.4,20.29,20.35,178863.0,19.8369,19.9346,19.8271,19.8858,178863.0
2024-11-18 11:00:00,20.35,20.42,20.34,20.41,330998.0,19.8858,19.9542,19.876,19.9444,330998.0
2024-11-18 11:30:00,20.41,20.43,20.37,20.42,94278.0,19.9444,19.964,19.9053,19.9542,94278.0
2024-11-18 12:00:00,20.43,20.43,20.35,20.36,102990.0,19.964,19.964,19.8858,19.8956,102990.0
2024-11-18 12:30:00,20.35,20.42,20.34,20.41,247016.0,19.8858,19.9542,19.876,19.9444,247016.0
2024-11-18 13:00:00,20.4,20.41,20.34,20.36,110635.0,19.9346,19.9444,19.876,19.8956,110635.0
2024-11-18 13:30:00,20.35,20.39,20.32,20.37,285938.0,19.8858,19.9249,19.8565,19.9053,285938.0
2024-11-18 14:00:00,20.38,20.41,20.34,20.38,219835.0,19.9151,19.9444,19.876,19.9151,219835.0
2024-11-18 14:30:00,20.37,20.4,20.34,20.37,173753.0,19.9053,19.9346,19.876,19.9053,173753.0
2024-11-18 15:00:00,20.37,20.43,20.34,20.37,172928.0,19.9053,19.964,19.876,19.9053,172928.0
2024-11-18 15:30:00,20.38,20.38,20.27,20.28,923665.0,19.9151,19.9151,19.8076,19.8174,923665.0
2024-11-19 09:30:00,19.98,20.13,19.98,20.08,438755.0,19.5242,19.6708,19.5242,19.6219,438755.0
2024-11-19 10:00:00,20.08,20.13,20.02,20.12,286389.0,19.6219,19.6708,19.5633,19.661,286389.0
2024-11-19 10:30:00,20.11,20.2,20.09,20.11,213065.0,19.6513,19.7392,19.6317,19.6513,213065.0
2024-11-19 11:00:00,20.11,20.14,20.04,20.12,150106.0,19.6513,19.6806,19.5829,19.661,150106.0
2024-11-19 11:30:00,20.12,20.13,20.07,20.11,104047.0,19.661,19.6708,19.6122,19.6513,104047.0
2024-11-19 12:00:00,20.11,20.12,20.06,20.11,195058.0,19.6513,19.661,19.6024,19.6513,195058.0
2024-11-19 12:30:00,20.11,20.14,20.1,20.1,74469.0,19.6513,19.6806,19.6415,19.6415,74469.0
2024-11-19 13:00:00,20.11,20.12,20.06,20.07,112293.0,19.6513,19.661,19.6024,19.6122,112293.0
2024-11-19 13:30:00,20.06,20.14,20.04,20.14,106381.0,19.6024,19.6806,19.5829,19.6806,106381.0
2024-11-19 14:00:00,20.14,20.14,20.06,20.07,103972.0,19.6806,19.6806,19.6024,19.6122,103972.0
2024-11-19 14:30:00,20.07,20.09,20.04,20.07,161112.0,19.6122,19.6317,19.5829,19.6122,161112.0
2024-11-19 15:00:00,20.07,20.12,20.05,20.1,138316.0,19.6122,19.661,19.5926,19.6415,138316.0
2024-11-19 15:30:00,20.1,20.17,20.07,20.11,990127.0,19.6415,19.7099,19.6122,19.6513,990127.0
2024-11-20 09:30:00,20.08,20.17,19.9,19.91,219808.0,19.6219,19.7099,19.446,19.4558,219808.0
2024-11-20 10:00:00,19.91,19.96,19.82,19.93,543184.0,19.4558,19.5047,19.3679,19.4754,543184.0
2024-11-20 10:30:00,19.94,20.1,19.92,20.09,224333.0,19.4851,19.6415,19.4656,19.6317,224333.0
2024-11-20 11:00:00,20.09,20.1,19.99,20.0,129883.0,19.6317,19.6415,19.534,19.5438,129883.0
2024-11-20 11:30:00,20.0,20.02,19.95,19.96,132810.0,19.5438,19.5633,19.4949,19.5047,132810.0
2024-11-20 12:00:00,19.96,19.96,19.86,19.89,177132.0,19.5047,19.5047,19.407,19.4363,177132.0
2024-11-20 12:30:00,19.88,19.98,19.84,19.97,111363.0,19.4265,19.5242,19.3874,19.5144,111363.0
2024-11-20 13:00:00,19.96,19.97,19.91,19.92,139071.0,19.5047,19.5144,19.4558,19.4656,139071.0
2024-11-20 13:30:00,19.92,19.92,19.84,19.88,107950.0,19.4656,19.4656,19.3874,19.4265,107950.0
2024-11-20 14:00:00,19.88,19.9,19.84,19.88,128819.0,19.4265,19.446,19.3874,19.4265,128819.0
2024-11-20 14:30:00,19.88,19.91,19.88,19.89,138140.0,19.4265,19.4558,19.4265,19.4363,138140.0
2024-11-20 15:00:00,19.89,19.95,19.87,19.92,162965.0,19.4363,19.4949,19.4167,19.4656,162965.0
2024-11-20 15:30:00,19.92,19.95,19.87,19.88,749150.0,19.4656,19.4949,19.4167,19.4265,749150.0
2024-11-21 09:30:00,20.05,20.16,19.9,20.06,211801.0,19.5926,19.7001,19.446,19.6024,211801.0
2024-11-21 10:00:00,20.06,20.14,19.96,19.98,278617.0,19.6024,19.6806,19.5047,19.5242,278617.0
2024-11-21 10:30:00,19.98,20.19,19.94,20.16,226727.0,19.5242,19.7294,19.4851,19.7001,226727.0
2024-11-21 11:00:00,20.17,20.22,20.1,20.16,163902.0,19.7099,19.7587,19.6415,19.7001,163902.0
2024-11-21 11:30:00,20.16,20.25,20.14,20.2,164417.0,19.7001,19.7881,19.6806,19.7392,164417.0
2024-11-21 12:00:00,20.19,20.19,20.13,20.16,89938.0,19.7294,19.7294,19.6708,19.7001,89938.0
2024-11-21 12:30:00,20.17,20.19,20.12,20.19,69820.0,19.7099,19.7294,19.661,19.7294,69820.0
2024-11-21 13:00:00,20.19,20.21,20.16,20.18,88935.0,19.7294,19.749,19.7001,19.7197,88935.0
2024-11-21 13:30:00,20.18,20.2,20.16,20.18,40066.0,19.7197,19.7392,19.7001,19.7197,40066.0
2024-11-21 14:00:00,20.18,20.2,20.15,20.2,84624.0,19.7197,19.7392,19.6903,19.7392,84624.0
2024-11-21 14:30:00,20.2,20.2,20.11,20.18,211398.0,19.7392,19.7392,19.6513,19.7197,211398.0
2024-11-21 15:00:00,20.18,20.22,20.17,20.21,125372.0,19.7197,19.7587,19.7099,19.749,125372.0
2024-11-21 15:30:00,20.21,20.23,20.15,20.17,920154.0,19.749,19.7685,19.6903,19.7099,920154.0
2024-11-22 09:30:00,20.17,20.57,20.17,20.56,229010.0,19.7099,20.1008,19.7099,20.091,229010.0
2024-11-22 10:00:00,20.56,20.72,20.52,20.66,307246.0,20.091,20.2473,20.0519,20.1887,307246.0
2024-11-22 10:30:00,20.66,20.87,20.63,20.86,922621.0,20.1887,20.3939,20.1594,20.3841,922621.0
2024-11-22 11:00:00,20.86,20.87,20.79,20.86,364711.0,20.3841,20.3939,20.3157,20.3841,364711.0
2024-11-22 11:30:00,20.86,20.93,20.83,20.93,509003.0,20.3841,20.4525,20.3548,20.4525,509003.0
2024-11-22 12:00:00,20.92,21.01,20.89,20.96,445991.0,20.4428,20.5307,20.4135,20.4819,445991.0
2024-11-22 12:30:00,20.95,20.97,20.84,20.86,338368.0,20.4721,20.4916,20.3646,20.3841,338368.0
2024-11-22 13:00:00,20.86,20.93,20.85,20.91,112697.0,20.3841,20.4525,20.3744,20.433,112697.0
2024-11-22 13:30:00,20.91,20.92,20.85,20.89,200134.0,20.433,20.4428,20.3744,20.4135,200134.0
2024-11-22 14:00:00,20.89,20.96,20.85,20.94,342962.0,20.4135,20.4819,20.3744,20.4623,342962.0
2024-11-22 14:30:00,20.94,20.99,20.9,20.98,294499.0,20.4623,20.5112,20.4232,20.5014,294499.0
2024-11-22 15:00:00,20.98,20.98,20.89,20.95,209302.0,20.5014,20.5014,20.4135,20.4721,209302.0
2024-11-22 15:30:00,20.95,20.99,20.91,20.93,967454.0,20.4721,20.5112,20.433,20.4525,967454.0
2024-11-25 09:30:00,21.25,21.72,21.18,21.58,817465.0,20.7652,21.2245,20.6968,21.0877,817465.0
2024-11-25 10:00:00,21.57,21.69,21.51,21.66,428126.0,21.0779,21.1952,21.0193,21.1659,428126.0
2024-11-25 10:30:00,21.65,21.66,21.52,21.57,222048.0,21.1561,21.1659,21.0291,21.0779,222048.0
2024-11-25 11:00:00,21.57,21.6,21.49,21.5,172417.0,21.0779,21.1073,20.9998,21.0095,172417.0
2024-11-25 11:30:00,21.49,21.49,21.39,21.44,279220.0,20.9998,20.9998,20.9021,20.9509,279220.0
2024-11-25 12:00:00,21.44,21.47,21.36,21.43,360600.0,20.9509,20.9802,20.8727,20.9411,360600.0
2024-11-25 12:30:00,21.42,21.46,21.37,21.45,146269.0,20.9314,20.9705,20.8825,20.9607,146269.0
2024-11-25 13:00:00,21.45,21.49,21.44,21.48,417931.0,20.9607,20.9998,20.9509,20.99,417931.0
2024-11-25 13:30:00,21.49,21.63,21.47,21.63,630652.0,20.9998,21.1366,20.9802,21.1366,630652.0
2024-11-25 14:00:00,21.62,21.65,21.54,21.55,318229.0,21.1268,21.1561,21.0486,21.0584,318229.0
2024-11-25 14:30:00,21.55,21.59,21.5,21.54,239710.0,21.0584,21.0975,21.0095,21.0486,239710.0
2024-11-25 15:00:00,21.54,21.59,21.51,21.57,382554.0,21.0486,21.0975,21.0193,21.0779,382554.0
2024-11-25 15:30:00,21.57,21.61,21.41,21.45,1347457.0,21.0779,21.117,20.9216,20.9607,1347457.0
2024-11-26 09:30:00,21.4,21.49,21.19,21.46,407926.0,20.9118,20.9998,20.7066,20.9705,407926.0
2024-11-26 10:00:00,21.46,21.49,21.23,21.26,307297.0,20.9705,20.9998,20.7457,20.775,307297.0
2024-11-26 10:30:00,21.25,21.35,21.21,21.32,127828.0,20.7652,20.863,20.7262,20.8337,127828.0
2024-11-26 11:00:00,21.32,21.38,21.21,21.28,154806.0,20.8337,20.8923,20.7262,20.7946,154806.0
2024-11-26 11:30:00,21.29,21.29,21.2,21.21,94422.0,20.8043,20.8043,20.7164,20.7262,94422.0
2024-11-26 12:00:00,21.21,21.25,21.18,21.23,105973.0,20.7262,20.7652,20.6968,20.7457,105973.0
2024-11-26 12:30:00,21.23,21.27,21.22,21.23,87689.0,20.7457,20.7848,20.7359,20.7457,87689.0
2024-11-26 13:00:00,21.24,21.25,21.2,21.24,92177.0,20.7555,20.7652,20.7164,20.7555,92177.0
2024-11-26 13:30:00,21.23,21.26,21.21,21.23,126791.0,20.7457,20.775,20.7262,20.7457,126791.0
2024-11-26 14:00:00,21.23,21.26,21.22,21.23,125013.0,20.7457,20.775,20.7359,20.7457,125013.0
2024-11-26 14:30:00,21.23,21.3,21.2,21.27,181877.0,20.7457,20.8141,20.7164,20.7848,181877.0
2024-11-26 15:00:00,21.27,21.28,21.22,21.22,188644.0,20.7848,20.7946,20.7359,20.7359,188644.0
2024-11-26 15:30:00,21.23,21.28,21.19,21.2,825875.0,20.7457,20.7946,20.7066,20.7164,825875.0
2024-11-27 09:30:00,21.25,21.45,21.22,21.26,309497.0,20.7652,20.9607,20.7359,20.775,309497.0
2024-11-27 10:00:00,21.25,21.3,21.17,21.23,90555.0,20.7652,20.8141,20.6871,20.7457,90555.0
2024-11-27 10:30:00,21.24,21.24,21.15,21.17,112943.0,20.7555,20.7555,20.6675,20.6871,112943.0
2024-11-27 11:00:00,21.16,21.2,21.12,21.13,142831.0,20.6773,20.7164,20.6382,20.648,142831.0
2024-11-27 11:30:00,21.12,21.18,21.09,21.12,186025.0,20.6382,20.6968,20.6089,20.6382,186025.0
2024-11-27 12:00:00,21.12,21.13,21.03,21.13,143856.0,20.6382,20.648,20.5503,20.648,143856.0
2024-11-27 12:30:00,21.13,21.26,21.1,21.24,423361.0,20.648,20.775,20.6187,20.7555,423361.0
2024-11-27 13:00:00,21.23,21.24,21.16,21.16,223404.0,20.7457,20.7555,20.6773,20.6773,223404.0
2024-11-27 13:30:00,21.16,21.16,21.06,21.07,108434.0,20.6773,20.6773,20.5796,20.5894,108434.0
2024-11-27 14:00:00,21.07,21.11,21.06,21.09,107366.0,20.5894,20.6284,20.5796,20.6089,107366.0
2024-11-27 14:30:00,21.09,21.11,21.06,21.07,87724.0,20.6089,20.6284,20.5796,20.5894,87724.0
2024-11-27 15:00:00,21.07,21.13,21.07,21.13,135741.0,20.5894,20.648,20.5894,20.648,135741.0
2024-11-27 15:30:00,21.13,21.16,21.09,21.1,622880.0,20.648,20.6773,20.6089,20.6187,622880.0
2024-11-29 09:30:00,21.22,21.32,21.11,21.12,223709.0,20.7359,20.8337,20.6284,20.6382,223709.0
2024-11-29 10:00:00,21.13,21.23,21.12,21.16,123944.0,20.648,20.7457,20.6382,20.6773,123944.0
2024-11-29 10:30:00,21.16,21.2,21.09,21.18,179552.0,20.6773,20.7164,20.6089,20.6968,179552.0
2024-11-29 11:00:00,21.18,21.21,21.11,21.19,108204.0,20.6968,20.7262,20.6284,20.7066,108204.0
2024-11-29 11:30:00,21.19,21.22,21.16,21.18,90425.0,20.7066,20.7359,20.6773,20.6968,90425.0
2024-11-29 12:00:00,21.19,21.23,21.18,21.21,123094.0,20.7066,20.7457,20.6968,20.7262,123094.0
2024-11-29 12:30:00,21.21,21.27,21.12,21.14,381846.0,20.7262,20.7848,20.6382,20.6578,381846.0
2024-12-02 09:30:00,21.22,21.25,20.94,20.98,169932.0,20.7359,20.7652,20.4623,20.5014,169932.0
2024-12-02 10:00:00,20.98,21.0,20.89,20.92,133329.0,20.5014,20.521,20.4135,20.4428,133329.0
2024-12-02 10:30:00,20.91,20.97,20.79,20.84,168802.0,20.433,20.4916,20.3157,20.3646,168802.0
2024-12-02 11:00:00,20.84,20.9,20.74,20.87,239499.0,20.3646,20.4232,20.2669,20.3939,239499.0
2024-12-02 11:30:00,20.87,20.89,20.8,20.85,210275.0,20.3939,20.4135,20.3255,20.3744,210275.0
2024-12-02 12:00:00,20.85,20.9,20.84,20.86,144485.0,20.3744,20.4232,20.3646,20.3841,144485.0
2024-12-02 12:30:00,20.86,20.91,20.84,20.89,85789.0,20.3841,20.433,20.3646,20.4135,85789.0
2024-12-02 13:00:00,20.89,20.95,20.87,20.92,87037.0,20.4135,20.4721,20.3939,20.4428,87037.0
2024-12-02 13:30:00,20.92,20.98,20.89,20.98,111737.0,20.4428,20.5014,20.4135,20.5014,111737.0
2024-12-02 14:00:00,20.98,20.98,20.86,20.9,117156.0,20.5014,20.5014,20.3841,20.4232,117156.0
2024-12-02 14:30:00,20.89,20.93,20.88,20.91,117264.0,20.4135,20.4525,20.4037,20.433,117264.0
2024-12-02 15:00:00,20.9,20.93,20.84,20.9,254146.0,20.4232,20.4525,20.3646,20.4232,254146.0
2024-12-02 15:30:00,20.9,20.92,20.72,20.73,664519.0,20.4232,20.4428,20.2473,20.2571,664519.0
2024-12-03 09:30:00,20.81,20.84,20.66,20.74,141313.0,20.3353,20.3646,20.1887,20.2669,141313.0
2024-12-03 10:00:00,20.73,20.73,20.66,20.66,131499.0,20.2571,20.2571,20.1887,20.1887,131499.0
2024-12-03 10:30:00,20.66,20.66,20.57,20.6,141389.0,20.1887,20.1887,20.1008,20.1301,141389.0
2024-12-03 11:00:00,20.61,20.61,20.5,20.55,109366.0,20.1398,20.1398,20.0324,20.0812,109366.0
2024-12-03 11:30:00,20.55,20.58,20.49,20.54,167105.0,20.0812,20.1105,20.0226,20.0714,167105.0
2024-12-03 12:00:00,20.53,20.64,20.53,20.61,102371.0,20.0617,20.1692,20.0617,20.1398,102371.0
2024-12-03 12:30:00,20.61,20.65,20.6,20.63,80398.0,20.1398,20.1789,20.1301,20.1594,80398.0
2024-12-03 13:00:00,20.63,20.63,20.56,20.57,69109.0,20.1594,20.1594,20.091,20.1008,69109.0
2024-12-03 13:30:00,20.57,20.58,20.54,20.57,84702.0,20.1008,20.1105,20.0714,20.1008,84702.0
2024-12-03 14:00:00,20.56,20.6,20.53,20.59,91247.0,20.091,20.1301,20.0617,20.1203,91247.0
2024-12-03 14:30:00,20.59,20.59,20.54,20.57,104875.0,20.1203,20.1203,20.0714,20.1008,104875.0
2024-12-03 15:00:00,20.56,20.6,20.54,20.59,124589.0,20.091,20.1301,20.0714,20.1203,124589.0
2024-12-03 15:30:00,20.59,20.64,20.57,20.62,606544.0,20.1203,20.1692,20.1008,20.1496,606544.0
2024-12-04 09:30:00,20.66,20.72,20.53,20.63,82291.0,20.1887,20.2473,20.0617,20.1594,82291.0
2024-12-04 10:00:00,20.63,20.66,20.52,20.54,66060.0,20.1594,20.1887,20.0519,20.0714,66060.0
2024-12-04 10:30:00,20.53,20.58,20.47,20.54,129843.0,20.0617,20.1105,20.003,20.0714,129843.0
2024-12-04 11:00:00,20.53,20.53,20.47,20.47,106339.0,20.0617,20.0617,20.003,20.003,106339.0
2024-12-04 11:30:00,20.48,20.56,20.47,20.52,58113.0,20.0128,20.091,20.003,20.0519,58113.0
2024-12-04 12:00:00,20.52,20.52,20.42,20.44,60408.0,20.0519,20.0519,19.9542,19.9737,60408.0
2024-12-04 12:30:00,20.44,20.54,20.43,20.5,69069.0,19.9737,20.0714,19.964,20.0324,69069.0
2024-12-04 13:00:00,20.5,20.54,20.47,20.51,80692.0,20.0324,20.0714,20.003,20.0421,80692.0
2024-12-04 13:30:00,20.5,20.58,20.46,20.57,74190.0,20.0324,20.1105,19.9933,20.1008,74190.0
2024-12-04 14:00:00,20.56,20.61,20.54,20.6,106124.0,20.091,20.1398,20.0714,20.1301,106124.0
2024-12-04 14:30:00,20.6,20.66,20.57,20.61,169839.0,20.1301,20.1887,20.1008,20.1398,169839.0
2024-12-04 15:00:00,20.61,20.68,20.59,20.64,161951.0,20.1398,20.2083,20.1203,20.1692,161951.0
2024-12-04 15:30:00,20.64,20.72,20.63,20.7,541830.0,20.1692,20.2473,20.1594,20.2278,541830.0
2024-12-05 09:30:00,20.78,20.95,20.69,20.95,524674.0,20.306,20.4721,20.218,20.4721,524674.0
2024-12-05 10:00:00,20.94,21.01,20.85,20.86,168332.0,20.4623,20.5307,20.3744,20.3841,168332.0
2024-12-05 10:30:00,20.86,20.9,20.81,20.82,107914.0,20.3841,20.4232,20.3353,20.3451,107914.0
2024-12-05 11:00:00,20.82,20.87,20.8,20.87,187862.0,20.3451,20.3939,20.3255,20.3939,187862.0
2024-12-05 11:30:00,20.88,20.88,20.81,20.82,261578.0,20.4037,20.4037,20.3353,20.3451,261578.0
2024-12-05 12:00:00,20.82,20.82,20.78,20.79,192062.0,20.3451,20.3451,20.306,20.3157,192062.0
2024-12-05 12:30:00,20.79,20.8,20.75,20.79,195086.0,20.3157,20.3255,20.2767,20.3157,195086.0
2024-12-05 13:00:00,20.79,20.79,20.72,20.73,131992.0,20.3157,20.3157,20.2473,20.2571,131992.0
2024-12-05 13:30:00,20.73,20.78,20.71,20.77,312799.0,20.2571,20.306,20.2376,20.2962,312799.0
2024-12-05 14:00:00,20.78,20.79,20.73,20.73,1085023.0,20.306,20.3157,20.2571,20.2571,1085023.0
2024-12-05 14:30:00,20.73,20.76,20.72,20.74,174574.0,20.2571,20.2864,20.2473,20.2669,174574.0
2024-12-05 15:00:00,20.74,20.81,20.72,20.8,343752.0,20.2669,20.3353,20.2473,20.3255,343752.0
2024-12-05 15:30:00,20.8,20.81,20.6,20.61,1223297.0,20.3255,20.3353,20.1301,20.1398,1223297.0
2024-12-06 09:30:00,20.7,20.75,20.43,20.5,657025.0,20.2278,20.2767,19.964,20.0324,657025.0
2024-12-06 10:00:00,20.5,20.5,20.26,20.29,551078.0,20.0324,20.0324,19.7978,19.8271,551078.0
2024-12-06 10:30:00,20.29,20.45,20.25,20.45,426125.0,19.8271,19.9835,19.7881,19.9835,426125.0
2024-12-06 11:00:00,20.45,20.55,20.43,20.51,348506.0,19.9835,20.0812,19.964,20.0421,348506.0
2024-12-06 11:30:00,20.5,20.62,20.48,20.61,98750.0,20.0324,20.1496,20.0128,20.1398,98750.0
2024-12-06 12:00:00,20.61,20.62,20.55,20.57,202541.0,20.1398,20.1496,20.0812,20.1008,202541.0
2024-12-06 12:30:00,20.57,20.64,20.55,20.62,100411.0,20.1008,20.1692,20.0812,20.1496,100411.0
2024-12-06 13:00:00,20.62,20.67,20.61,20.66,177987.0,20.1496,20.1985,20.1398,20.1887,177987.0
2024-12-06 13:30:00,20.65,20.66,20.57,20.64,139907.0,20.1789,20.1887,20.1008,20.1692,139907.0
2024-12-06 14:00:00,20.64,20.68,20.63,20.66,134542.0,20.1692,20.2083,20.1594,20.1887,134542.0
2024-12-06 14:30:00,20.66,20.73,20.65,20.71,132502.0,20.1887,20.2571,20.1789,20.2376,132502.0
2024-12-06 15:00:00,20.71,20.72,20.68,20.69,289194.0,20.2376,20.2473,20.2083,20.218,289194.0
2024-12-06 15:30:00,20.69,20.79,20.68,20.69,1088784.0,20.218,20.3157,20.2083,20.218,1088784.0
2024-12-09 09:30:00,20.65,20.69,20.53,20.54,272881.0,20.1789,20.218,20.0617,20.0714,272881.0
2024-12-09 10:00:00,20.55,20.64,20.49,20.54,311115.0,20.0812,20.1692,20.0226,20.0714,311115.0
2024-12-09 10:30:00,20.54,20.56,20.34,20.38,337085.0,20.0714,20.091,19.876,19.9151,337085.0
2024-12-09 11:00:00,20.37,20.38,20.29,20.34,623281.0,19.9053,19.9151,19.8271,19.876,623281.0
2024-12-09 11:30:00,20.35,20.43,20.33,20.41,248361.0,19.8858,19.964,19.8662,19.9444,248361.0
2024-12-09 12:00:00,20.41,20.41,20.23,20.24,246230.0,19.9444,19.9444,19.7685,19.7783,246230.0
2024-12-09 12:30:00,20.25,20.26,20.19,20.23,244421.0,19.7881,19.7978,19.7294,19.7685,244421.0
2024-12-09 13:00:00,20.23,20.26,20.12,20.13,587714.0,19.7685,19.7978,19.661,19.6708,587714.0
2024-12-09 13:30:00,20.13,20.19,20.11,20.19,523463.0,19.6708,19.7294,19.6513,19.7294,523463.0
2024-12-09 14:00:00,20.18,20.22,20.13,20.17,290798.0,19.7197,19.7587,19.6708,19.7099,290798.0
2024-12-09 14:30:00,20.18,20.23,20.17,20.21,209064.0,19.7197,19.7685,19.7099,19.749,209064.0
2024-12-09 15:00:00,20.21,20.22,20.11,20.16,444449.0,19.749,19.7587,19.6513,19.7001,444449.0
2024-12-09 15:30:00,20.17,20.19,20.05,20.1,1352782.0,19.7099,19.7294,19.5926,19.6415,1352782.0
2024-12-10 09:30:00,20.41,20.41,20.13,20.29,376401.0,19.9444,19.9444,19.6708,19.8271,376401.0
2024-12-10 10:00:00,20.29,20.31,20.21,20.28,382992.0,19.8271,19.8467,19.749,19.8174,382992.0
2024-12-10 10:30:00,20.28,20.41,20.25,20.3,734074.0,19.8174,19.9444,19.7881,19.8369,734074.0
2024-12-10 11:00:00,20.3,20.45,20.29,20.39,756739.0,19.8369,19.9835,19.8271,19.9249,756739.0
2024-12-10 11:30:00,20.39,20.44,20.37,20.43,197585.0,19.9249,19.9737,19.9053,19.964,197585.0
2024-12-10 12:00:00,20.42,20.43,20.31,20.31,200407.0,19.9542,19.964,19.8467,19.8467,200407.0
2024-12-10 12:30:00,20.31,20.41,20.28,20.28,390183.0,19.8467,19.9444,19.8174,19.8174,390183.0
2024-12-10 13:00:00,20.28,20.36,20.23,20.29,510581.0,19.8174,19.8956,19.7685,19.8271,510581.0
2024-12-10 13:30:00,20.28,20.32,20.23,20.26,171324.0,19.8174,19.8565,19.7685,19.7978,171324.0
2024-12-10 14:00:00,20.26,20.27,20.21,20.26,104825.0,19.7978,19.8076,19.749,19.7978,104825.0
2024-12-10 14:30:00,20.26,20.39,20.25,20.34,196463.0,19.7978,19.9249,19.7881,19.876,196463.0
2024-12-10 15:00:00,20.34,20.39,20.21,20.22,196857.0,19.876,19.9249,19.749,19.7587,196857.0
2024-12-10 15:30:00,20.23,20.27,20.15,20.18,1066025.0,19.7685,19.8076,19.6903,19.7197,1066025.0
2024-12-11 09:30:00,20.68,20.78,20.54,20.75,1036375.0,20.2083,20.306,20.0714,20.2767,1036375.0
2024-12-11 10:00:00,20.76,20.88,20.72,20.77,806686.0,20.2864,20.4037,20.2473,20.2962,806686.0
2024-12-11 10:30:00,20.77,20.81,20.67,20.75,893075.0,20.2962,20.3353,20.1985,20.2767,893075.0
2024-12-11 11:00:00,20.76,20.77,20.68,20.73,252924.0,20.2864,20.2962,20.2083,20.2571,252924.0
2024-12-11 11:30:00,20.74,20.76,20.65,20.75,248812.0,20.2669,20.2864,20.1789,20.2767,248812.0
2024-12-11 12:00:00,20.75,20.82,20.73,20.74,303753.0,20.2767,20.3451,20.2571,20.2669,303753.0
2024-12-11 12:30:00,20.73,20.76,20.71,20.76,128957.0,20.2571,20.2864,20.2376,20.2864,128957.0
2024-12-11 13:00:00,20.76,20.84,20.74,20.82,268691.0,20.2864,20.3646,20.2669,20.3451,268691.0
2024-12-11 13:30:00,20.82,20.82,20.74,20.77,124650.0,20.3451,20.3451,20.2669,20.2962,124650.0
2024-12-11 14:00:00,20.77,20.77,20.71,20.76,223407.0,20.2962,20.2962,20.2376,20.2864,223407.0
2024-12-11 14:30:00,20.76,20.84,20.73,20.76,322037.0,20.2864,20.3646,20.2571,20.2864,322037.0
2024-12-11 15:00:00,20.76,20.76,20.66,20.72,422087.0,20.2864,20.2864,20.1887,20.2473,422087.0
2024-12-11 15:30:00,20.71,20.76,20.59,20.61,1256840.0,20.2376,20.2864,20.1203,20.1398,1256840.0
2024-12-12 09:30:00,20.61,20.68,20.44,20.45,222954.0,20.1398,20.2083,19.9737,19.9835,222954.0
2024-12-12 10:00:00,20.44,20.47,20.34,20.46,183234.0,19.9737,20.003,19.876,19.9933,183234.0
2024-12-12 10:30:00,20.46,20.55,20.4,20.5,363983.0,19.9933,20.0812,19.9346,20.0324,363983.0
2024-12-12 11:00:00,20.5,20.58,20.48,20.57,322375.0,20.0324,20.1105,20.0128,20.1008,322375.0
2024-12-12 11:30:00,20.57,20.61,20.54,20.57,406919.0,20.1008,20.1398,20.0714,20.1008,406919.0
2024-12-12 12:00:00,20.56,20.6,20.52,20.54,147712.0,20.091,20.1301,20.0519,20.0714,147712.0
2024-12-12 12:30:00,20.54,20.6,20.52,20.6,221918.0,20.0714,20.1301,20.0519,20.1301,221918.0
2024-12-12 13:00:00,20.6,20.63,20.53,20.62,319125.0,20.1301,20.1594,20.0617,20.1496,319125.0
2024-12-12 13:30:00,20.62,20.71,20.6,20.7,207780.0,20.1496,20.2376,20.1301,20.2278,207780.0
2024-12-12 14:00:00,20.7,20.71,20.6,20.61,237674.0,20.2278,20.2376,20.1301,20.1398,237674.0
2024-12-12 14:30:00,20.61,20.67,20.6,20.67,165915.0,20.1398,20.1985,20.1301,20.1985,165915.0
2024-12-12 15:00:00,20.67,20.71,20.63,20.64,1085516.0,20.1985,20.2376,20.1594,20.1692,1085516.0
2024-12-12 15:30:00,20.64,20.65,20.44,20.45,741500.0,20.1692,20.1789,19.9737,19.9835,741500.0
2024-12-13 09:30:00,20.3,20.36,20.09,20.16,655289.0,19.9843,20.0434,19.7776,19.8465,655289.0
2024-12-13 10:00:00,20.17,20.21,20.06,20.12,364810.0,19.8563,19.8957,19.748,19.8071,364810.0
2024-12-13 10:30:00,20.12,20.12,19.99,20.1,520796.0,19.8071,19.8071,19.6791,19.7874,520796.0
2024-12-13 11:00:00,20.1,20.14,20.07,20.13,125490.0,19.7874,19.8268,19.7579,19.8169,125490.0
2024-12-13 11:30:00,20.13,20.16,20.09,20.15,91827.0,19.8169,19.8465,19.7776,19.8366,91827.0
2024-12-13 12:00:00,20.14,20.15,20.08,20.1,117179.0,19.8268,19.8366,19.7677,19.7874,117179.0
2024-12-13 12:30:00,20.09,20.19,20.04,20.19,509213.0,19.7776,19.876,19.7283,19.876,509213.0
2024-12-13 13:00:00,20.19,20.19,20.13,20.16,142962.0,19.876,19.876,19.8169,19.8465,142962.0
2024-12-13 13:30:00,20.16,20.21,20.09,20.11,115004.0,19.8465,19.8957,19.7776,19.7973,115004.0
2024-12-13 14:00:00,20.11,20.16,20.1,20.13,110300.0,19.7973,19.8465,19.7874,19.8169,110300.0
2024-12-13 14:30:00,20.13,20.16,20.12,20.15,139457.0,19.8169,19.8465,19.8071,19.8366,139457.0
2024-12-13 15:00:00,20.14,20.18,20.13,20.14,189221.0,19.8268,19.8662,19.8169,19.8268,189221.0
2024-12-13 15:30:00,20.14,20.2,20.14,20.2,856836.0,19.8268,19.8859,19.8268,19.8859,856836.0
2024-12-16 09:30:00,20.15,20.23,20.03,20.13,347231.0,19.8366,19.9154,19.7185,19.8169,347231.0
2024-12-16 10:00:00,20.13,20.27,20.1,20.16,194700.0,19.8169,19.9548,19.7874,19.8465,194700.0
2024-12-16 10:30:00,20.15,20.24,20.13,20.21,152313.0,19.8366,19.9252,19.8169,19.8957,152313.0
2024-12-16 11:00:00,20.21,20.22,20.11,20.16,174834.0,19.8957,19.9055,19.7973,19.8465,174834.0
2024-12-16 11:30:00,20.17,20.21,20.16,20.18,80396.0,19.8563,19.8957,19.8465,19.8662,80396.0
2024-12-16 12:00:00,20.17,20.24,20.16,20.23,57373.0,19.8563,19.9252,19.8465,19.9154,57373.0
2024-12-16 12:30:00,20.23,20.28,20.19,20.28,74764.0,19.9154,19.9646,19.876,19.9646,74764.0
2024-12-16 13:00:00,20.29,20.31,20.27,20.29,66720.0,19.9745,19.9941,19.9548,19.9745,66720.0
2024-12-16 13:30:00,20.29,20.34,20.28,20.32,198748.0,19.9745,20.0237,19.9646,20.004,198748.0
2024-12-16 14:00:00,20.32,20.32,20.25,20.27,92789.0,20.004,20.004,19.9351,19.9548,92789.0
2024-12-16 14:30:00,20.27,20.33,20.23,20.32,105629.0,19.9548,20.0138,19.9154,20.004,105629.0
2024-12-16 15:00:00,20.32,20.35,20.29,20.32,129411.0,20.004,20.0335,19.9745,20.004,129411.0
2024-12-16 15:30:00,20.32,20.34,20.23,20.32,805058.0,20.004,20.0237,19.9154,20.004,805058.0
2024-12-17 09:30:00,20.3,20.34,20.13,20.26,277454.0,19.9843,20.0237,19.8169,19.9449,277454.0
2024-12-17 10:00:00,20.25,20.26,20.01,20.01,136305.0,19.9351,19.9449,19.6988,19.6988,136305.0
2024-12-17 10:30:00,20.02,20.04,19.87,19.91,189062.0,19.7087,19.7283,19.561,19.6004,189062.0
2024-12-17 11:00:00,19.91,19.94,19.77,19.84,312306.0,19.6004,19.6299,19.4625,19.5315,312306.0
2024-12-17 11:30:00,19.84,19.92,19.82,19.89,80786.0,19.5315,19.6102,19.5118,19.5807,80786.0
2024-12-17 12:00:00,19.89,19.92,19.81,19.89,218608.0,19.5807,19.6102,19.5019,19.5807,218608.0
2024-12-17 12:30:00,19.88,19.89,19.83,19.88,76348.0,19.5708,19.5807,19.5216,19.5708,76348.0
2024-12-17 13:00:00,19.88,19.89,19.81,19.83,300585.0,19.5708,19.5807,19.5019,19.5216,300585.0
2024-12-17 13:30:00,19.82,19.87,19.77,19.87,119556.0,19.5118,19.561,19.4625,19.561,119556.0
2024-12-17 14:00:00,19.87,19.9,19.85,19.86,92301.0,19.561,19.5905,19.5413,19.5511,92301.0
2024-12-17 14:30:00,19.85,19.86,19.76,19.8,119768.0,19.5413,19.5511,19.4527,19.4921,119768.0
2024-12-17 15:00:00,19.8,19.81,19.75,19.77,154952.0,19.4921,19.5019,19.4428,19.4625,154952.0
2024-12-17 15:30:00,19.78,19.95,19.75,19.95,744090.0,19.4724,19.6397,19.4428,19.6397,744090.0
2024-12-18 09:30:00,20.11,20.11,19.84,20.02,414582.0,19.7973,19.7973,19.5315,19.7087,414582.0
2024-12-18 10:00:00,20.04,20.06,19.96,20.02,122054.0,19.7283,19.748,19.6496,19.7087,122054.0
2024-12-18 10:30:00,20.02,20.1,20.01,20.06,147318.0,19.7087,19.7874,19.6988,19.748,147318.0
2024-12-18 11:00:00,20.06,20.08,19.96,20.02,131951.0,19.748,19.7677,19.6496,19.7087,131951.0
2024-12-18 11:30:00,20.01,20.06,19.96,20.02,189645.0,19.6988,19.748,19.6496,19.7087,189645.0
2024-12-18 12:00:00,20.01,20.01,19.95,19.96,60839.0,19.6988,19.6988,19.6397,19.6496,60839.0
2024-12-18 12:30:00,19.96,20.02,19.96,20.02,69218.0,19.6496,19.7087,19.6496,19.7087,69218.0
2024-12-18 13:00:00,20.02,20.09,20.01,20.07,79714.0,19.7087,19.7776,19.6988,19.7579,79714.0
2024-12-18 13:30:00,20.06,20.18,20.06,20.14,150166.0,19.748,19.8662,19.748,19.8268,150166.0
2024-12-18 14:00:00,20.14,20.14,19.76,19.76,437175.0,19.8268,19.8268,19.4527,19.4527,437175.0
2024-12-18 14:30:00,19.76,19.88,19.52,19.55,406185.0,19.4527,19.5708,19.2164,19.246,406185.0
2024-12-18 15:00:00,19.56,19.63,19.44,19.46,499431.0,19.2558,19.3247,19.1377,19.1574,499431.0
2024-12-18 15:30:00,19.46,19.48,19.09,19.12,1721271.0,19.1574,19.177,18.7931,18.8226,1721271.0
2024-12-19 09:30:00,19.49,19.65,19.34,19.51,404022.0,19.1869,19.3444,19.0392,19.2066,404022.0
2024-12-19 10:00:00,19.51,19.51,19.18,19.19,209242.0,19.2066,19.2066,18.8817,18.8916,209242.0
2024-12-19 10:30:00,19.19,19.39,19.12,19.37,366369.0,18.8916,19.0884,18.8226,19.0688,366369.0
2024-12-19 11:00:00,19.37,19.53,19.31,19.52,195679.0,19.0688,19.2263,19.0097,19.2164,195679.0
2024-12-19 11:30:00,19.53,19.54,19.4,19.42,257153.0,19.2263,19.2361,19.0983,19.118,257153.0
2024-12-19 12:00:00,19.43,19.43,19.35,19.37,248628.0,19.1278,19.1278,19.0491,19.0688,248628.0
2024-12-19 12:30:00,19.37,19.38,19.26,19.32,165914.0,19.0688,19.0786,18.9605,19.0195,165914.0
2024-12-19 13:00:00,19.31,19.31,19.2,19.3,94509.0,19.0097,19.0097,18.9014,18.9998,94509.0
2024-12-19 13:30:00,19.3,19.38,19.27,19.38,84620.0,18.9998,19.0786,18.9703,19.0786,84620.0
2024-12-19 14:00:00,19.38,19.38,19.24,19.27,136760.0,19.0786,19.0786,18.9408,18.9703,136760.0
2024-12-19 14:30:00,19.28,19.32,19.23,19.23,189969.0,18.9802,19.0195,18.9309,18.9309,189969.0
2024-12-19 15:00:00,19.23,19.38,19.21,19.35,128308.0,18.9309,19.0786,18.9112,19.0491,128308.0
2024-12-19 15:30:00,19.35,19.37,19.22,19.26,775948.0,19.0491,19.0688,18.9211,18.9605,775948.0
2024-12-20 09:30:00,19.17,19.63,19.1,19.58,826328.0,18.8719,19.3247,18.803,19.2755,826328.0
2024-12-20 10:00:00,19.58,19.71,19.5,19.71,599501.0,19.2755,19.4035,19.1967,19.4035,599501.0
2024-12-20 10:30:00,19.7,19.85,19.7,19.73,232483.0,19.3936,19.5413,19.3936,19.4232,232483.0
2024-12-20 11:00:00,19.74,19.92,19.74,19.75,334203.0,19.433,19.6102,19.433,19.4428,334203.0
2024-12-20 11:30:00,19.76,19.9,19.74,19.78,344828.0,19.4527,19.5905,19.433,19.4724,344828.0
2024-12-20 12:00:00,19.77,19.81,19.71,19.75,662731.0,19.4625,19.5019,19.4035,19.4428,662731.0
2024-12-20 12:30:00,19.76,19.84,19.74,19.77,424083.0,19.4527,19.5315,19.433,19.4625,424083.0
2024-12-20 13:00:00,19.78,19.79,19.69,19.71,526954.0,19.4724,19.4822,19.3838,19.4035,526954.0
2024-12-20 13:30:00,19.71,19.81,19.7,19.77,306188.0,19.4035,19.5019,19.3936,19.4625,306188.0
2024-12-20 14:00:00,19.77,19.87,19.73,19.84,640709.0,19.4625,19.561,19.4232,19.5315,640709.0
2024-12-20 14:30:00,19.84,19.89,19.77,19.83,654100.0,19.5315,19.5807,19.4625,19.5216,654100.0
2024-12-20 15:00:00,19.83,19.87,19.78,19.86,898375.0,19.5216,19.561,19.4724,19.5511,898375.0
2024-12-20 15:30:00,19.86,19.97,19.76,19.94,2350376.0,19.5511,19.6594,19.4527,19.6299,2350376.0
2024-12-23 09:30:00,19.81,20.04,19.72,19.94,350368.0,19.5019,19.7283,19.4133,19.6299,350368.0
2024-12-23 10:00:00,19.94,19.98,19.8,19.94,457546.0,19.6299,19.6693,19.4921,19.6299,457546.0
2024-12-23 10:30:00,19.94,19.95,19.67,19.75,281969.0,19.6299,19.6397,19.3641,19.4428,281969.0
2024-12-23 11:00:00,19.76,19.85,19.73,19.85,125114.0,19.4527,19.5413,19.4232,19.5413,125114.0
2024-12-23 11:30:00,19.85,19.99,19.84,19.98,124674.0,19.5413,19.6791,19.5315,19.6693,124674.0
2024-12-23 12:00:00,19.98,20.09,19.98,20.08,143238.0,19.6693,19.7776,19.6693,19.7677,143238.0
2024-12-23 12:30:00,20.07,20.11,20.0,20.1,256183.0,19.7579,19.7973,19.689,19.7874,256183.0
2024-12-23 13:00:00,20.1,20.15,20.04,20.12,264194.0,19.7874,19.8366,19.7283,19.8071,264194.0
2024-12-23 13:30:00,20.12,20.13,20.07,20.08,172701.0,19.8071,19.8169,19.7579,19.7677,172701.0
2024-12-23 14:00:00,20.07,20.09,20.05,20.08,165410.0,19.7579,19.7776,19.7382,19.7677,165410.0
2024-12-23 14:30:00,20.08,20.16,20.07,20.12,383743.0,19.7677,19.8465,19.7579,19.8071,383743.0
2024-12-23 15:00:00,20.11,20.14,20.06,20.09,259481.0,19.7973,19.8268,19.748,19.7776,259481.0
2024-12-23 15:30:00,20.09,20.23,20.08,20.17,1037461.0,19.7776,19.9154,19.7677,19.8563,1037461.0
2024-12-24 09:30:00,20.16,20.21,20.09,20.13,136012.0,19.8465,19.8957,19.7776,19.8169,136012.0
2024-12-24 10:00:00,20.13,20.14,20.02,20.07,153079.0,19.8169,19.8268,19.7087,19.7579,153079.0
2024-12-24 10:30:00,20.07,20.15,20.04,20.15,171871.0,19.7579,19.8366,19.7283,19.8366,171871.0
2024-12-24 11:00:00,20.14,20.16,20.09,20.13,66780.0,19.8268,19.8465,19.7776,19.8169,66780.0
2024-12-24 11:30:00,20.13,20.2,20.12,20.15,114770.0,19.8169,19.8859,19.8071,19.8366,114770.0
2024-12-24 12:00:00,20.15,20.24,20.15,20.24,48455.0,19.8366,19.9252,19.8366,19.9252,48455.0
2024-12-24 12:30:00,20.24,20.35,20.2,20.34,261262.0,19.9252,20.0335,19.8859,20.0237,261262.0
2024-12-26 09:30:00,20.2,20.34,20.14,20.29,156005.0,19.8859,20.0237,19.8268,19.9745,156005.0
2024-12-26 10:00:00,20.28,20.28,20.19,20.23,80689.0,19.9646,19.9646,19.876,19.9154,80689.0
2024-12-26 10:30:00,20.23,20.33,20.23,20.32,75745.0,19.9154,20.0138,19.9154,20.004,75745.0
2024-12-26 11:00:00,20.32,20.38,20.31,20.35,59673.0,20.004,20.0631,19.9941,20.0335,59673.0
2024-12-26 11:30:00,20.34,20.38,20.3,20.37,62521.0,20.0237,20.0631,19.9843,20.0532,62521.0
2024-12-26 12:00:00,20.37,20.37,20.29,20.3,43746.0,20.0532,20.0532,19.9745,19.9843,43746.0
2024-12-26 12:30:00,20.29,20.34,20.28,20.29,47202.0,19.9745,20.0237,19.9646,19.9745,47202.0
2024-12-26 13:00:00,20.29,20.4,20.29,20.38,54898.0,19.9745,20.0827,19.9745,20.0631,54898.0
2024-12-26 13:30:00,20.37,20.37,20.32,20.35,46767.0,20.0532,20.0532,20.004,20.0335,46767.0
2024-12-26 14:00:00,20.35,20.38,20.33,20.35,82056.0,20.0335,20.0631,20.0138,20.0335,82056.0
2024-12-26 14:30:00,20.36,20.38,20.34,20.36,110465.0,20.0434,20.0631,20.0237,20.0434,110465.0
2024-12-26 15:00:00,20.36,20.39,20.34,20.37,96647.0,20.0434,20.0729,20.0237,20.0532,96647.0
2024-12-26 15:30:00,20.37,20.53,20.36,20.51,813191.0,20.0532,20.2107,20.0434,20.191,813191.0
2024-12-27 09:30:00,20.35,20.55,20.31,20.46,141799.0,20.0335,20.2304,19.9941,20.1418,141799.0
2024-12-27 10:00:00,20.44,20.46,20.19,20.2,139820.0,20.1221,20.1418,19.876,19.8859,139820.0
2024-12-27 10:30:00,20.2,20.34,20.19,20.32,110999.0,19.8859,20.0237,19.876,20.004,110999.0
2024-12-27 11:00:00,20.32,20.33,20.19,20.25,79210.0,20.004,20.0138,19.876,19.9351,79210.0
2024-12-27 11:30:00,20.25,20.27,20.15,20.19,213581.0,19.9351,19.9548,19.8366,19.876,213581.0
2024-12-27 12:00:00,20.19,20.22,20.11,20.14,183445.0,19.876,19.9055,19.7973,19.8268,183445.0
2024-12-27 12:30:00,20.14,20.19,20.13,20.15,106610.0,19.8268,19.876,19.8169,19.8366,106610.0
2024-12-27 13:00:00,20.15,20.21,20.15,20.19,63185.0,19.8366,19.8957,19.8366,19.876,63185.0
2024-12-27 13:30:00,20.18,20.25,20.18,20.24,58523.0,19.8662,19.9351,19.8662,19.9252,58523.0
2024-12-27 14:00:00,20.23,20.27,20.19,20.23,155441.0,19.9154,19.9548,19.876,19.9154,155441.0
2024-12-27 14:30:00,20.24,20.29,20.23,20.28,113126.0,19.9252,19.9745,19.9154,19.9646,113126.0
2024-12-27 15:00:00,20.28,20.28,20.15,20.17,149065.0,19.9646,19.9646,19.8366,19.8563,149065.0
2024-12-27 15:30:00,20.16,20.3,20.1,20.2,1067267.0,19.8465,19.9843,19.7874,19.8859,1067267.0
2024-12-30 09:30:00,19.96,20.15,19.91,19.96,419168.0,19.6496,19.8366,19.6004,19.6496,419168.0
2024-12-30 10:00:00,19.96,20.05,19.93,20.02,103642.0,19.6496,19.7382,19.6201,19.7087,103642.0
2024-12-30 10:30:00,20.01,20.12,19.99,20.1,92479.0,19.6988,19.8071,19.6791,19.7874,92479.0
2024-12-30 11:00:00,20.1,20.16,20.07,20.15,106191.0,19.7874,19.8465,19.7579,19.8366,106191.0
2024-12-30 11:30:00,20.14,20.2,20.14,20.18,106234.0,19.8268,19.8859,19.8268,19.8662,106234.0
2024-12-30 12:00:00,20.18,20.22,20.15,20.19,173168.0,19.8662,19.9055,19.8366,19.876,173168.0
2024-12-30 12:30:00,20.19,20.21,20.13,20.18,83736.0,19.876,19.8957,19.8169,19.8662,83736.0
2024-12-30 13:00:00,20.17,20.23,20.14,20.2,89932.0,19.8563,19.9154,19.8268,19.8859,89932.0
2024-12-30 13:30:00,20.19,20.26,20.18,20.25,112255.0,19.876,19.9449,19.8662,19.9351,112255.0
2024-12-30 14:00:00,20.25,20.27,20.17,20.24,142591.0,19.9351,19.9548,19.8563,19.9252,142591.0
2024-12-30 14:30:00,20.24,20.25,20.2,20.21,181967.0,19.9252,19.9351,19.8859,19.8957,181967.0
2024-12-30 15:00:00,20.21,20.25,20.19,20.21,245996.0,19.8957,19.9351,19.876,19.8957,245996.0
2024-12-30 15:30:00,20.2,20.21,20.14,20.14,754136.0,19.8859,19.8957,19.8268,19.8268,754136.0
2024-12-31 09:30:00,20.24,20.31,20.17,20.25,124246.0,19.9252,19.9941,19.8563,19.9351,124246.0
2024-12-31 10:00:00,20.25,20.34,20.21,20.29,125462.0,19.9351,20.0237,19.8957,19.9745,125462.0
2024-12-31 10:30:00,20.29,20.3,20.15,20.17,157562.0,19.9745,19.9843,19.8366,19.8563,157562.0
2024-12-31 11:00:00,20.17,20.23,20.13,20.18,87098.0,19.8563,19.9154,19.8169,19.8662,87098.0
2024-12-31 11:30:00,20.18,20.18,20.13,20.14,80847.0,19.8662,19.8662,19.8169,19.8268,80847.0
2024-12-31 12:00:00,20.14,20.14,20.03,20.05,64899.0,19.8268,19.8268,19.7185,19.7382,64899.0
2024-12-31 12:30:00,20.05,20.2,20.04,20.2,148963.0,19.7382,19.8859,19.7283,19.8859,148963.0
2024-12-31 13:00:00,20.2,20.21,20.07,20.09,75321.0,19.8859,19.8957,19.7579,19.7776,75321.0
2024-12-31 13:30:00,20.07,20.17,20.07,20.12,47604.0,19.7579,19.8563,19.7579,19.8071,47604.0
2024-12-31 14:00:00,20.12,20.18,20.07,20.11,91938.0,19.8071,19.8662,19.7579,19.7973,91938.0
2024-12-31 14:30:00,20.1,20.12,20.06,20.12,53639.0,19.7874,19.8071,19.748,19.8071,53639.0
2024-12-31 15:00:00,20.11,20.22,20.09,20.21,213130.0,19.7973,19.9055,19.7776,19.8957,213130.0
2024-12-31 15:30:00,20.2,20.23,20.14,20.14,1093971.0,19.8859,19.9154,19.8268,19.8268,1093971.0
2025-01-02 09:30:00,20.18,20.38,20.12,20.34,242077.0,19.8662,20.0631,19.8071,20.0237,242077.0
2025-01-02 10:00:00,20.34,20.35,20.13,20.14,132996.0,20.0237,20.0335,19.8169,19.8268,132996.0
2025-01-02 10:30:00,20.14,20.19,20.09,20.14,151980.0,19.8268,19.876,19.7776,19.8268,151980.0
2025-01-02 11:00:00,20.15,20.22,20.07,20.18,166044.0,19.8366,19.9055,19.7579,19.8662,166044.0
2025-01-02 11:30:00,20.18,20.24,20.13,20.16,98468.0,19.8662,19.9252,19.8169,19.8465,98468.0
2025-01-02 12:00:00,20.16,20.22,20.09,20.1,104104.0,19.8465,19.9055,19.7776,19.7874,104104.0
2025-01-02 12:30:00,20.09,20.1,19.96,20.08,115917.0,19.7776,19.7874,19.6496,19.7677,115917.0
2025-01-02 13:00:00,20.08,20.11,19.99,20.02,97746.0,19.7677,19.7973,19.6791,19.7087,97746.0
2025-01-02 13:30:00,20.01,20.01,19.94,20.0,66821.0,19.6988,19.6988,19.6299,19.689,66821.0
2025-01-02 14:00:00,20.0,20.06,19.99,20.05,85578.0,19.689,19.748,19.6791,19.7382,85578.0
2025-01-02 14:30:00,20.05,20.08,19.99,20.0,88996.0,19.7382,19.7677,19.6791,19.689,88996.0
2025-01-02 15:00:00,20.0,20.12,19.99,20.09,165348.0,19.689,19.8071,19.6791,19.7776,165348.0
2025-01-02 15:30:00,20.09,20.12,19.99,20.01,523109.0,19.7776,19.8071,19.6791,19.6988,523109.0
2025-01-03 09:30:00,20.05,20.1,19.69,19.71,151789.0,19.7382,19.7874,19.3838,19.4035,151789.0
2025-01-03 10:00:00,19.71,20.01,19.69,20.0,265443.0,19.4035,19.6988,19.3838,19.689,265443.0
2025-01-03 10:30:00,20.0,20.03,19.92,20.02,163840.0,19.689,19.7185,19.6102,19.7087,163840.0
2025-01-03 11:00:00,20.03,20.03,19.94,20.0,86601.0,19.7185,19.7185,19.6299,19.689,86601.0
2025-01-03 11:30:00,20.0,20.06,19.98,20.03,81083.0,19.689,19.748,19.6693,19.7185,81083.0
2025-01-03 12:00:00,20.03,20.11,20.02,20.08,87160.0,19.7185,19.7973,19.7087,19.7677,87160.0
2025-01-03 12:30:00,20.09,20.11,20.04,20.1,109994.0,19.7776,19.7973,19.7283,19.7874,109994.0
2025-01-03 13:00:00,20.1,20.15,20.06,20.15,125822.0,19.7874,19.8366,19.748,19.8366,125822.0
2025-01-03 13:30:00,20.14,20.15,20.09,20.11,78211.0,19.8268,19.8366,19.7776,19.7973,78211.0
2025-01-03 14:00:00,20.11,20.18,20.11,20.13,166242.0,19.7973,19.8662,19.7973,19.8169,166242.0
2025-01-03 14:30:00,20.13,20.19,20.12,20.15,209901.0,19.8169,19.876,19.8071,19.8366,209901.0
2025-01-03 15:00:00,20.16,20.23,20.13,20.23,141468.0,19.8465,19.9154,19.8169,19.9154,141468.0
2025-01-03 15:30:00,20.22,20.35,20.21,20.26,796734.0,19.9055,20.0335,19.8957,19.9449,796734.0
2025-01-06 09:30:00,20.44,20.48,20.29,20.46,148008.0,20.1221,20.1615,19.9745,20.1418,148008.0
2025-01-06 10:00:00,20.46,20.55,20.42,20.54,224360.0,20.1418,20.2304,20.1024,20.2206,224360.0
2025-01-06 10:30:00,20.54,20.56,20.34,20.36,229777.0,20.2206,20.2403,20.0237,20.0434,229777.0
2025-01-06 11:00:00,20.37,20.63,20.35,20.6,334581.0,20.0532,20.3092,20.0335,20.2796,334581.0
2025-01-06 11:30:00,20.59,20.75,20.59,20.69,198180.0,20.2698,20.4273,20.2698,20.3682,198180.0
2025-01-06 12:00:00,20.68,20.69,20.57,20.61,292129.0,20.3584,20.3682,20.2501,20.2895,292129.0
2025-01-06 12:30:00,20.6,20.61,20.55,20.6,77211.0,20.2796,20.2895,20.2304,20.2796,77211.0
2025-01-06 13:00:00,20.6,20.6,20.51,20.59,269924.0,20.2796,20.2796,20.191,20.2698,269924.0
2025-01-06 13:30:00,20.6,20.61,20.53,20.53,191939.0,20.2796,20.2895,20.2107,20.2107,191939.0
2025-01-06 14:00:00,20.54,20.54,20.47,20.48,104961.0,20.2206,20.2206,20.1517,20.1615,104961.0
2025-01-06 14:30:00,20.47,20.51,20.46,20.48,186664.0,20.1517,20.191,20.1418,20.1615,186664.0
2025-01-06 15:00:00,20.48,20.49,20.4,20.48,382524.0,20.1615,20.1713,20.0827,20.1615,382524.0
2025-01-06 15:30:00,20.48,20.52,20.41,20.46,821347.0,20.1615,20.2009,20.0926,20.1418,821347.0
2025-01-07 09:30:00,20.62,20.77,20.52,20.53,230224.0,20.2993,20.447,20.2009,20.2107,230224.0
2025-01-07 10:00:00,20.52,20.56,20.28,20.51,336826.0,20.2009,20.2403,19.9646,20.191,336826.0
2025-01-07 10:30:00,20.51,20.57,20.35,20.57,255318.0,20.191,20.2501,20.0335,20.2501,255318.0
2025-01-07 11:00:00,20.57,20.65,20.53,20.6,584727.0,20.2501,20.3289,20.2107,20.2796,584727.0
2025-01-07 11:30:00,20.6,20.61,20.5,20.51,150334.0,20.2796,20.2895,20.1812,20.191,150334.0
2025-01-07 12:00:00,20.51,20.56,20.48,20.51,158201.0,20.191,20.2403,20.1615,20.191,158201.0
2025-01-07 12:30:00,20.51,20.57,20.49,20.53,216608.0,20.191,20.2501,20.1713,20.2107,216608.0
2025-01-07 13:00:00,20.53,20.64,20.52,20.63,149858.0,20.2107,20.319,20.2009,20.3092,149858.0
2025-01-07 13:30:00,20.63,20.65,20.57,20.57,320551.0,20.3092,20.3289,20.2501,20.2501,320551.0
2025-01-07 14:00:00,20.57,20.58,20.49,20.53,205905.0,20.2501,20.2599,20.1713,20.2107,205905.0
2025-01-07 14:30:00,20.53,20.54,20.48,20.5,188963.0,20.2107,20.2206,20.1615,20.1812,188963.0
2025-01-07 15:00:00,20.5,20.5,20.31,20.34,202502.0,20.1812,20.1812,19.9941,20.0237,202502.0
2025-01-07 15:30:00,20.34,20.5,20.33,20.48,1330469.0,20.0237,20.1812,20.0138,20.1615,1330469.0
2025-01-08 09:30:00,20.38,20.42,20.27,20.34,355465.0,20.0631,20.1024,19.9548,20.0237,355465.0
2025-01-08 10:00:00,20.33,20.44,20.24,20.29,255438.0,20.0138,20.1221,19.9252,19.9745,255438.0
2025-01-08 10:30:00,20.3,20.49,20.29,20.48,303260.0,19.9843,20.1713,19.9745,20.1615,303260.0
2025-01-08 11:00:00,20.48,20.54,20.42,20.52,134417.0,20.1615,20.2206,20.1024,20.2009,134417.0
2025-01-08 11:30:00,20.52,20.62,20.51,20.57,156859.0,20.2009,20.2993,20.191,20.2501,156859.0
2025-01-08 12:00:00,20.57,20.58,20.51,20.52,115602.0,20.2501,20.2599,20.191,20.2009,115602.0
2025-01-08 12:30:00,20.53,20.55,20.48,20.54,97738.0,20.2107,20.2304,20.1615,20.2206,97738.0
2025-01-08 13:00:00,20.54,20.66,20.54,20.64,149723.0,20.2206,20.3387,20.2206,20.319,149723.0
2025-01-08 13:30:00,20.63,20.66,20.55,20.6,146912.0,20.3092,20.3387,20.2304,20.2796,146912.0
2025-01-08 14:00:00,20.59,20.7,20.56,20.67,165081.0,20.2698,20.3781,20.2403,20.3485,165081.0
2025-01-08 14:30:00,20.68,20.77,20.62,20.69,1075664.0,20.3584,20.447,20.2993,20.3682,1075664.0
2025-01-08 15:00:00,20.69,20.77,20.64,20.76,671952.0,20.3682,20.447,20.319,20.4371,671952.0
2025-01-08 15:30:00,20.75,20.79,20.62,20.67,1385964.0,20.4273,20.4667,20.2993,20.3485,1385964.0
2025-01-10 09:30:00,20.37,20.42,20.15,20.18,424431.0,20.0532,20.1024,19.8366,19.8662,424431.0
2025-01-10 10:00:00,20.18,20.18,19.96,20.11,218225.0,19.8662,19.8662,19.6496,19.7973,218225.0
2025-01-10 10:30:00,20.12,20.16,20.02,20.1,260719.0,19.8071,19.8465,19.7087,19.7874,260719.0
2025-01-10 11:00:00,20.1,20.1,19.99,20.04,247835.0,19.7874,19.7874,19.6791,19.7283,247835.0
2025-01-10 11:30:00,20.04,20.09,19.94,19.95,142413.0,19.7283,19.7776,19.6299,19.6397,142413.0
2025-01-10 12:00:00,19.95,20.0,19.93,20.0,108632.0,19.6397,19.689,19.6201,19.689,108632.0
2025-01-10 12:30:00,20.0,20.07,19.99,20.06,55464.0,19.689,19.7579,19.6791,19.748,55464.0
2025-01-10 13:00:00,20.05,20.2,20.03,20.16,66697.0,19.7382,19.8859,19.7185,19.8465,66697.0
2025-01-10 13:30:00,20.16,20.19,20.11,20.19,57267.0,19.8465,19.876,19.7973,19.876,57267.0
2025-01-10 14:00:00,20.18,20.18,20.1,20.12,128007.0,19.8662,19.8662,19.7874,19.8071,128007.0
2025-01-10 14:30:00,20.12,20.19,20.1,20.16,131958.0,19.8071,19.876,19.7874,19.8465,131958.0
2025-01-10 15:00:00,20.16,20.16,20.03,20.07,287627.0,19.8465,19.8465,19.7185,19.7579,287627.0
2025-01-10 15:30:00,20.05,20.14,20.05,20.06,702635.0,19.7382,19.8268,19.7382,19.748,702635.0
2025-01-13 09:30:00,19.88,20.15,19.8,20.13,645491.0,19.5708,19.8366,19.4921,19.8169,645491.0
2025-01-13 10:00:00,20.13,20.15,20.0,20.05,232214.0,19.8169,19.8366,19.689,19.7382,232214.0
2025-01-13 10:30:00,20.05,20.2,20.03,20.12,138572.0,19.7382,19.8859,19.7185,19.8071,138572.0
2025-01-13 11:00:00,20.12,20.13,20.04,20.05,157812.0,19.8071,19.8169,19.7283,19.7382,157812.0
2025-01-13 11:30:00,20.05,20.11,20.03,20.04,98817.0,19.7382,19.7973,19.7185,19.7283,98817.0
2025-01-13 12:00:00,20.04,20.12,20.02,20.11,107290.0,19.7283,19.8071,19.7087,19.7973,107290.0
2025-01-13 12:30:00,20.11,20.11,20.05,20.06,159733.0,19.7973,19.7973,19.7382,19.748,159733.0
2025-01-13 13:00:00,20.06,20.11,20.05,20.11,128185.0,19.748,19.7973,19.7382,19.7973,128185.0
2025-01-13 13:30:00,20.11,20.14,20.07,20.11,148458.0,19.7973,19.8268,19.7579,19.7973,148458.0
2025-01-13 14:00:00,20.1,20.13,20.06,20.1,264386.0,19.7874,19.8169,19.748,19.7874,264386.0
2025-01-13 14:30:00,20.1,20.21,20.09,20.18,382122.0,19.7874,19.8957,19.7776,19.8662,382122.0
2025-01-13 15:00:00,20.17,20.21,20.12,20.2,278154.0,19.8563,19.8957,19.8071,19.8859,278154.0
2025-01-13 15:30:00,20.19,20.31,20.18,20.27,879100.0,19.876,19.9941,19.8662,19.9548,879100.0
2025-01-14 09:30:00,20.59,20.59,20.42,20.43,566387.0,20.2698,20.2698,20.1024,20.1123,566387.0
2025-01-14 10:00:00,20.44,20.56,20.42,20.55,363533.0,20.1221,20.2403,20.1024,20.2304,363533.0
2025-01-14 10:30:00,20.55,20.61,20.51,20.57,220209.0,20.2304,20.2895,20.191,20.2501,220209.0
2025-01-14 11:00:00,20.57,20.57,20.44,20.46,139337.0,20.2501,20.2501,20.1221,20.1418,139337.0
2025-01-14 11:30:00,20.46,20.62,20.44,20.54,806310.0,20.1418,20.2993,20.1221,20.2206,806310.0
2025-01-14 12:00:00,20.54,20.67,20.52,20.63,226093.0,20.2206,20.3485,20.2009,20.3092,226093.0
2025-01-14 12:30:00,20.62,20.75,20.59,20.73,219444.0,20.2993,20.4273,20.2698,20.4076,219444.0
2025-01-14 13:00:00,20.72,20.81,20.71,20.8,150634.0,20.3978,20.4864,20.3879,20.4765,150634.0
2025-01-14 13:30:00,20.8,20.92,20.79,20.9,292482.0,20.4765,20.5947,20.4667,20.575,292482.0
2025-01-14 14:00:00,20.89,20.91,20.84,20.88,174250.0,20.5651,20.5848,20.5159,20.5553,174250.0
2025-01-14 14:30:00,20.87,20.89,20.74,20.76,161245.0,20.5454,20.5651,20.4175,20.4371,161245.0
2025-01-14 15:00:00,20.76,20.78,20.67,20.75,216337.0,20.4371,20.4568,20.3485,20.4273,216337.0
2025-01-14 15:30:00,20.75,20.84,20.69,20.83,882624.0,20.4273,20.5159,20.3682,20.5061,882624.0
2025-01-15 09:30:00,21.45,21.56,21.27,21.55,698116.0,21.1164,21.2247,20.9392,21.2149,698116.0
2025-01-15 10:00:00,21.55,21.58,21.39,21.4,253277.0,21.2149,21.2444,21.0573,21.0672,253277.0
2025-01-15 10:30:00,21.4,21.47,21.24,21.3,440607.0,21.0672,21.1361,20.9097,20.9687,440607.0
2025-01-15 11:00:00,21.29,21.33,21.24,21.31,681604.0,20.9589,20.9983,20.9097,20.9786,681604.0
2025-01-15 11:30:00,21.3,21.32,21.16,21.23,556405.0,20.9687,20.9884,20.8309,20.8998,556405.0
2025-01-15 12:00:00,21.23,21.28,21.18,21.27,299342.0,20.8998,20.9491,20.8506,20.9392,299342.0
2025-01-15 12:30:00,21.26,21.31,21.23,21.26,617927.0,20.9294,20.9786,20.8998,20.9294,617927.0
2025-01-15 13:00:00,21.27,21.35,21.25,21.35,186172.0,20.9392,21.018,20.9195,21.018,186172.0
2025-01-15 13:30:00,21.35,21.41,21.33,21.39,366759.0,21.018,21.077,20.9983,21.0573,366759.0
2025-01-15 14:00:00,21.38,21.39,21.29,21.3,488215.0,21.0475,21.0573,20.9589,20.9687,488215.0
2025-01-15 14:30:00,21.3,21.36,21.29,21.34,301749.0,20.9687,21.0278,20.9589,21.0081,301749.0
2025-01-15 15:00:00,21.34,21.41,21.33,21.35,410696.0,21.0081,21.077,20.9983,21.018,410696.0
2025-01-15 15:30:00,21.34,21.41,21.32,21.38,1407584.0,21.0081,21.077,20.9884,21.0475,1407584.0
2025-01-16 09:30:00,21.0,21.62,20.37,21.2,1407636.0,20.6734,21.2838,20.0532,20.8703,1407636.0
2025-01-16 10:00:00,21.2,21.44,21.13,21.38,1109528.0,20.8703,21.1066,20.8014,21.0475,1109528.0
2025-01-16 10:30:00,21.37,21.49,21.18,21.29,989907.0,21.0377,21.1558,20.8506,20.9589,989907.0
2025-01-16 11:00:00,21.29,21.33,21.04,21.16,476854.0,20.9589,20.9983,20.7128,20.8309,476854.0
2025-01-16 11:30:00,21.16,21.21,21.1,21.19,226619.0,20.8309,20.8801,20.7719,20.8605,226619.0
2025-01-16 12:00:00,21.19,21.19,21.04,21.05,257685.0,20.8605,20.8605,20.7128,20.7226,257685.0
2025-01-16 12:30:00,21.05,21.07,20.93,21.0,201104.0,20.7226,20.7423,20.6045,20.6734,201104.0
2025-01-16 13:00:00,21.0,21.06,20.95,21.05,209153.0,20.6734,20.7325,20.6242,20.7226,209153.0
2025-01-16 13:30:00,21.05,21.11,20.96,21.05,346524.0,20.7226,20.7817,20.634,20.7226,346524.0
2025-01-16 14:00:00,21.05,21.12,21.02,21.11,313416.0,20.7226,20.7915,20.6931,20.7817,313416.0
2025-01-16 14:30:00,21.11,21.16,21.09,21.14,759732.0,20.7817,20.8309,20.762,20.8112,759732.0
2025-01-16 15:00:00,21.14,21.25,21.12,21.21,530404.0,20.8112,20.9195,20.7915,20.8801,530404.0
2025-01-16 15:30:00,21.21,21.39,21.2,21.31,1209159.0,20.8801,21.0573,20.8703,20.9786,1209159.0
2025-01-17 09:30:00,21.28,21.52,21.12,21.43,610390.0,20.9491,21.1853,20.7915,21.0967,610390.0
2025-01-17 10:00:00,21.43,21.53,21.33,21.39,220326.0,21.0967,21.1952,20.9983,21.0573,220326.0
2025-01-17 10:30:00,21.39,21.51,21.36,21.39,276920.0,21.0573,21.1755,21.0278,21.0573,276920.0
2025-01-17 11:00:00,21.38,21.45,21.31,21.37,245867.0,21.0475,21.1164,20.9786,21.0377,245867.0
2025-01-17 11:30:00,21.37,21.53,21.37,21.5,119005.0,21.0377,21.1952,21.0377,21.1656,119005.0
2025-01-17 12:00:00,21.5,21.62,21.48,21.62,300318.0,21.1656,21.2838,21.1459,21.2838,300318.0
2025-01-17 12:30:00,21.62,21.62,21.48,21.52,135511.0,21.2838,21.2838,21.1459,21.1853,135511.0
2025-01-17 13:00:00,21.52,21.55,21.48,21.48,116695.0,21.1853,21.2149,21.1459,21.1459,116695.0
2025-01-17 13:30:00,21.48,21.52,21.46,21.48,282426.0,21.1459,21.1853,21.1263,21.1459,282426.0
2025-01-17 14:00:00,21.48,21.52,21.43,21.48,134946.0,21.1459,21.1853,21.0967,21.1459,134946.0
2025-01-17 14:30:00,21.48,21.54,21.45,21.48,136117.0,21.1459,21.205,21.1164,21.1459,136117.0
2025-01-17 15:00:00,21.47,21.51,21.42,21.51,155594.0,21.1361,21.1755,21.0869,21.1755,155594.0
2025-01-17 15:30:00,21.51,21.57,21.45,21.55,567459.0,21.1755,21.2345,21.1164,21.2149,567459.0
2025-01-21 09:30:00,21.64,21.82,21.51,21.79,411065.0,21.3035,21.4807,21.1755,21.4511,411065.0
2025-01-21 10:00:00,21.79,21.8,21.66,21.71,346744.0,21.4511,21.461,21.3231,21.3724,346744.0
2025-01-21 10:30:00,21.7,21.75,21.64,21.69,433498.0,21.3625,21.4117,21.3035,21.3527,433498.0
2025-01-21 11:00:00,21.69,21.8,21.69,21.75,348051.0,21.3527,21.461,21.3527,21.4117,348051.0
2025-01-21 11:30:00,21.74,21.77,21.64,21.64,358889.0,21.4019,21.4314,21.3035,21.3035,358889.0
2025-01-21 12:00:00,21.64,21.66,21.53,21.57,652105.0,21.3035,21.3231,21.1952,21.2345,652105.0
2025-01-21 12:30:00,21.57,21.6,21.43,21.45,330001.0,21.2345,21.2641,21.0967,21.1164,330001.0
2025-01-21 13:00:00,21.45,21.49,21.41,21.43,270493.0,21.1164,21.1558,21.077,21.0967,270493.0
2025-01-21 13:30:00,21.43,21.51,21.4,21.48,230893.0,21.0967,21.1755,21.0672,21.1459,230893.0
2025-01-21 14:00:00,21.47,21.5,21.41,21.43,136989.0,21.1361,21.1656,21.077,21.0967,136989.0
2025-01-21 14:30:00,21.43,21.46,21.42,21.44,134369.0,21.0967,21.1263,21.0869,21.1066,134369.0
2025-01-21 15:00:00,21.44,21.49,21.42,21.47,196757.0,21.1066,21.1558,21.0869,21.1361,196757.0
2025-01-21 15:30:00,21.48,21.51,21.4,21.43,1349202.0,21.1459,21.1755,21.0672,21.0967,1349202.0
2025-01-22 09:30:00,21.33,21.46,21.28,21.36,338146.0,20.9983,21.1263,20.9491,21.0278,338146.0
2025-01-22 10:00:00,21.35,21.42,21.28,21.3,395536.0,21.018,21.0869,20.9491,20.9687,395536.0
2025-01-22 10:30:00,21.3,21.3,21.13,21.2,764375.0,20.9687,20.9687,20.8014,20.8703,764375.0
2025-01-22 11:00:00,21.2,21.2,21.08,21.13,614044.0,20.8703,20.8703,20.7522,20.8014,614044.0
2025-01-22 11:30:00,21.13,21.19,21.04,21.04,499646.0,20.8014,20.8605,20.7128,20.7128,499646.0
2025-01-22 12:00:00,21.04,21.09,21.01,21.01,343132.0,20.7128,20.762,20.6833,20.6833,343132.0
2025-01-22 12:30:00,21.02,21.07,21.01,21.05,182075.0,20.6931,20.7423,20.6833,20.7226,182075.0
2025-01-22 13:00:00,21.05,21.07,20.99,21.05,342925.0,20.7226,20.7423,20.6636,20.7226,342925.0
2025-01-22 13:30:00,21.05,21.12,21.04,21.07,265372.0,20.7226,20.7915,20.7128,20.7423,265372.0
2025-01-22 14:00:00,21.07,21.12,21.05,21.07,160348.0,20.7423,20.7915,20.7226,20.7423,160348.0
2025-01-22 14:30:00,21.07,21.13,21.06,21.11,174071.0,20.7423,20.8014,20.7325,20.7817,174071.0
2025-01-22 15:00:00,21.11,21.12,21.06,21.07,298292.0,20.7817,20.7915,20.7325,20.7423,298292.0
2025-01-22 15:30:00,21.07,21.11,20.99,21.0,850302.0,20.7423,20.7817,20.6636,20.6734,850302.0
2025-01-23 09:30:00,20.91,21.18,20.86,21.17,178903.0,20.5848,20.8506,20.5356,20.8408,178903.0
2025-01-23 10:00:00,21.18,21.18,21.06,21.11,391591.0,20.8506,20.8506,20.7325,20.7817,391591.0
2025-01-23 10:30:00,21.1,21.16,21.07,21.13,372284.0,20.7719,20.8309,20.7423,20.8014,372284.0
2025-01-23 11:00:00,21.14,21.17,21.05,21.12,451313.0,20.8112,20.8408,20.7226,20.7915,451313.0
2025-01-23 11:30:00,21.12,21.16,21.1,21.13,103274.0,20.7915,20.8309,20.7719,20.8014,103274.0
2025-01-23 12:00:00,21.13,21.16,21.09,21.15,187938.0,20.8014,20.8309,20.762,20.8211,187938.0
2025-01-23 12:30:00,21.16,21.21,21.15,21.19,379874.0,20.8309,20.8801,20.8211,20.8605,379874.0
2025-01-23 13:00:00,21.19,21.21,21.13,21.14,290840.0,20.8605,20.8801,20.8014,20.8112,290840.0
2025-01-23 13:30:00,21.14,21.14,21.06,21.07,234520.0,20.8112,20.8112,20.7325,20.7423,234520.0
2025-01-23 14:00:00,21.07,21.1,21.05,21.07,113389.0,20.7423,20.7719,20.7226,20.7423,113389.0
2025-01-23 14:30:00,21.07,21.08,21.03,21.04,197711.0,20.7423,20.7522,20.7029,20.7128,197711.0
2025-01-23 15:00:00,21.04,21.05,20.96,20.96,223670.0,20.7128,20.7226,20.634,20.634,223670.0
2025-01-23 15:30:00,20.96,20.98,20.82,20.9,1634615.0,20.634,20.6537,20.4962,20.575,1634615.0
2025-01-24 09:30:00,20.84,21.09,20.72,21.06,341193.0,20.5159,20.762,20.3978,20.7325,341193.0
2025-01-24 10:00:00,21.05,21.31,21.04,21.23,359888.0,20.7226,20.9786,20.7128,20.8998,359888.0
2025-01-24 10:30:00,21.23,21.23,21.09,21.14,390847.0,20.8998,20.8998,20.762,20.8112,390847.0
2025-01-24 11:00:00,21.14,21.17,21.08,21.11,658465.0,20.8112,20.8408,20.7522,20.7817,658465.0
2025-01-24 11:30:00,21.12,21.12,21.04,21.07,277839.0,20.7915,20.7915,20.7128,20.7423,277839.0
2025-01-24 12:00:00,21.07,21.14,21.07,21.11,661915.0,20.7423,20.8112,20.7423,20.7817,661915.0
2025-01-24 12:30:00,21.11,21.15,21.06,21.07,146344.0,20.7817,20.8211,20.7325,20.7423,146344.0
2025-01-24 13:00:00,21.07,21.1,21.02,21.05,122004.0,20.7423,20.7719,20.6931,20.7226,122004.0
2025-01-24 13:30:00,21.05,21.06,21.0,21.01,238897.0,20.7226,20.7325,20.6734,20.6833,238897.0
2025-01-24 14:00:00,21.01,21.05,20.98,21.02,279230.0,20.6833,20.7226,20.6537,20.6931,279230.0
2025-01-24 14:30:00,21.01,21.03,20.99,20.99,253807.0,20.6833,20.7029,20.6636,20.6636,253807.0
2025-01-24 15:00:00,20.99,21.04,20.97,20.97,269239.0,20.6636,20.7128,20.6439,20.6439,269239.0
2025-01-24 15:30:00,20.98,21.08,20.95,21.07,805895.0,20.6537,20.7522,20.6242,20.7423,805895.0
2025-01-27 09:30:00,21.04,21.37,20.92,21.37,353284.0,20.7128,21.0377,20.5947,21.0377,353284.0
2025-01-27 10:00:00,21.37,21.42,21.21,21.25,155596.0,21.0377,21.0869,20.8801,20.9195,155596.0
2025-01-27 10:30:00,21.24,21.27,21.16,21.19,154430.0,20.9097,20.9392,20.8309,20.8605,154430.0
2025-01-27 11:00:00,21.18,21.22,21.07,21.08,65432.0,20.8506,20.89,20.7423,20.7522,65432.0
2025-01-27 11:30:00,21.08,21.11,20.99,21.03,208855.0,20.7522,20.7817,20.6636,20.7029,208855.0
2025-01-27 12:00:00,21.04,21.09,21.02,21.04,231677.0,20.7128,20.762,20.6931,20.7128,231677.0
2025-01-27 12:30:00,21.04,21.07,20.93,20.94,282307.0,20.7128,20.7423,20.6045,20.6143,282307.0
2025-01-27 13:00:00,20.94,21.02,20.93,20.99,146954.0,20.6143,20.6931,20.6045,20.6636,146954.0
2025-01-27 13:30:00,20.99,21.05,20.96,21.03,158873.0,20.6636,20.7226,20.634,20.7029,158873.0
2025-01-27 14:00:00,21.03,21.13,21.02,21.12,337132.0,20.7029,20.8014,20.6931,20.7915,337132.0
2025-01-27 14:30:00,21.12,21.19,21.1,21.12,222309.0,20.7915,20.8605,20.7719,20.7915,222309.0
2025-01-27 15:00:00,21.12,21.16,21.07,21.13,188739.0,20.7915,20.8309,20.7423,20.8014,188739.0
2025-01-27 15:30:00,21.13,21.22,21.11,21.2,584578.0,20.8014,20.89,20.7817,20.8703,584578.0
2025-01-28 09:30:00,21.21,21.27,21.01,21.06,560954.0,20.8801,20.9392,20.6833,20.7325,560954.0
2025-01-28 10:00:00,21.05,21.13,21.0,21.05,869604.0,20.7226,20.8014,20.6734,20.7226,869604.0
2025-01-28 10:30:00,21.05,21.11,21.0,21.06,289864.0,20.7226,20.7817,20.6734,20.7325,289864.0
2025-01-28 11:00:00,21.07,21.18,21.0,21.01,336090.0,20.7423,20.8506,20.6734,20.6833,336090.0
2025-01-28 11:30:00,21.01,21.02,20.94,20.96,165845.0,20.6833,20.6931,20.6143,20.634,165845.0
2025-01-28 12:00:00,20.96,21.09,20.93,21.07,179107.0,20.634,20.762,20.6045,20.7423,179107.0
2025-01-28 12:30:00,21.07,21.1,21.0,21.03,157898.0,20.7423,20.7719,20.6734,20.7029,157898.0
2025-01-28 13:00:00,21.04,21.09,21.03,21.07,95097.0,20.7128,20.762,20.7029,20.7423,95097.0
2025-01-28 13:30:00,21.07,21.09,21.02,21.03,106879.0,20.7423,20.762,20.6931,20.7029,106879.0
2025-01-28 14:00:00,21.03,21.11,21.03,21.08,131966.0,20.7029,20.7817,20.7029,20.7522,131966.0
2025-01-28 14:30:00,21.09,21.17,21.08,21.16,177920.0,20.762,20.8408,20.7522,20.8309,177920.0
2025-01-28 15:00:00,21.16,21.23,21.13,21.21,632587.0,20.8309,20.8998,20.8014,20.8801,632587.0
2025-01-28 15:30:00,21.21,21.32,21.18,21.3,1497234.0,20.8801,20.9884,20.8506,20.9687,1497234.0
2025-01-29 09:30:00,21.27,21.83,21.19,21.83,712530.0,20.9392,21.4905,20.8605,21.4905,712530.0
2025-01-29 10:00:00,21.84,22.03,21.81,21.96,2353924.0,21.5003,21.6874,21.4708,21.6185,2353924.0
2025-01-29 10:30:00,21.96,21.97,21.7,21.71,648462.0,21.6185,21.6283,21.3625,21.3724,648462.0
2025-01-29 11:00:00,21.71,21.72,21.49,21.55,595732.0,21.3724,21.3822,21.1558,21.2149,595732.0
2025-01-29 11:30:00,21.55,21.73,21.53,21.65,424151.0,21.2149,21.3921,21.1952,21.3133,424151.0
2025-01-29 12:00:00,21.65,21.69,21.63,21.66,209918.0,21.3133,21.3527,21.2936,21.3231,209918.0
2025-01-29 12:30:00,21.66,21.68,21.61,21.64,214309.0,21.3231,21.3428,21.2739,21.3035,214309.0
2025-01-29 13:00:00,21.64,21.65,21.56,21.63,308265.0,21.3035,21.3133,21.2247,21.2936,308265.0
2025-01-29 13:30:00,21.63,21.64,21.59,21.63,232334.0,21.2936,21.3035,21.2542,21.2936,232334.0
2025-01-29 14:00:00,21.63,21.63,21.46,21.56,461256.0,21.2936,21.2936,21.1263,21.2247,461256.0
2025-01-29 14:30:00,21.55,21.77,21.55,21.64,423526.0,21.2149,21.4314,21.2149,21.3035,423526.0
2025-01-29 15:00:00,21.64,21.67,21.52,21.66,269913.0,21.3035,21.333,21.1853,21.3231,269913.0
2025-01-29 15:30:00,21.66,21.67,21.49,21.52,1230921.0,21.3231,21.333,21.1558,21.1853,1230921.0
2025-01-30 09:30:00,21.75,21.86,21.67,21.77,298027.0,21.4117,21.52,21.333,21.4314,298027.0
2025-01-30 10:00:00,21.77,21.88,21.74,21.75,360499.0,21.4314,21.5397,21.4019,21.4117,360499.0
2025-01-30 10:30:00,21.74,21.88,21.69,21.73,251790.0,21.4019,21.5397,21.3527,21.3921,251790.0
2025-01-30 11:00:00,21.73,21.87,21.7,21.87,280410.0,21.3921,21.5299,21.3625,21.5299,280410.0
2025-01-30 11:30:00,21.86,21.89,21.8,21.86,228060.0,21.52,21.5496,21.461,21.52,228060.0
2025-01-30 12:00:00,21.86,21.88,21.79,21.81,170121.0,21.52,21.5397,21.4511,21.4708,170121.0
2025-01-30 12:30:00,21.82,21.85,21.8,21.81,83360.0,21.4807,21.5102,21.461,21.4708,83360.0
2025-01-30 13:00:00,21.8,21.89,21.8,21.89,90081.0,21.461,21.5496,21.461,21.5496,90081.0
2025-01-30 13:30:00,21.89,21.99,21.88,21.98,206108.0,21.5496,21.648,21.5397,21.6382,206108.0
2025-01-30 14:00:00,21.99,22.09,21.93,22.07,616492.0,21.648,21.7465,21.5889,21.7268,616492.0
2025-01-30 14:30:00,22.07,22.1,22.03,22.04,409101.0,21.7268,21.7563,21.6874,21.6972,409101.0
2025-01-30 15:00:00,22.04,22.08,22.01,22.03,263933.0,21.6972,21.7366,21.6677,21.6874,263933.0
2025-01-30 15:30:00,22.03,22.04,21.71,21.94,1053720.0,21.6874,21.6972,21.3724,21.5988,1053720.0
2025-01-31 09:30:00,21.94,22.11,21.93,21.99,282977.0,21.5988,21.7661,21.5889,21.648,282977.0
2025-01-31 10:00:00,22.0,22.0,21.84,21.95,211389.0,21.6579,21.6579,21.5003,21.6086,211389.0
2025-01-31 10:30:00,21.95,21.95,21.69,21.73,615605.0,21.6086,21.6086,21.3527,21.3921,615605.0
2025-01-31 11:00:00,21.74,21.89,21.74,21.84,197856.0,21.4019,21.5496,21.4019,21.5003,197856.0
2025-01-31 11:30:00,21.83,21.95,21.83,21.95,131523.0,21.4905,21.6086,21.4905,21.6086,131523.0
2025-01-31 12:00:00,21.95,22.04,21.93,22.02,199597.0,21.6086,21.6972,21.5889,21.6775,199597.0
2025-01-31 12:30:00,22.02,22.03,22.0,22.0,94794.0,21.6775,21.6874,21.6579,21.6579,94794.0
2025-01-31 13:00:00,22.01,22.05,21.94,21.95,292788.0,21.6677,21.7071,21.5988,21.6086,292788.0
2025-01-31 13:30:00,21.94,22.05,21.86,21.98,460758.0,21.5988,21.7071,21.52,21.6382,460758.0
2025-01-31 14:00:00,21.98,21.98,21.81,21.88,289986.0,21.6382,21.6382,21.4708,21.5397,289986.0
2025-01-31 14:30:00,21.88,21.9,21.79,21.86,212821.0,21.5397,21.5594,21.4511,21.52,212821.0
2025-01-31 15:00:00,21.85,21.86,21.75,21.79,308613.0,21.5102,21.52,21.4117,21.4511,308613.0
2025-01-31 15:30:00,21.8,21.98,21.79,21.9,1149331.0,21.461,21.6382,21.4511,21.5594,1149331.0
2025-02-03 09:30:00,21.28,21.38,21.07,21.14,402677.0,20.9491,21.0475,20.7423,20.8112,402677.0
2025-02-03 10:00:00,21.14,21.56,21.07,21.55,208295.0,20.8112,21.2247,20.7423,21.2149,208295.0
2025-02-03 10:30:00,21.55,21.65,21.51,21.58,177697.0,21.2149,21.3133,21.1755,21.2444,177697.0
2025-02-03 11:00:00,21.58,21.62,21.43,21.59,153078.0,21.2444,21.2838,21.0967,21.2542,153078.0
2025-02-03 11:30:00,21.6,21.65,21.5,21.52,104726.0,21.2641,21.3133,21.1656,21.1853,104726.0
2025-02-03 12:00:00,21.51,21.56,21.44,21.53,116698.0,21.1755,21.2247,21.1066,21.1952,116698.0
2025-02-03 12:30:00,21.54,21.61,21.48,21.59,267681.0,21.205,21.2739,21.1459,21.2542,267681.0
2025-02-03 13:00:00,21.59,21.62,21.52,21.58,159376.0,21.2542,21.2838,21.1853,21.2444,159376.0
2025-02-03 13:30:00,21.59,21.62,21.55,21.57,107139.0,21.2542,21.2838,21.2149,21.2345,107139.0
2025-02-03 14:00:00,21.57,21.64,21.57,21.59,114074.0,21.2345,21.3035,21.2345,21.2542,114074.0
2025-02-03 14:30:00,21.59,21.66,21.59,21.64,142902.0,21.2542,21.3231,21.2542,21.3035,142902.0
2025-02-03 15:00:00,21.65,21.68,21.63,21.64,174537.0,21.3133,21.3428,21.2936,21.3035,174537.0
2025-02-03 15:30:00,21.64,21.68,21.49,21.52,963732.0,21.3035,21.3428,21.1558,21.1853,963732.0
2025-02-04 09:30:00,21.58,21.77,21.48,21.76,216284.0,21.2444,21.4314,21.1459,21.4216,216284.0
2025-02-04 10:00:00,21.77,21.9,21.73,21.83,179391.0,21.4314,21.5594,21.3921,21.4905,179391.0
2025-02-04 10:30:00,21.83,21.85,21.68,21.71,222924.0,21.4905,21.5102,21.3428,21.3724,222924.0
2025-02-04 11:00:00,21.71,21.94,21.71,21.93,105649.0,21.3724,21.5988,21.3724,21.5889,105649.0
2025-02-04 11:30:00,21.93,21.93,21.83,21.89,121782.0,21.5889,21.5889,21.4905,21.5496,121782.0
2025-02-04 12:00:00,21.89,21.91,21.8,21.8,157222.0,21.5496,21.5693,21.461,21.461,157222.0
2025-02-04 12:30:00,21.81,21.89,21.8,21.88,111834.0,21.4708,21.5496,21.461,21.5397,111834.0
2025-02-04 13:00:00,21.87,21.9,21.84,21.89,434465.0,21.5299,21.5594,21.5003,21.5496,434465.0
2025-02-04 13:30:00,21.89,21.91,21.82,21.82,286243.0,21.5496,21.5693,21.4807,21.4807,286243.0
2025-02-04 14:00:00,21.82,21.92,21.82,21.89,155385.0,21.4807,21.5791,21.4807,21.5496,155385.0
2025-02-04 14:30:00,21.89,21.92,21.82,21.84,282011.0,21.5496,21.5791,21.4807,21.5003,282011.0
2025-02-04 15:00:00,21.83,21.88,21.78,21.8,173771.0,21.4905,21.5397,21.4413,21.461,173771.0
2025-02-04 15:30:00,21.8,21.82,21.76,21.78,855482.0,21.461,21.4807,21.4216,21.4413,855482.0
2025-02-05 09:30:00,21.9,21.95,21.69,21.71,132720.0,21.5594,21.6086,21.3527,21.3724,132720.0
2025-02-05 10:00:00,21.72,21.8,21.63,21.78,124740.0,21.3822,21.461,21.2936,21.4413,124740.0
2025-02-05 10:30:00,21.78,21.79,21.71,21.73,100342.0,21.4413,21.4511,21.3724,21.3921,100342.0
2025-02-05 11:00:00,21.73,21.79,21.72,21.79,91820.0,21.3921,21.4511,21.3822,21.4511,91820.0
2025-02-05 11:30:00,21.78,21.8,21.76,21.8,131391.0,21.4413,21.461,21.4216,21.461,131391.0
2025-02-05 12:00:00,21.8,21.82,21.74,21.78,90614.0,21.461,21.4807,21.4019,21.4413,90614.0
2025-02-05 12:30:00,21.78,21.83,21.77,21.8,106451.0,21.4413,21.4905,21.4314,21.461,106451.0
2025-02-05 13:00:00,21.8,21.87,21.79,21.86,82186.0,21.461,21.5299,21.4511,21.52,82186.0
2025-02-05 13:30:00,21.86,21.89,21.83,21.88,94445.0,21.52,21.5496,21.4905,21.5397,94445.0
2025-02-05 14:00:00,21.88,21.91,21.85,21.91,131703.0,21.5397,21.5693,21.5102,21.5693,131703.0
2025-02-05 14:30:00,21.91,21.98,21.89,21.96,257023.0,21.5693,21.6382,21.5496,21.6185,257023.0
2025-02-05 15:00:00,21.96,22.04,21.96,22.01,404124.0,21.6185,21.6972,21.6185,21.6677,404124.0
2025-02-05 15:30:00,22.01,22.09,21.98,22.07,892595.0,21.6677,21.7465,21.6382,21.7268,892595.0
2025-02-06 09:30:00,22.14,22.19,21.99,22.09,204487.0,21.7957,21.8449,21.648,21.7465,204487.0
2025-02-06 10:00:00,22.09,22.14,21.99,22.1,405277.0,21.7465,21.7957,21.648,21.7563,405277.0
2025-02-06 10:30:00,22.1,22.21,22.05,22.19,237192.0,21.7563,21.8646,21.7071,21.8449,237192.0
2025-02-06 11:00:00,22.19,22.27,22.17,22.26,294850.0,21.8449,21.9237,21.8252,21.9138,294850.0
2025-02-06 11:30:00,22.25,22.29,22.2,22.28,222647.0,21.904,21.9433,21.8547,21.9335,222647.0
2025-02-06 12:00:00,22.29,22.33,22.27,22.31,167501.0,21.9433,21.9827,21.9237,21.963,167501.0
2025-02-06 12:30:00,22.31,22.31,22.25,22.28,277494.0,21.963,21.963,21.904,21.9335,277494.0
2025-02-06 13:00:00,22.28,22.34,22.24,22.25,305589.0,21.9335,21.9926,21.8941,21.904,305589.0
2025-02-06 13:30:00,22.25,22.3,22.23,22.29,164486.0,21.904,21.9532,21.8843,21.9433,164486.0
2025-02-06 14:00:00,22.28,22.33,22.28,22.3,264990.0,21.9335,21.9827,21.9335,21.9532,264990.0
2025-02-06 14:30:00,22.3,22.31,22.19,22.3,233444.0,21.9532,21.963,21.8449,21.9532,233444.0
2025-02-06 15:00:00,22.3,22.33,22.25,22.33,383125.0,21.9532,21.9827,21.904,21.9827,383125.0
2025-02-06 15:30:00,22.33,22.39,22.3,22.39,1069287.0,21.9827,22.0418,21.9532,22.0418,1069287.0
2025-02-07 09:30:00,22.37,22.43,22.29,22.38,153835.0,22.0221,22.0812,21.9433,22.0319,153835.0
2025-02-07 10:00:00,22.37,22.37,22.17,22.26,195405.0,22.0221,22.0221,21.8252,21.9138,195405.0
2025-02-07 10:30:00,22.26,22.26,21.98,22.07,438082.0,21.9138,21.9138,21.6382,21.7268,438082.0
2025-02-07 11:00:00,22.07,22.24,22.0,22.14,209258.0,21.7268,21.8941,21.6579,21.7957,209258.0
2025-02-07 11:30:00,22.15,22.22,22.12,22.17,216304.0,21.8055,21.8744,21.776,21.8252,216304.0
2025-02-07 12:00:00,22.18,22.27,22.16,22.21,168975.0,21.8351,21.9237,21.8154,21.8646,168975.0
2025-02-07 12:30:00,22.21,22.25,22.2,22.22,88500.0,21.8646,21.904,21.8547,21.8744,88500.0
2025-02-07 13:00:00,22.23,22.27,22.21,22.26,464044.0,21.8843,21.9237,21.8646,21.9138,464044.0
2025-02-07 13:30:00,22.25,22.27,22.22,22.23,327740.0,21.904,21.9237,21.8744,21.8843,327740.0
2025-02-07 14:00:00,22.23,22.31,22.22,22.3,150203.0,21.8843,21.963,21.8744,21.9532,150203.0
2025-02-07 14:30:00,22.3,22.31,22.27,22.3,220750.0,21.9532,21.963,21.9237,21.9532,220750.0
2025-02-07 15:00:00,22.29,22.32,22.26,22.3,226946.0,21.9433,21.9729,21.9138,21.9532,226946.0
2025-02-07 15:30:00,22.3,22.41,22.27,22.29,1486251.0,21.9532,22.0615,21.9237,21.9433,1486251.0
2025-02-10 09:30:00,22.29,22.36,22.03,22.23,252881.0,21.9433,22.0123,21.6874,21.8843,252881.0
2025-02-10 10:00:00,22.23,22.25,22.11,22.15,242272.0,21.8843,21.904,21.7661,21.8055,242272.0
2025-02-10 10:30:00,22.15,22.17,22.03,22.12,156623.0,21.8055,21.8252,21.6874,21.776,156623.0
2025-02-10 11:00:00,22.11,22.12,21.96,22.01,365729.0,21.7661,21.776,21.6185,21.6677,365729.0
2025-02-10 11:30:00,22.01,22.08,21.98,21.98,224363.0,21.6677,21.7366,21.6382,21.6382,224363.0
2025-02-10 12:00:00,21.98,21.98,21.9,21.95,500374.0,21.6382,21.6382,21.5594,21.6086,500374.0
2025-02-10 12:30:00,21.95,22.06,21.94,22.05,89649.0,21.6086,21.7169,21.5988,21.7071,89649.0
2025-02-10 13:00:00,22.06,22.1,22.05,22.07,317240.0,21.7169,21.7563,21.7071,21.7268,317240.0
2025-02-10 13:30:00,22.07,22.19,22.07,22.18,287280.0,21.7268,21.8449,21.7268,21.8351,287280.0
2025-02-10 14:00:00,22.18,22.18,22.14,22.16,149120.0,21.8351,21.8351,21.7957,21.8154,149120.0
2025-02-10 14:30:00,22.16,22.17,22.12,22.13,250215.0,21.8154,21.8252,21.776,21.7858,250215.0
2025-02-10 15:00:00,22.12,22.16,22.09,22.12,293561.0,21.776,21.8154,21.7465,21.776,293561.0
2025-02-10 15:30:00,22.13,22.17,22.05,22.09,1074178.0,21.7858,21.8252,21.7071,21.7465,1074178.0
2025-02-11 09:30:00,22.0,22.19,21.96,22.19,393721.0,21.6579,21.8449,21.6185,21.8449,393721.0
2025-02-11 10:00:00,22.18,22.2,22.11,22.17,313370.0,21.8351,21.8547,21.7661,21.8252,313370.0
2025-02-11 10:30:00,22.17,22.22,22.15,22.21,151981.0,21.8252,21.8744,21.8055,21.8646,151981.0
2025-02-11 11:00:00,22.21,22.33,22.21,22.26,270224.0,21.8646,21.9827,21.8646,21.9138,270224.0
2025-02-11 11:30:00,22.26,22.33,22.2,22.33,317855.0,21.9138,21.9827,21.8547,21.9827,317855.0
2025-02-11 12:00:00,22.32,22.34,22.26,22.28,153671.0,21.9729,21.9926,21.9138,21.9335,153671.0
2025-02-11 12:30:00,22.29,22.33,22.25,22.29,103533.0,21.9433,21.9827,21.904,21.9433,103533.0
2025-02-11 13:00:00,22.29,22.33,22.25,22.27,69956.0,21.9433,21.9827,21.904,21.9237,69956.0
2025-02-11 13:30:00,22.27,22.3,22.26,22.27,84373.0,21.9237,21.9532,21.9138,21.9237,84373.0
2025-02-11 14:00:00,22.28,22.29,22.25,22.26,98678.0,21.9335,21.9433,21.904,21.9138,98678.0
2025-02-11 14:30:00,22.26,22.35,22.25,22.33,117612.0,21.9138,22.0024,21.904,21.9827,117612.0
2025-02-11 15:00:00,22.33,22.34,22.29,22.33,185330.0,21.9827,21.9926,21.9433,21.9827,185330.0
2025-02-11 15:30:00,22.33,22.44,22.32,22.43,746783.0,21.9827,22.091,21.9729,22.0812,746783.0
2025-02-12 09:30:00,22.16,22.22,22.07,22.14,567968.0,21.8154,21.8744,21.7268,21.7957,567968.0
2025-02-12 10:00:00,22.14,22.21,22.08,22.14,409317.0,21.7957,21.8646,21.7366,21.7957,409317.0
2025-02-12 10:30:00,22.14,22.25,22.09,22.24,232765.0,21.7957,21.904,21.7465,21.8941,232765.0
2025-02-12 11:00:00,22.23,22.23,22.0,22.07,311175.0,21.8843,21.8843,21.6579,21.7268,311175.0
2025-02-12 11:30:00,22.07,22.11,21.99,22.1,299533.0,21.7268,21.7661,21.648,21.7563,299533.0
2025-02-12 12:00:00,22.11,22.23,22.08,22.18,103537.0,21.7661,21.8843,21.7366,21.8351,103537.0
2025-02-12 12:30:00,22.18,22.2,22.11,22.19,113684.0,21.8351,21.8547,21.7661,21.8449,113684.0
2025-02-12 13:00:00,22.19,22.19,22.11,22.14,119773.0,21.8449,21.8449,21.7661,21.7957,119773.0
2025-02-12 13:30:00,22.14,22.24,22.13,22.21,100065.0,21.7957,21.8941,21.7858,21.8646,100065.0
2025-02-12 14:00:00,22.21,22.22,22.14,22.21,170446.0,21.8646,21.8744,21.7957,21.8646,170446.0
2025-02-12 14:30:00,22.21,22.31,22.21,22.3,230293.0,21.8646,21.963,21.8646,21.9532,230293.0
2025-02-12 15:00:00,22.3,22.37,22.3,22.32,227380.0,21.9532,22.0221,21.9532,21.9729,227380.0
2025-02-12 15:30:00,22.32,22.33,22.14,22.14,693547.0,21.9729,21.9827,21.7957,21.7957,693547.0
2025-02-13 09:30:00,22.08,22.24,22.06,22.1,322533.0,21.7366,21.8941,21.7169,21.7563,322533.0
2025-02-13 10:00:00,22.1,22.11,22.01,22.05,139660.0,21.7563,21.7661,21.6677,21.7071,139660.0
2025-02-13 10:30:00,22.05,22.05,21.9,21.95,164310.0,21.7071,21.7071,21.5594,21.6086,164310.0
2025-02-13 11:00:00,21.94,21.96,21.87,21.87,307617.0,21.5988,21.6185,21.5299,21.5299,307617.0
2025-02-13 11:30:00,21.87,21.9,21.83,21.86,168315.0,21.5299,21.5594,21.4905,21.52,168315.0
2025-02-13 12:00:00,21.86,21.92,21.85,21.87,133791.0,21.52,21.5791,21.5102,21.5299,133791.0
2025-02-13 12:30:00,21.86,21.88,21.81,21.82,94313.0,21.52,21.5397,21.4708,21.4807,94313.0
2025-02-13 13:00:00,21.82,21.88,21.8,21.83,234892.0,21.4807,21.5397,21.461,21.4905,234892.0
2025-02-13 13:30:00,21.83,21.89,21.79,21.88,220666.0,21.4905,21.5496,21.4511,21.5397,220666.0
2025-02-13 14:00:00,21.87,21.97,21.86,21.93,247382.0,21.5299,21.6283,21.52,21.5889,247382.0
2025-02-13 14:30:00,21.92,21.96,21.88,21.93,134427.0,21.5791,21.6185,21.5397,21.5889,134427.0
2025-02-13 15:00:00,21.92,22.04,21.91,22.02,175599.0,21.5791,21.6972,21.5693,21.6775,175599.0
2025-02-13 15:30:00,22.01,22.04,21.97,22.01,688936.0,21.6677,21.6972,21.6283,21.6677,688936.0
2025-02-14 09:30:00,21.99,22.38,21.99,22.27,192609.0,21.648,22.0319,21.648,21.9237,192609.0
2025-02-14 10:00:00,22.27,22.27,22.08,22.1,158501.0,21.9237,21.9237,21.7366,21.7563,158501.0
2025-02-14 10:30:00,22.1,22.17,22.09,22.1,85159.0,21.7563,21.8252,21.7465,21.7563,85159.0
2025-02-14 11:00:00,22.09,22.19,22.09,22.14,228374.0,21.7465,21.8449,21.7465,21.7957,228374.0
2025-02-14 11:30:00,22.14,22.17,22.13,22.17,98266.0,21.7957,21.8252,21.7858,21.8252,98266.0
2025-02-14 12:00:00,22.17,22.19,22.14,22.16,112881.0,21.8252,21.8449,21.7957,21.8154,112881.0
2025-02-14 12:30:00,22.16,22.18,22.08,22.11,133999.0,21.8154,21.8351,21.7366,21.7661,133999.0
2025-02-14 13:00:00,22.11,22.11,22.05,22.07,148427.0,21.7661,21.7661,21.7071,21.7268,148427.0
2025-02-14 13:30:00,22.07,22.14,22.06,22.11,97626.0,21.7268,21.7957,21.7169,21.7661,97626.0
2025-02-14 14:00:00,22.1,22.12,22.05,22.06,153916.0,21.7563,21.776,21.7071,21.7169,153916.0
2025-02-14 14:30:00,22.06,22.13,22.06,22.1,139963.0,21.7169,21.7858,21.7169,21.7563,139963.0
2025-02-14 15:00:00,22.1,22.16,22.09,22.12,131649.0,21.7563,21.8154,21.7465,21.776,131649.0
2025-02-14 15:30:00,22.12,22.13,22.06,22.1,374599.0,21.776,21.7858,21.7169,21.7563,374599.0
2025-02-18 09:30:00,22.15,22.17,22.04,22.09,190252.0,21.8055,21.8252,21.6972,21.7465,190252.0
2025-02-18 10:00:00,22.1,22.12,22.01,22.1,153714.0,21.7563,21.776,21.6677,21.7563,153714.0
2025-02-18 10:30:00,22.11,22.2,22.1,22.16,107632.0,21.7661,21.8547,21.7563,21.8154,107632.0
2025-02-18 11:00:00,22.16,22.16,22.04,22.06,103265.0,21.8154,21.8154,21.6972,21.7169,103265.0
2025-02-18 11:30:00,22.05,22.15,22.04,22.14,157551.0,21.7071,21.8055,21.6972,21.7957,157551.0
2025-02-18 12:00:00,22.13,22.21,22.13,22.15,144573.0,21.7858,21.8646,21.7858,21.8055,144573.0
2025-02-18 12:30:00,22.15,22.18,22.12,22.17,148797.0,21.8055,21.8351,21.776,21.8252,148797.0
2025-02-18 13:00:00,22.17,22.22,22.16,22.21,129411.0,21.8252,21.8744,21.8154,21.8646,129411.0
2025-02-18 13:30:00,22.21,22.24,22.15,22.16,134191.0,21.8646,21.8941,21.8055,21.8154,134191.0
2025-02-18 14:00:00,22.16,22.18,22.1,22.13,196724.0,21.8154,21.8351,21.7563,21.7858,196724.0
2025-02-18 14:30:00,22.13,22.2,22.11,22.18,164804.0,21.7858,21.8547,21.7661,21.8351,164804.0
2025-02-18 15:00:00,22.18,22.19,22.14,22.18,157365.0,21.8351,21.8449,21.7957,21.8351,157365.0
2025-02-18 15:30:00,22.18,22.19,22.08,22.19,543216.0,21.8351,21.8449,21.7366,21.8449,543216.0
2025-02-19 09:30:00,21.98,21.99,21.86,21.97,250292.0,21.6382,21.648,21.52,21.6283,250292.0
2025-02-19 10:00:00,21.98,22.08,21.97,22.05,118284.0,21.6382,21.7366,21.6283,21.7071,118284.0
2025-02-19 10:30:00,22.05,22.09,21.92,21.96,144209.0,21.7071,21.7465,21.5791,21.6185,144209.0
2025-02-19 11:00:00,21.97,22.0,21.91,21.98,123514.0,21.6283,21.6579,21.5693,21.6382,123514.0
2025-02-19 11:30:00,21.98,22.03,21.98,22.03,97686.0,21.6382,21.6874,21.6382,21.6874,97686.0
2025-02-19 12:00:00,22.03,22.03,21.95,21.96,97619.0,21.6874,21.6874,21.6086,21.6185,97619.0
2025-02-19 12:30:00,21.95,21.99,21.94,21.98,80131.0,21.6086,21.648,21.5988,21.6382,80131.0
2025-02-19 13:00:00,21.98,22.0,21.95,21.98,91299.0,21.6382,21.6579,21.6086,21.6382,91299.0
2025-02-19 13:30:00,21.97,22.02,21.97,22.01,110994.0,21.6283,21.6775,21.6283,21.6677,110994.0
2025-02-19 14:00:00,22.01,22.07,21.97,22.03,125383.0,21.6677,21.7268,21.6283,21.6874,125383.0
2025-02-19 14:30:00,22.04,22.16,22.03,22.12,144396.0,21.6972,21.8154,21.6874,21.776,144396.0
2025-02-19 15:00:00,22.11,22.19,22.09,22.15,198382.0,21.7661,21.8449,21.7465,21.8055,198382.0
2025-02-19 15:30:00,22.16,22.29,22.12,22.12,1210818.0,21.8154,21.9433,21.776,21.776,1210818.0
2025-02-20 09:30:00,22.05,22.15,21.69,21.76,387557.0,21.7071,21.8055,21.3527,21.4216,387557.0
2025-02-20 10:00:00,21.76,21.77,21.51,21.54,406827.0,21.4216,21.4314,21.1755,21.205,406827.0
2025-02-20 10:30:00,21.53,21.59,21.4,21.42,184484.0,21.1952,21.2542,21.0672,21.0869,184484.0
2025-02-20 11:00:00,21.43,21.51,21.37,21.45,205131.0,21.0967,21.1755,21.0377,21.1164,205131.0
2025-02-20 11:30:00,21.44,21.61,21.44,21.6,156666.0,21.1066,21.2739,21.1066,21.2641,156666.0
2025-02-20 12:00:00,21.6,21.68,21.58,21.64,148913.0,21.2641,21.3428,21.2444,21.3035,148913.0
2025-02-20 12:30:00,21.64,21.66,21.58,21.61,92317.0,21.3035,21.3231,21.2444,21.2739,92317.0
2025-02-20 13:00:00,21.61,21.62,21.57,21.6,131882.0,21.2739,21.2838,21.2345,21.2641,131882.0
2025-02-20 13:30:00,21.6,21.61,21.54,21.57,164310.0,21.2641,21.2739,21.205,21.2345,164310.0
2025-02-20 14:00:00,21.57,21.65,21.57,21.64,148269.0,21.2345,21.3133,21.2345,21.3035,148269.0
2025-02-20 14:30:00,21.64,21.7,21.64,21.69,162442.0,21.3035,21.3625,21.3035,21.3527,162442.0
2025-02-20 15:00:00,21.69,21.72,21.68,21.71,193349.0,21.3527,21.3822,21.3428,21.3724,193349.0
2025-02-20 15:30:00,21.71,21.71,21.54,21.54,809552.0,21.3724,21.3724,21.205,21.205,809552.0
2025-02-21 09:30:00,21.73,21.74,21.58,21.62,191494.0,21.3921,21.4019,21.2444,21.2838,191494.0
2025-02-21 10:00:00,21.63,21.63,21.47,21.47,212399.0,21.2936,21.2936,21.1361,21.1361,212399.0
2025-02-21 10:30:00,21.47,21.5,21.4,21.43,452561.0,21.1361,21.1656,21.0672,21.0967,452561.0
2025-02-21 11:00:00,21.43,21.55,21.43,21.53,170339.0,21.0967,21.2149,21.0967,21.1952,170339.0
2025-02-21 11:30:00,21.53,21.53,21.49,21.49,113267.0,21.1952,21.1952,21.1558,21.1558,113267.0
2025-02-21 12:00:00,21.5,21.52,21.46,21.49,156224.0,21.1656,21.1853,21.1263,21.1558,156224.0
2025-02-21 12:30:00,21.5,21.5,21.28,21.29,620435.0,21.1656,21.1656,20.9491,20.9589,620435.0
2025-02-21 13:00:00,21.28,21.29,21.12,21.13,378739.0,20.9491,20.9589,20.7915,20.8014,378739.0
2025-02-21 13:30:00,21.12,21.14,21.07,21.09,337868.0,20.7915,20.8112,20.7423,20.762,337868.0
2025-02-21 14:00:00,21.1,21.12,20.92,20.93,525592.0,20.7719,20.7915,20.5947,20.6045,525592.0
2025-02-21 14:30:00,20.93,20.97,20.9,20.92,369414.0,20.6045,20.6439,20.575,20.5947,369414.0
2025-02-21 15:00:00,20.92,20.96,20.88,20.93,606508.0,20.5947,20.634,20.5553,20.6045,606508.0
2025-02-21 15:30:00,20.93,20.97,20.8,20.83,2370738.0,20.6045,20.6439,20.4765,20.5061,2370738.0
2025-02-24 09:30:00,20.98,21.01,20.69,20.71,332513.0,20.6537,20.6833,20.3682,20.3879,332513.0
2025-02-24 10:00:00,20.71,20.76,20.39,20.65,326404.0,20.3879,20.4371,20.0729,20.3289,326404.0
2025-02-24 10:30:00,20.64,20.74,20.62,20.67,330345.0,20.319,20.4175,20.2993,20.3485,330345.0
2025-02-24 11:00:00,20.67,20.81,20.66,20.8,282038.0,20.3485,20.4864,20.3387,20.4765,282038.0
2025-02-24 11:30:00,20.8,20.89,20.79,20.8,363560.0,20.4765,20.5651,20.4667,20.4765,363560.0
2025-02-24 12:00:00,20.8,20.88,20.79,20.86,163110.0,20.4765,20.5553,20.4667,20.5356,163110.0
2025-02-24 12:30:00,20.85,20.9,20.83,20.85,154810.0,20.5257,20.575,20.5061,20.5257,154810.0
2025-02-24 13:00:00,20.86,20.86,20.8,20.82,194459.0,20.5356,20.5356,20.4765,20.4962,194459.0
2025-02-24 13:30:00,20.82,20.87,20.81,20.83,317631.0,20.4962,20.5454,20.4864,20.5061,317631.0
2025-02-24 14:00:00,20.84,20.89,20.83,20.86,169117.0,20.5159,20.5651,20.5061,20.5356,169117.0
2025-02-24 14:30:00,20.86,20.92,20.85,20.89,242782.0,20.5356,20.5947,20.5257,20.5651,242782.0
2025-02-24 15:00:00,20.89,20.9,20.82,20.83,278891.0,20.5651,20.575,20.4962,20.5061,278891.0
2025-02-24 15:30:00,20.84,20.86,20.64,20.67,976797.0,20.5159,20.5356,20.319,20.3485,976797.0
2025-02-25 09:30:00,20.87,20.97,20.6,20.62,320683.0,20.5454,20.6439,20.2796,20.2993,320683.0
2025-02-25 10:00:00,20.63,20.63,20.37,20.37,250954.0,20.3092,20.3092,20.0532,20.0532,250954.0
2025-02-25 10:30:00,20.38,20.66,20.37,20.62,343702.0,20.0631,20.3387,20.0532,20.2993,343702.0
2025-02-25 11:00:00,20.62,20.63,20.5,20.53,348216.0,20.2993,20.3092,20.1812,20.2107,348216.0
2025-02-25 11:30:00,20.53,20.59,20.39,20.57,362071.0,20.2107,20.2698,20.0729,20.2501,362071.0
2025-02-25 12:00:00,20.56,20.63,20.53,20.63,253561.0,20.2403,20.3092,20.2107,20.3092,253561.0
2025-02-25 12:30:00,20.63,20.67,20.62,20.67,173782.0,20.3092,20.3485,20.2993,20.3485,173782.0
2025-02-25 13:00:00,20.67,20.77,20.62,20.63,204853.0,20.3485,20.447,20.2993,20.3092,204853.0
2025-02-25 13:30:00,20.63,20.71,20.62,20.64,178783.0,20.3092,20.3879,20.2993,20.319,178783.0
2025-02-25 14:00:00,20.64,20.69,20.57,20.59,274313.0,20.319,20.3682,20.2501,20.2698,274313.0
2025-02-25 14:30:00,20.58,20.73,20.58,20.7,320832.0,20.2599,20.4076,20.2599,20.3781,320832.0
2025-02-25 15:00:00,20.71,20.83,20.7,20.82,460708.0,20.3879,20.5061,20.3781,20.4962,460708.0
2025-02-25 15:30:00,20.82,20.83,20.67,20.68,1684394.0,20.4962,20.5061,20.3485,20.3584,1684394.0
2025-02-26 09:30:00,20.79,21.23,20.77,21.17,236114.0,20.4667,20.8998,20.447,20.8408,236114.0
2025-02-26 10:00:00,21.17,21.18,21.03,21.1,333294.0,20.8408,20.8506,20.7029,20.7719,333294.0
2025-02-26 10:30:00,21.1,21.15,21.05,21.09,243382.0,20.7719,20.8211,20.7226,20.762,243382.0
2025-02-26 11:00:00,21.09,21.21,21.06,21.16,608515.0,20.762,20.8801,20.7325,20.8309,608515.0
2025-02-26 11:30:00,21.15,21.23,21.12,21.14,324750.0,20.8211,20.8998,20.7915,20.8112,324750.0
2025-02-26 12:00:00,21.14,21.19,21.09,21.15,310527.0,20.8112,20.8605,20.762,20.8211,310527.0
2025-02-26 12:30:00,21.15,21.16,20.98,21.01,255131.0,20.8211,20.8309,20.6537,20.6833,255131.0
2025-02-26 13:00:00,21.01,21.06,20.96,20.96,239058.0,20.6833,20.7325,20.634,20.634,239058.0
2025-02-26 13:30:00,20.96,20.99,20.89,20.94,229630.0,20.634,20.6636,20.5651,20.6143,229630.0
2025-02-26 14:00:00,20.94,20.97,20.88,20.89,209152.0,20.6143,20.6439,20.5553,20.5651,209152.0
2025-02-26 14:30:00,20.88,20.97,20.82,20.84,304902.0,20.5553,20.6439,20.4962,20.5159,304902.0
2025-02-26 15:00:00,20.84,20.91,20.81,20.89,323831.0,20.5159,20.5848,20.4864,20.5651,323831.0
2025-02-26 15:30:00,20.89,21.0,20.88,20.96,916411.0,20.5651,20.6734,20.5553,20.634,916411.0
2025-02-27 09:30:00,21.1,21.14,20.95,20.98,249135.0,20.7719,20.8112,20.6242,20.6537,249135.0
2025-02-27 10:00:00,20.97,21.34,20.91,21.25,192296.0,20.6439,21.0081,20.5848,20.9195,192296.0
2025-02-27 10:30:00,21.25,21.26,21.11,21.11,147879.0,20.9195,20.9294,20.7817,20.7817,147879.0
2025-02-27 11:00:00,21.11,21.26,21.11,21.18,117674.0,20.7817,20.9294,20.7817,20.8506,117674.0
2025-02-27 11:30:00,21.19,21.21,21.12,21.13,127984.0,20.8605,20.8801,20.7915,20.8014,127984.0
2025-02-27 12:00:00,21.14,21.2,21.12,21.19,133932.0,20.8112,20.8703,20.7915,20.8605,133932.0
2025-02-27 12:30:00,21.19,21.2,21.06,21.12,143791.0,20.8605,20.8703,20.7325,20.7915,143791.0
2025-02-27 13:00:00,21.13,21.2,21.12,21.19,140891.0,20.8014,20.8703,20.7915,20.8605,140891.0
2025-02-27 13:30:00,21.19,21.22,21.17,21.18,116932.0,20.8605,20.89,20.8408,20.8506,116932.0
2025-02-27 14:00:00,21.19,21.2,21.1,21.1,155431.0,20.8605,20.8703,20.7719,20.7719,155431.0
2025-02-27 14:30:00,21.1,21.1,20.89,21.02,197843.0,20.7719,20.7719,20.5651,20.6931,197843.0
2025-02-27 15:00:00,21.02,21.04,20.97,20.98,387179.0,20.6931,20.7128,20.6439,20.6537,387179.0
2025-02-27 15:30:00,20.98,21.09,20.97,21.03,571361.0,20.6537,20.762,20.6439,20.7029,571361.0
2025-02-28 09:30:00,21.12,21.37,21.05,21.35,262078.0,20.7915,21.0377,20.7226,21.018,262078.0
2025-02-28 10:00:00,21.35,21.49,21.34,21.39,453662.0,21.018,21.1558,21.0081,21.0573,453662.0
2025-02-28 10:30:00,21.39,21.48,21.35,21.45,471029.0,21.0573,21.1459,21.018,21.1164,471029.0
2025-02-28 11:00:00,21.44,21.48,21.37,21.4,136436.0,21.1066,21.1459,21.0377,21.0672,136436.0
2025-02-28 11:30:00,21.4,21.5,21.39,21.48,179368.0,21.0672,21.1656,21.0573,21.1459,179368.0
2025-02-28 12:00:00,21.48,21.48,21.39,21.43,309544.0,21.1459,21.1459,21.0573,21.0967,309544.0
2025-02-28 12:30:00,21.43,21.44,21.25,21.26,291135.0,21.0967,21.1066,20.9195,20.9294,291135.0
2025-02-28 13:00:00,21.26,21.33,21.18,21.3,281633.0,20.9294,20.9983,20.8506,20.9687,281633.0
2025-02-28 13:30:00,21.3,21.37,21.23,21.25,209616.0,20.9687,21.0377,20.8998,20.9195,209616.0
2025-02-28 14:00:00,21.25,21.37,21.24,21.3,515770.0,20.9195,21.0377,20.9097,20.9687,515770.0
2025-02-28 14:30:00,21.3,21.4,21.29,21.39,170529.0,20.9687,21.0672,20.9589,21.0573,170529.0
2025-02-28 15:00:00,21.39,21.47,21.39,21.46,160852.0,21.0573,21.1361,21.0573,21.1263,160852.0
2025-02-28 15:30:00,21.46,21.56,21.4,21.55,921240.0,21.1263,21.2247,21.0672,21.2149,921240.0
2025-03-03 09:30:00,21.57,21.77,21.48,21.52,249080.0,21.2345,21.4314,21.1459,21.1853,249080.0
2025-03-03 10:00:00,21.52,21.57,21.4,21.55,250831.0,21.1853,21.2345,21.0672,21.2149,250831.0
2025-03-03 10:30:00,21.55,21.65,21.5,21.51,665965.0,21.2149,21.3133,21.1656,21.1755,665965.0
2025-03-03 11:00:00,21.52,21.58,21.4,21.41,247656.0,21.1853,21.2444,21.0672,21.077,247656.0
2025-03-03 11:30:00,21.41,21.43,21.31,21.35,417023.0,21.077,21.0967,20.9786,21.018,417023.0
2025-03-03 12:00:00,21.35,21.47,21.34,21.45,343101.0,21.018,21.1361,21.0081,21.1164,343101.0
2025-03-03 12:30:00,21.45,21.52,21.42,21.43,315185.0,21.1164,21.1853,21.0869,21.0967,315185.0
2025-03-03 13:00:00,21.42,21.45,21.16,21.17,434424.0,21.0869,21.1164,20.8309,20.8408,434424.0
2025-03-03 13:30:00,21.17,21.29,21.1,21.19,336219.0,20.8408,20.9589,20.7719,20.8605,336219.0
2025-03-03 14:00:00,21.2,21.3,21.19,21.21,346586.0,20.8703,20.9687,20.8605,20.8801,346586.0
2025-03-03 14:30:00,21.21,21.25,20.99,21.01,458986.0,20.8801,20.9195,20.6636,20.6833,458986.0
2025-03-03 15:00:00,21.0,21.0,20.65,20.66,678110.0,20.6734,20.6734,20.3289,20.3387,678110.0
2025-03-03 15:30:00,20.67,20.93,20.65,20.92,1023266.0,20.3485,20.6045,20.3289,20.5947,1023266.0
2025-03-04 09:30:00,20.47,20.66,19.86,19.88,922129.0,20.1517,20.3387,19.5511,19.5708,922129.0
2025-03-04 10:00:00,19.88,19.88,19.55,19.73,464218.0,19.5708,19.5708,19.246,19.4232,464218.0
2025-03-04 10:30:00,19.73,19.85,19.61,19.63,421783.0,19.4232,19.5413,19.305,19.3247,421783.0
2025-03-04 11:00:00,19.62,19.64,19.48,19.5,407824.0,19.3149,19.3346,19.177,19.1967,407824.0
2025-03-04 11:30:00,19.51,19.83,19.48,19.82,436729.0,19.2066,19.5216,19.177,19.5118,436729.0
2025-03-04 12:00:00,19.82,19.92,19.73,19.89,441352.0,19.5118,19.6102,19.4232,19.5807,441352.0
2025-03-04 12:30:00,19.89,20.07,19.83,19.97,360636.0,19.5807,19.7579,19.5216,19.6594,360636.0
2025-03-04 13:00:00,19.96,20.21,19.96,20.12,221842.0,19.6496,19.8957,19.6496,19.8071,221842.0
2025-03-04 13:30:00,20.12,20.23,20.09,20.21,224269.0,19.8071,19.9154,19.7776,19.8957,224269.0
2025-03-04 14:00:00,20.21,20.4,20.18,20.32,465742.0,19.8957,20.0827,19.8662,20.004,465742.0
2025-03-04 14:30:00,20.32,20.34,20.24,20.3,451200.0,20.004,20.0237,19.9252,19.9843,451200.0
2025-03-04 15:00:00,20.3,20.47,20.23,20.4,767021.0,19.9843,20.1517,19.9154,20.0827,767021.0
2025-03-04 15:30:00,20.4,20.4,20.01,20.01,1542293.0,20.0827,20.0827,19.6988,19.6988,1542293.0
2025-03-05 09:30:00,20.05,20.13,19.7,19.7,544017.0,19.7382,19.8169,19.3936,19.3936,544017.0
2025-03-05 10:00:00,19.7,19.94,19.62,19.71,422553.0,19.3936,19.6299,19.3149,19.4035,422553.0
2025-03-05 10:30:00,19.71,19.82,19.65,19.73,489647.0,19.4035,19.5118,19.3444,19.4232,489647.0
2025-03-05 11:00:00,19.73,19.74,19.47,19.5,484123.0,19.4232,19.433,19.1672,19.1967,484123.0
2025-03-05 11:30:00,19.49,19.54,19.36,19.53,786084.0,19.1869,19.2361,19.0589,19.2263,786084.0
2025-03-05 12:00:00,19.53,19.7,19.52,19.57,652396.0,19.2263,19.3936,19.2164,19.2656,652396.0
2025-03-05 12:30:00,19.58,19.71,19.57,19.7,373657.0,19.2755,19.4035,19.2656,19.3936,373657.0
2025-03-05 13:00:00,19.7,19.81,19.64,19.79,534837.0,19.3936,19.5019,19.3346,19.4822,534837.0
2025-03-05 13:30:00,19.78,19.92,19.72,19.92,325979.0,19.4724,19.6102,19.4133,19.6102,325979.0
2025-03-05 14:00:00,19.92,20.09,19.89,19.96,434759.0,19.6102,19.7776,19.5807,19.6496,434759.0
2025-03-05 14:30:00,19.96,20.01,19.91,19.92,301671.0,19.6496,19.6988,19.6004,19.6102,301671.0
2025-03-05 15:00:00,19.92,19.99,19.83,19.9,574354.0,19.6102,19.6791,19.5216,19.5905,574354.0
2025-03-05 15:30:00,19.9,19.9,19.7,19.84,1091588.0,19.5905,19.5905,19.3936,19.5315,1091588.0
2025-03-06 09:30:00,19.55,19.64,19.15,19.37,1182212.0,19.246,19.3346,18.8522,19.0688,1182212.0
2025-03-06 10:00:00,19.37,19.57,19.32,19.4,581977.0,19.0688,19.2656,19.0195,19.0983,581977.0
2025-03-06 10:30:00,19.41,19.61,19.36,19.46,470203.0,19.1081,19.305,19.0589,19.1574,470203.0
2025-03-06 11:00:00,19.46,19.49,19.35,19.42,802856.0,19.1574,19.1869,19.0491,19.118,802856.0
2025-03-06 11:30:00,19.42,19.49,19.27,19.27,400621.0,19.118,19.1869,18.9703,18.9703,400621.0
2025-03-06 12:00:00,19.27,19.31,19.1,19.14,651662.0,18.9703,19.0097,18.803,18.8423,651662.0
2025-03-06 12:30:00,19.13,19.2,19.08,19.14,552066.0,18.8325,18.9014,18.7833,18.8423,552066.0
2025-03-06 13:00:00,19.14,19.27,19.13,19.2,410703.0,18.8423,18.9703,18.8325,18.9014,410703.0
2025-03-06 13:30:00,19.21,19.26,19.13,19.14,338928.0,18.9112,18.9605,18.8325,18.8423,338928.0
2025-03-06 14:00:00,19.14,19.15,19.04,19.05,440425.0,18.8423,18.8522,18.7439,18.7537,440425.0
2025-03-06 14:30:00,19.06,19.27,19.02,19.02,629744.0,18.7636,18.9703,18.7242,18.7242,629744.0
2025-03-06 15:00:00,19.02,19.19,19.0,19.18,508771.0,18.7242,18.8916,18.7045,18.8817,508771.0
2025-03-06 15:30:00,19.18,19.27,19.1,19.23,1421696.0,18.8817,18.9703,18.803,18.9309,1421696.0
2025-03-07 09:30:00,19.11,19.29,19.02,19.14,369758.0,18.8128,18.99,18.7242,18.8423,369758.0
2025-03-07 10:00:00,19.14,19.21,18.85,18.96,466978.0,18.8423,18.9112,18.5568,18.6651,466978.0
2025-03-07 10:30:00,18.95,18.96,18.71,18.79,1114364.0,18.6553,18.6651,18.419,18.4978,1114364.0
2025-03-07 11:00:00,18.78,18.83,18.71,18.71,764057.0,18.4879,18.5372,18.419,18.419,764057.0
2025-03-07 11:30:00,18.72,18.78,18.61,18.63,674592.0,18.4289,18.4879,18.3206,18.3403,674592.0
2025-03-07 12:00:00,18.63,18.69,18.54,18.62,492159.0,18.3403,18.3993,18.2517,18.3304,492159.0
2025-03-07 12:30:00,18.62,18.77,18.58,18.64,1793648.0,18.3304,18.4781,18.291,18.3501,1793648.0
2025-03-07 13:00:00,18.64,18.8,18.63,18.71,1250475.0,18.3501,18.5076,18.3403,18.419,1250475.0
2025-03-07 13:30:00,18.71,18.94,18.68,18.92,686171.0,18.419,18.6454,18.3895,18.6258,686171.0
2025-03-07 14:00:00,18.91,19.02,18.86,18.98,348642.0,18.6159,18.7242,18.5667,18.6848,348642.0
2025-03-07 14:30:00,18.98,19.04,18.94,19.04,407816.0,18.6848,18.7439,18.6454,18.7439,407816.0
2025-03-07 15:00:00,19.04,19.07,18.98,18.98,1110451.0,18.7439,18.7734,18.6848,18.6848,1110451.0
2025-03-07 15:30:00,18.98,19.01,18.85,18.88,1061600.0,18.6848,18.7144,18.5568,18.5864,1061600.0
2025-03-10 09:30:00,18.55,18.57,18.29,18.47,493328.0,18.2615,18.2812,18.0056,18.1828,493328.0
2025-03-10 10:00:00,18.46,18.46,18.14,18.15,663137.0,18.1729,18.1729,17.8579,17.8677,663137.0
2025-03-10 10:30:00,18.15,18.21,18.01,18.1,590170.0,17.8677,17.9268,17.7299,17.8185,590170.0
2025-03-10 11:00:00,18.1,18.24,18.07,18.16,563408.0,17.8185,17.9563,17.789,17.8776,563408.0
2025-03-10 11:30:00,18.16,18.29,18.11,18.12,472328.0,17.8776,18.0056,17.8284,17.8382,472328.0
2025-03-10 12:00:00,18.13,18.2,18.0,18.08,527467.0,17.848,17.917,17.7201,17.7988,527467.0
2025-03-10 12:30:00,18.08,18.11,17.95,17.96,575296.0,17.7988,17.8284,17.6708,17.6807,575296.0
2025-03-10 13:00:00,17.96,17.97,17.85,17.91,518996.0,17.6807,17.6905,17.5724,17.6315,518996.0
2025-03-10 13:30:00,17.91,17.91,17.74,17.75,376058.0,17.6315,17.6315,17.4641,17.474,376058.0
2025-03-10 14:00:00,17.76,17.79,17.67,17.7,571455.0,17.4838,17.5133,17.3952,17.4247,571455.0
2025-03-10 14:30:00,17.7,17.76,17.56,17.57,589241.0,17.4247,17.4838,17.2869,17.2968,589241.0
2025-03-10 15:00:00,17.56,17.81,17.5,17.73,891727.0,17.2869,17.533,17.2278,17.4543,891727.0
2025-03-10 15:30:00,17.73,17.87,17.65,17.7,2518120.0,17.4543,17.5921,17.3755,17.4247,2518120.0
2025-03-11 09:30:00,17.7,18.03,17.69,18.02,398019.0,17.4247,17.7496,17.4149,17.7398,398019.0
2025-03-11 10:00:00,18.01,18.14,17.68,17.73,498435.0,17.7299,17.8579,17.405,17.4543,498435.0
2025-03-11 10:30:00,17.73,17.9,17.66,17.84,568608.0,17.4543,17.6216,17.3854,17.5626,568608.0
2025-03-11 11:00:00,17.84,18.09,17.78,18.0,629548.0,17.5626,17.8087,17.5035,17.7201,629548.0
2025-03-11 11:30:00,18.01,18.17,18.0,18.07,1229304.0,17.7299,17.8874,17.7201,17.789,1229304.0
2025-03-11 12:00:00,18.07,18.13,18.05,18.11,364397.0,17.789,17.848,17.7693,17.8284,364397.0
2025-03-11 12:30:00,18.12,18.26,18.1,18.22,521213.0,17.8382,17.976,17.8185,17.9366,521213.0
2025-03-11 13:00:00,18.21,18.28,18.13,18.14,704936.0,17.9268,17.9957,17.848,17.8579,704936.0
2025-03-11 13:30:00,18.13,18.26,18.13,18.16,654737.0,17.848,17.976,17.848,17.8776,654737.0
2025-03-11 14:00:00,18.17,18.42,18.17,18.36,651609.0,17.8874,18.1335,17.8874,18.0745,651609.0
2025-03-11 14:30:00,18.36,18.44,18.25,18.36,594306.0,18.0745,18.1532,17.9662,18.0745,594306.0
2025-03-11 15:00:00,18.36,18.46,18.27,18.34,614955.0,18.0745,18.1729,17.9859,18.0548,614955.0
2025-03-11 15:30:00,18.34,18.43,18.18,18.19,2519153.0,18.0548,18.1434,17.8973,17.9071,2519153.0
2025-03-12 09:30:00,18.65,18.77,18.54,18.71,995836.0,18.36,18.4781,18.2517,18.419,995836.0
2025-03-12 10:00:00,18.71,18.71,18.53,18.64,733094.0,18.419,18.419,18.2418,18.3501,733094.0
2025-03-12 10:30:00,18.63,18.63,18.41,18.48,688654.0,18.3403,18.3403,18.1237,18.1926,688654.0
2025-03-12 11:00:00,18.49,18.62,18.36,18.62,495967.0,18.2024,18.3304,18.0745,18.3304,495967.0
2025-03-12 11:30:00,18.62,18.75,18.62,18.71,656877.0,18.3304,18.4584,18.3304,18.419,656877.0
2025-03-12 12:00:00,18.71,18.77,18.61,18.76,389201.0,18.419,18.4781,18.3206,18.4682,389201.0
2025-03-12 12:30:00,18.76,18.82,18.68,18.73,291952.0,18.4682,18.5273,18.3895,18.4387,291952.0
2025-03-12 13:00:00,18.73,18.9,18.71,18.89,242607.0,18.4387,18.6061,18.419,18.5962,242607.0
2025-03-12 13:30:00,18.89,18.93,18.78,18.79,818336.0,18.5962,18.6356,18.4879,18.4978,818336.0
2025-03-12 14:00:00,18.8,18.95,18.77,18.93,377002.0,18.5076,18.6553,18.4781,18.6356,377002.0
2025-03-12 14:30:00,18.93,18.95,18.83,18.89,544642.0,18.6356,18.6553,18.5372,18.5962,544642.0
2025-03-12 15:00:00,18.88,18.9,18.79,18.8,518214.0,18.5864,18.6061,18.4978,18.5076,518214.0
2025-03-12 15:30:00,18.8,18.84,18.68,18.71,927015.0,18.5076,18.547,18.3895,18.419,927015.0
2025-03-13 09:30:00,18.8,18.85,18.55,18.59,394863.0,18.5076,18.5568,18.2615,18.3009,394863.0
2025-03-13 10:00:00,18.58,18.84,18.55,18.73,332812.0,18.291,18.547,18.2615,18.4387,332812.0
2025-03-13 10:30:00,18.73,18.78,18.61,18.66,338650.0,18.4387,18.4879,18.3206,18.3698,338650.0
2025-03-13 11:00:00,18.66,18.71,18.56,18.63,402252.0,18.3698,18.419,18.2714,18.3403,402252.0
2025-03-13 11:30:00,18.63,18.65,18.5,18.52,371842.0,18.3403,18.36,18.2123,18.232,371842.0
2025-03-13 12:00:00,18.53,18.57,18.5,18.52,213261.0,18.2418,18.2812,18.2123,18.232,213261.0
2025-03-13 12:30:00,18.52,18.64,18.51,18.6,258479.0,18.232,18.3501,18.2221,18.3107,258479.0
2025-03-13 13:00:00,18.6,18.62,18.49,18.52,184260.0,18.3107,18.3304,18.2024,18.232,184260.0
2025-03-13 13:30:00,18.52,18.52,18.43,18.46,180489.0,18.232,18.232,18.1434,18.1729,180489.0
2025-03-13 14:00:00,18.46,18.6,18.45,18.55,263695.0,18.1729,18.3107,18.1631,18.2615,263695.0
2025-03-13 14:30:00,18.55,18.59,18.51,18.57,218990.0,18.2615,18.3009,18.2221,18.2812,218990.0
2025-03-13 15:00:00,18.57,18.62,18.52,18.54,340706.0,18.2812,18.3304,18.232,18.2517,340706.0
2025-03-13 15:30:00,18.54,18.6,18.43,18.46,1671742.0,18.2517,18.3107,18.1434,18.1729,1671742.0
2025-03-14 09:30:00,18.64,18.82,18.54,18.77,304573.0,18.4948,18.6734,18.3955,18.6237,304573.0
2025-03-14 10:00:00,18.75,18.79,18.61,18.77,360060.0,18.6039,18.6436,18.465,18.6237,360060.0
2025-03-14 10:30:00,18.77,18.8,18.71,18.76,272380.0,18.6237,18.6535,18.5642,18.6138,272380.0
2025-03-14 11:00:00,18.77,18.89,18.74,18.86,228594.0,18.6237,18.7428,18.594,18.713,228594.0
2025-03-14 11:30:00,18.86,18.92,18.85,18.89,179180.0,18.713,18.7726,18.7031,18.7428,179180.0
2025-03-14 12:00:00,18.89,18.91,18.82,18.83,173172.0,18.7428,18.7626,18.6734,18.6833,173172.0
2025-03-14 12:30:00,18.83,18.9,18.83,18.88,117500.0,18.6833,18.7527,18.6833,18.7329,117500.0
2025-03-14 13:00:00,18.88,18.92,18.85,18.88,171009.0,18.7329,18.7726,18.7031,18.7329,171009.0
2025-03-14 13:30:00,18.88,18.91,18.77,18.8,214261.0,18.7329,18.7626,18.6237,18.6535,214261.0
2025-03-14 14:00:00,18.8,18.86,18.8,18.84,225901.0,18.6535,18.713,18.6535,18.6932,225901.0
2025-03-14 14:30:00,18.85,18.92,18.82,18.91,344222.0,18.7031,18.7726,18.6734,18.7626,344222.0
2025-03-14 15:00:00,18.91,18.98,18.9,18.94,299593.0,18.7626,18.8321,18.7527,18.7924,299593.0
2025-03-14 15:30:00,18.94,19.04,18.88,19.03,1024485.0,18.7924,18.8916,18.7329,18.8817,1024485.0
2025-03-17 09:30:00,18.98,19.14,18.91,18.95,345767.0,18.8321,18.9909,18.7626,18.8023,345767.0
2025-03-17 10:00:00,18.94,18.95,18.78,18.8,120909.0,18.7924,18.8023,18.6337,18.6535,120909.0
2025-03-17 10:30:00,18.79,18.88,18.76,18.81,244958.0,18.6436,18.7329,18.6138,18.6634,244958.0
2025-03-17 11:00:00,18.81,18.99,18.79,18.97,131804.0,18.6634,18.842,18.6436,18.8222,131804.0
2025-03-17 11:30:00,18.96,18.97,18.85,18.86,233313.0,18.8123,18.8222,18.7031,18.713,233313.0
2025-03-17 12:00:00,18.86,18.96,18.82,18.93,175380.0,18.713,18.8123,18.6734,18.7825,175380.0
2025-03-17 12:30:00,18.93,18.96,18.9,18.94,109947.0,18.7825,18.8123,18.7527,18.7924,109947.0
2025-03-17 13:00:00,18.94,18.99,18.91,18.94,118184.0,18.7924,18.842,18.7626,18.7924,118184.0
2025-03-17 13:30:00,18.95,19.02,18.92,18.94,250340.0,18.8023,18.8718,18.7726,18.7924,250340.0
2025-03-17 14:00:00,18.94,18.99,18.92,18.96,233730.0,18.7924,18.842,18.7726,18.8123,233730.0
2025-03-17 14:30:00,18.95,19.02,18.92,18.99,166273.0,18.8023,18.8718,18.7726,18.842,166273.0
2025-03-17 15:00:00,18.99,19.02,18.86,18.9,477677.0,18.842,18.8718,18.713,18.7527,477677.0
2025-03-17 15:30:00,18.89,18.9,18.83,18.85,1195402.0,18.7428,18.7527,18.6833,18.7031,1195402.0
2025-03-18 09:30:00,18.87,18.92,18.64,18.66,396381.0,18.723,18.7726,18.4948,18.5146,396381.0
2025-03-18 10:00:00,18.66,18.71,18.62,18.71,149695.0,18.5146,18.5642,18.4749,18.5642,149695.0
2025-03-18 10:30:00,18.71,18.74,18.65,18.66,158333.0,18.5642,18.594,18.5047,18.5146,158333.0
2025-03-18 11:00:00,18.66,18.78,18.59,18.76,201945.0,18.5146,18.6337,18.4451,18.6138,201945.0
2025-03-18 11:30:00,18.76,18.78,18.73,18.75,114049.0,18.6138,18.6337,18.5841,18.6039,114049.0
2025-03-18 12:00:00,18.74,18.79,18.69,18.73,227069.0,18.594,18.6436,18.5444,18.5841,227069.0
2025-03-18 12:30:00,18.73,18.76,18.66,18.7,178334.0,18.5841,18.6138,18.5146,18.5543,178334.0
2025-03-18 13:00:00,18.7,18.72,18.63,18.66,280115.0,18.5543,18.5741,18.4848,18.5146,280115.0
2025-03-18 13:30:00,18.66,18.81,18.63,18.76,167752.0,18.5146,18.6634,18.4848,18.6138,167752.0
2025-03-18 14:00:00,18.75,18.79,18.72,18.76,81547.0,18.6039,18.6436,18.5741,18.6138,81547.0
2025-03-18 14:30:00,18.76,18.84,18.76,18.82,154301.0,18.6138,18.6932,18.6138,18.6734,154301.0
2025-03-18 15:00:00,18.81,18.87,18.79,18.84,194196.0,18.6634,18.723,18.6436,18.6932,194196.0
2025-03-18 15:30:00,18.84,18.9,18.8,18.82,827642.0,18.6932,18.7527,18.6535,18.6734,827642.0
2025-03-19 09:30:00,18.89,18.92,18.75,18.91,97512.0,18.7428,18.7726,18.6039,18.7626,97512.0
2025-03-19 10:00:00,18.91,19.02,18.88,18.96,80514.0,18.7626,18.8718,18.7329,18.8123,80514.0
2025-03-19 10:30:00,18.97,19.04,18.95,18.98,215819.0,18.8222,18.8916,18.8023,18.8321,215819.0
2025-03-19 11:00:00,18.97,19.01,18.92,18.96,84711.0,18.8222,18.8619,18.7726,18.8123,84711.0
2025-03-19 11:30:00,18.97,19.12,18.96,19.1,136369.0,18.8222,18.971,18.8123,18.9512,136369.0
2025-03-19 12:00:00,19.1,19.14,19.08,19.11,144031.0,18.9512,18.9909,18.9313,18.9611,144031.0
2025-03-19 12:30:00,19.11,19.13,19.07,19.08,161796.0,18.9611,18.9809,18.9214,18.9313,161796.0
2025-03-19 13:00:00,19.08,19.09,18.98,19.0,95465.0,18.9313,18.9412,18.8321,18.8519,95465.0
2025-03-19 13:30:00,19.0,19.02,18.93,18.93,103638.0,18.8519,18.8718,18.7825,18.7825,103638.0
2025-03-19 14:00:00,18.93,19.15,18.89,19.11,301961.0,18.7825,19.0008,18.7428,18.9611,301961.0
2025-03-19 14:30:00,19.12,19.38,19.12,19.34,285581.0,18.971,19.229,18.971,19.1893,285581.0
2025-03-19 15:00:00,19.33,19.34,19.07,19.09,381048.0,19.1794,19.1893,18.9214,18.9412,381048.0
2025-03-19 15:30:00,19.09,19.26,19.08,19.23,812572.0,18.9412,19.1099,18.9313,19.0802,812572.0
2025-03-20 09:30:00,18.94,19.32,18.93,19.32,159852.0,18.7924,19.1695,18.7825,19.1695,159852.0
2025-03-20 10:00:00,19.32,19.48,19.31,19.45,230888.0,19.1695,19.3282,19.1595,19.2984,230888.0
2025-03-20 10:30:00,19.45,19.48,19.38,19.41,172610.0,19.2984,19.3282,19.229,19.2588,172610.0
2025-03-20 11:00:00,19.41,19.42,19.34,19.36,244444.0,19.2588,19.2687,19.1893,19.2091,244444.0
2025-03-20 11:30:00,19.36,19.38,19.28,19.32,170174.0,19.2091,19.229,19.1298,19.1695,170174.0
2025-03-20 12:00:00,19.32,19.4,19.25,19.26,209805.0,19.1695,19.2488,19.1,19.1099,209805.0
2025-03-20 12:30:00,19.27,19.31,19.23,19.24,147724.0,19.1198,19.1595,19.0802,19.0901,147724.0
2025-03-20 13:00:00,19.25,19.33,19.19,19.23,143517.0,19.1,19.1794,19.0405,19.0802,143517.0
2025-03-20 13:30:00,19.23,19.31,19.23,19.26,103146.0,19.0802,19.1595,19.0802,19.1099,103146.0
2025-03-20 14:00:00,19.27,19.34,19.25,19.25,132032.0,19.1198,19.1893,19.1,19.1,132032.0
2025-03-20 14:30:00,19.24,19.34,19.23,19.28,154529.0,19.0901,19.1893,19.0802,19.1298,154529.0
2025-03-20 15:00:00,19.28,19.38,19.27,19.34,189016.0,19.1298,19.229,19.1198,19.1893,189016.0
2025-03-20 15:30:00,19.34,19.4,19.18,19.22,851731.0,19.1893,19.2488,19.0305,19.0702,851731.0
2025-03-21 09:30:00,19.07,19.19,18.95,19.04,996554.0,18.9214,19.0405,18.8023,18.8916,996554.0
2025-03-21 10:00:00,19.03,19.03,18.86,18.98,214421.0,18.8817,18.8817,18.713,18.8321,214421.0
2025-03-21 10:30:00,18.98,19.08,18.97,19.07,87344.0,18.8321,18.9313,18.8222,18.9214,87344.0
2025-03-21 11:00:00,19.08,19.13,19.05,19.07,107457.0,18.9313,18.9809,18.9016,18.9214,107457.0
2025-03-21 11:30:00,19.07,19.11,19.01,19.05,103775.0,18.9214,18.9611,18.8619,18.9016,103775.0
2025-03-21 12:00:00,19.07,19.2,19.04,19.19,133790.0,18.9214,19.0504,18.8916,19.0405,133790.0
2025-03-21 12:30:00,19.18,19.26,19.16,19.26,50461.0,19.0305,19.1099,19.0107,19.1099,50461.0
2025-03-21 13:00:00,19.25,19.28,19.22,19.26,90795.0,19.1,19.1298,19.0702,19.1099,90795.0
2025-03-21 13:30:00,19.25,19.32,19.23,19.28,99662.0,19.1,19.1695,19.0802,19.1298,99662.0
2025-03-21 14:00:00,19.29,19.3,19.21,19.21,78148.0,19.1397,19.1496,19.0603,19.0603,78148.0
2025-03-21 14:30:00,19.22,19.26,19.2,19.21,86768.0,19.0702,19.1099,19.0504,19.0603,86768.0
2025-03-21 15:00:00,19.21,19.26,19.19,19.2,169306.0,19.0603,19.1099,19.0405,19.0504,169306.0
2025-03-21 15:30:00,19.2,19.29,19.18,19.26,747011.0,19.0504,19.1397,19.0305,19.1099,747011.0
2025-03-24 09:30:00,19.67,19.67,19.44,19.48,274838.0,19.5167,19.5167,19.2885,19.3282,274838.0
2025-03-24 10:00:00,19.48,19.51,19.41,19.51,210690.0,19.3282,19.358,19.2588,19.358,210690.0
2025-03-24 10:30:00,19.51,19.54,19.47,19.54,153600.0,19.358,19.3877,19.3183,19.3877,153600.0
2025-03-24 11:00:00,19.54,19.64,19.53,19.63,89470.0,19.3877,19.487,19.3778,19.477,89470.0
2025-03-24 11:30:00,19.63,19.63,19.5,19.51,114563.0,19.477,19.477,19.3481,19.358,114563.0
2025-03-24 12:00:00,19.51,19.6,19.49,19.5,159510.0,19.358,19.4473,19.3381,19.3481,159510.0
2025-03-24 12:30:00,19.5,19.5,19.43,19.46,173064.0,19.3481,19.3481,19.2786,19.3084,173064.0
2025-03-24 13:00:00,19.46,19.5,19.45,19.48,151792.0,19.3084,19.3481,19.2984,19.3282,151792.0
2025-03-24 13:30:00,19.48,19.5,19.45,19.48,92873.0,19.3282,19.3481,19.2984,19.3282,92873.0
2025-03-24 14:00:00,19.48,19.49,19.44,19.46,139244.0,19.3282,19.3381,19.2885,19.3084,139244.0
2025-03-24 14:30:00,19.46,19.54,19.45,19.52,198447.0,19.3084,19.3877,19.2984,19.3679,198447.0
2025-03-24 15:00:00,19.52,19.66,19.51,19.61,177327.0,19.3679,19.5068,19.358,19.4572,177327.0
2025-03-24 15:30:00,19.61,19.69,19.58,19.66,650175.0,19.4572,19.5366,19.4274,19.5068,650175.0
2025-03-25 09:30:00,19.65,19.77,19.62,19.65,154063.0,19.4969,19.6159,19.4671,19.4969,154063.0
2025-03-25 10:00:00,19.65,19.73,19.57,19.71,162910.0,19.4969,19.5763,19.4175,19.5564,162910.0
2025-03-25 10:30:00,19.72,19.84,19.71,19.73,175222.0,19.5663,19.6854,19.5564,19.5763,175222.0
2025-03-25 11:00:00,19.73,19.83,19.73,19.82,108019.0,19.5763,19.6755,19.5763,19.6656,108019.0
2025-03-25 11:30:00,19.82,19.84,19.76,19.8,110811.0,19.6656,19.6854,19.606,19.6457,110811.0
2025-03-25 12:00:00,19.8,19.95,19.8,19.93,195113.0,19.6457,19.7945,19.6457,19.7747,195113.0
2025-03-25 12:30:00,19.93,19.97,19.92,19.95,147671.0,19.7747,19.8144,19.7648,19.7945,147671.0
2025-03-25 13:00:00,19.95,19.96,19.9,19.91,118066.0,19.7945,19.8045,19.7449,19.7549,118066.0
2025-03-25 13:30:00,19.91,19.97,19.9,19.95,103400.0,19.7549,19.8144,19.7449,19.7945,103400.0
2025-03-25 14:00:00,19.95,19.95,19.85,19.86,185195.0,19.7945,19.7945,19.6953,19.7052,185195.0
2025-03-25 14:30:00,19.87,19.88,19.76,19.77,111378.0,19.7152,19.7251,19.606,19.6159,111378.0
2025-03-25 15:00:00,19.77,19.87,19.76,19.84,264223.0,19.6159,19.7152,19.606,19.6854,264223.0
2025-03-25 15:30:00,19.84,19.87,19.72,19.77,739125.0,19.6854,19.7152,19.5663,19.6159,739125.0
2025-03-26 09:30:00,19.88,20.06,19.8,20.02,152430.0,19.7251,19.9037,19.6457,19.864,152430.0
2025-03-26 10:00:00,20.01,20.03,19.93,19.96,303696.0,19.8541,19.8739,19.7747,19.8045,303696.0
2025-03-26 10:30:00,19.97,20.01,19.92,19.96,180255.0,19.8144,19.8541,19.7648,19.8045,180255.0
2025-03-26 11:00:00,19.96,19.97,19.88,19.89,190624.0,19.8045,19.8144,19.7251,19.735,190624.0
2025-03-26 11:30:00,19.9,19.95,19.75,19.79,114840.0,19.7449,19.7945,19.5961,19.6358,114840.0
2025-03-26 12:00:00,19.79,19.84,19.76,19.78,79620.0,19.6358,19.6854,19.606,19.6259,79620.0
2025-03-26 12:30:00,19.79,19.81,19.72,19.73,39453.0,19.6358,19.6556,19.5663,19.5763,39453.0
2025-03-26 13:00:00,19.73,19.73,19.67,19.69,62185.0,19.5763,19.5763,19.5167,19.5366,62185.0
2025-03-26 13:30:00,19.68,19.71,19.64,19.66,80911.0,19.5266,19.5564,19.487,19.5068,80911.0
2025-03-26 14:00:00,19.66,19.71,19.63,19.65,89819.0,19.5068,19.5564,19.477,19.4969,89819.0
2025-03-26 14:30:00,19.65,19.66,19.48,19.48,160961.0,19.4969,19.5068,19.3282,19.3282,160961.0
2025-03-26 15:00:00,19.49,19.55,19.49,19.52,148403.0,19.3381,19.3977,19.3381,19.3679,148403.0
2025-03-26 15:30:00,19.52,19.64,19.5,19.58,620648.0,19.3679,19.487,19.3481,19.4274,620648.0
2025-03-27 09:30:00,19.6,19.6,19.31,19.54,107007.0,19.4473,19.4473,19.1595,19.3877,107007.0
2025-03-27 10:00:00,19.53,19.64,19.47,19.61,75898.0,19.3778,19.487,19.3183,19.4572,75898.0
2025-03-27 10:30:00,19.61,19.68,19.58,19.68,63533.0,19.4572,19.5266,19.4274,19.5266,63533.0
2025-03-27 11:00:00,19.68,19.69,19.58,19.59,58126.0,19.5266,19.5366,19.4274,19.4374,58126.0
2025-03-27 11:30:00,19.58,19.59,19.45,19.48,46902.0,19.4274,19.4374,19.2984,19.3282,46902.0
2025-03-27 12:00:00,19.48,19.59,19.48,19.53,63487.0,19.3282,19.4374,19.3282,19.3778,63487.0
2025-03-27 12:30:00,19.53,19.56,19.33,19.34,73055.0,19.3778,19.4076,19.1794,19.1893,73055.0
2025-03-27 13:00:00,19.34,19.46,19.33,19.39,70697.0,19.1893,19.3084,19.1794,19.2389,70697.0
2025-03-27 13:30:00,19.39,19.43,19.37,19.39,72785.0,19.2389,19.2786,19.2191,19.2389,72785.0
2025-03-27 14:00:00,19.39,19.41,19.35,19.37,135815.0,19.2389,19.2588,19.1992,19.2191,135815.0
2025-03-27 14:30:00,19.38,19.43,19.32,19.32,85325.0,19.229,19.2786,19.1695,19.1695,85325.0
2025-03-27 15:00:00,19.33,19.55,19.33,19.54,97664.0,19.1794,19.3977,19.1794,19.3877,97664.0
2025-03-27 15:30:00,19.55,19.55,19.28,19.29,847650.0,19.3977,19.3977,19.1298,19.1397,847650.0
2025-03-28 09:30:00,19.17,19.55,19.16,19.21,227093.0,19.0206,19.3977,19.0107,19.0603,227093.0
2025-03-28 10:00:00,19.21,19.24,18.95,19.04,232489.0,19.0603,19.0901,18.8023,18.8916,232489.0
2025-03-28 10:30:00,19.04,19.09,18.98,19.02,126064.0,18.8916,18.9412,18.8321,18.8718,126064.0
2025-03-28 11:00:00,19.01,19.17,18.97,19.14,365745.0,18.8619,19.0206,18.8222,18.9909,365745.0
2025-03-28 11:30:00,19.14,19.22,19.13,19.14,168509.0,18.9909,19.0702,18.9809,18.9909,168509.0
2025-03-28 12:00:00,19.14,19.18,19.11,19.12,207717.0,18.9909,19.0305,18.9611,18.971,207717.0
2025-03-28 12:30:00,19.12,19.13,19.07,19.1,318787.0,18.971,18.9809,18.9214,18.9512,318787.0
2025-03-28 13:00:00,19.1,19.1,18.99,19.03,194251.0,18.9512,18.9512,18.842,18.8817,194251.0
2025-03-28 13:30:00,19.03,19.12,19.02,19.12,211924.0,18.8817,18.971,18.8718,18.971,211924.0
2025-03-28 14:00:00,19.12,19.17,19.11,19.14,150811.0,18.971,19.0206,18.9611,18.9909,150811.0
2025-03-28 14:30:00,19.13,19.16,19.08,19.16,171162.0,18.9809,19.0107,18.9313,19.0107,171162.0
2025-03-28 15:00:00,19.15,19.21,19.14,19.16,215530.0,19.0008,19.0603,18.9909,19.0107,215530.0
2025-03-28 15:30:00,19.15,19.29,19.08,19.21,1163506.0,19.0008,19.1397,18.9313,19.0603,1163506.0
2025-03-31 09:30:00,18.9,19.07,18.83,19.03,298712.0,18.7527,18.9214,18.6833,18.8817,298712.0
2025-03-31 10:00:00,19.04,19.1,18.94,18.95,202028.0,18.8916,18.9512,18.7924,18.8023,202028.0
2025-03-31 10:30:00,18.96,19.1,18.95,19.07,222068.0,18.8123,18.9512,18.8023,18.9214,222068.0
2025-03-31 11:00:00,19.07,19.21,19.07,19.14,212768.0,18.9214,19.0603,18.9214,18.9909,212768.0
2025-03-31 11:30:00,19.14,19.23,19.11,19.2,172880.0,18.9909,19.0802,18.9611,19.0504,172880.0
2025-03-31 12:00:00,19.2,19.25,19.12,19.25,221606.0,19.0504,19.1,18.971,19.1,221606.0
2025-03-31 12:30:00,19.25,19.28,19.18,19.25,220510.0,19.1,19.1298,19.0305,19.1,220510.0
2025-03-31 13:00:00,19.25,19.3,19.21,19.25,222419.0,19.1,19.1496,19.0603,19.1,222419.0
2025-03-31 13:30:00,19.26,19.29,19.18,19.21,178523.0,19.1099,19.1397,19.0305,19.0603,178523.0
2025-03-31 14:00:00,19.21,19.39,19.2,19.39,205581.0,19.0603,19.2389,19.0504,19.2389,205581.0
2025-03-31 14:30:00,19.38,19.41,19.31,19.35,211515.0,19.229,19.2588,19.1595,19.1992,211515.0
2025-03-31 15:00:00,19.35,19.41,19.27,19.29,243960.0,19.1992,19.2588,19.1198,19.1397,243960.0
2025-03-31 15:30:00,19.29,19.47,19.28,19.42,794642.0,19.1397,19.3183,19.1298,19.2687,794642.0
2025-04-01 09:30:00,19.21,19.41,19.03,19.06,377137.0,19.0603,19.2588,18.8817,18.9115,377137.0
2025-04-01 10:00:00,19.06,19.09,18.83,18.96,422318.0,18.9115,18.9412,18.6833,18.8123,422318.0
2025-04-01 10:30:00,18.95,19.08,18.91,19.08,499755.0,18.8023,18.9313,18.7626,18.9313,499755.0
2025-04-01 11:00:00,19.08,19.22,19.06,19.16,153434.0,18.9313,19.0702,18.9115,19.0107,153434.0
2025-04-01 11:30:00,19.15,19.17,19.11,19.16,112588.0,19.0008,19.0206,18.9611,19.0107,112588.0
2025-04-01 12:00:00,19.16,19.21,19.12,19.13,108209.0,19.0107,19.0603,18.971,18.9809,108209.0
2025-04-01 12:30:00,19.12,19.19,19.09,19.17,110639.0,18.971,19.0405,18.9412,19.0206,110639.0
2025-04-01 13:00:00,19.16,19.18,19.08,19.09,61206.0,19.0107,19.0305,18.9313,18.9412,61206.0
2025-04-01 13:30:00,19.09,19.13,19.02,19.07,143037.0,18.9412,18.9809,18.8718,18.9214,143037.0
2025-04-01 14:00:00,19.07,19.08,18.87,18.91,141870.0,18.9214,18.9313,18.723,18.7626,141870.0
2025-04-01 14:30:00,18.91,18.97,18.88,18.95,136320.0,18.7626,18.8222,18.7329,18.8023,136320.0
2025-04-01 15:00:00,18.94,19.06,18.93,19.03,172070.0,18.7924,18.9115,18.7825,18.8817,172070.0
2025-04-01 15:30:00,19.02,19.17,19.0,19.15,622337.0,18.8718,19.0206,18.8519,19.0008,622337.0
2025-04-02 09:30:00,18.93,19.52,18.93,19.35,206934.0,18.7825,19.3679,18.7825,19.1992,206934.0
2025-04-02 10:00:00,19.34,19.52,19.32,19.51,169461.0,19.1893,19.3679,19.1695,19.358,169461.0
2025-04-02 10:30:00,19.5,19.56,19.41,19.51,179045.0,19.3481,19.4076,19.2588,19.358,179045.0
2025-04-02 11:00:00,19.51,19.53,19.41,19.52,134939.0,19.358,19.3778,19.2588,19.3679,134939.0
2025-04-02 11:30:00,19.51,19.56,19.44,19.48,92250.0,19.358,19.4076,19.2885,19.3282,92250.0
2025-04-02 12:00:00,19.48,19.51,19.44,19.47,96604.0,19.3282,19.358,19.2885,19.3183,96604.0
2025-04-02 12:30:00,19.46,19.54,19.41,19.54,147859.0,19.3084,19.3877,19.2588,19.3877,147859.0
2025-04-02 13:00:00,19.54,19.63,19.53,19.57,143475.0,19.3877,19.477,19.3778,19.4175,143475.0
2025-04-02 13:30:00,19.57,19.57,19.36,19.46,327288.0,19.4175,19.4175,19.2091,19.3084,327288.0
2025-04-02 14:00:00,19.46,19.49,19.37,19.38,158422.0,19.3084,19.3381,19.2191,19.229,158422.0
2025-04-02 14:30:00,19.38,19.53,19.37,19.41,231613.0,19.229,19.3778,19.2191,19.2588,231613.0
2025-04-02 15:00:00,19.42,19.57,19.41,19.55,316815.0,19.2687,19.4175,19.2588,19.3977,316815.0
2025-04-02 15:30:00,19.54,19.66,19.49,19.65,944408.0,19.3877,19.5068,19.3381,19.4969,944408.0
2025-04-03 09:30:00,18.73,18.79,18.08,18.1,1021777.0,18.5841,18.6436,17.9391,17.959,1021777.0
2025-04-03 10:00:00,18.09,18.11,17.84,17.91,970317.0,17.949,17.9689,17.701,17.7704,970317.0
2025-04-03 10:30:00,17.9,17.93,17.65,17.71,498701.0,17.7605,17.7903,17.5125,17.572,498701.0
2025-04-03 11:00:00,17.7,17.81,17.62,17.75,333931.0,17.5621,17.6712,17.4827,17.6117,333931.0
2025-04-03 11:30:00,17.73,17.85,17.7,17.73,295873.0,17.5918,17.7109,17.5621,17.5918,295873.0
2025-04-03 12:00:00,17.73,17.83,17.65,17.83,303266.0,17.5918,17.6911,17.5125,17.6911,303266.0
2025-04-03 12:30:00,17.83,17.85,17.65,17.65,338652.0,17.6911,17.7109,17.5125,17.5125,338652.0
2025-04-03 13:00:00,17.66,17.72,17.6,17.61,352625.0,17.5224,17.5819,17.4629,17.4728,352625.0
2025-04-03 13:30:00,17.61,17.72,17.59,17.59,171276.0,17.4728,17.5819,17.4529,17.4529,171276.0
2025-04-03 14:00:00,17.6,17.64,17.4,17.41,141838.0,17.4629,17.5025,17.2644,17.2743,141838.0
2025-04-03 14:30:00,17.41,17.5,17.37,17.41,277569.0,17.2743,17.3636,17.2346,17.2743,277569.0
2025-04-03 15:00:00,17.41,17.42,17.2,17.26,280546.0,17.2743,17.2843,17.066,17.1255,280546.0
2025-04-03 15:30:00,17.26,17.34,17.19,17.21,1267207.0,17.1255,17.2049,17.0561,17.0759,1267207.0
2025-04-04 09:30:00,16.41,16.48,15.79,16.04,1459710.0,16.2821,16.3516,15.667,15.915,1459710.0
2025-04-04 10:00:00,16.04,16.04,15.58,15.61,925693.0,15.915,15.915,15.4586,15.4884,925693.0
2025-04-04 10:30:00,15.6,15.72,15.18,15.65,979068.0,15.4784,15.5975,15.0617,15.5281,979068.0
2025-04-04 11:00:00,15.65,16.28,15.6,15.94,931678.0,15.5281,16.1531,15.4784,15.8158,931678.0
2025-04-04 11:30:00,15.94,16.02,15.73,15.75,643698.0,15.8158,15.8952,15.6074,15.6273,643698.0
2025-04-04 12:00:00,15.75,16.06,15.72,15.79,308854.0,15.6273,15.9349,15.5975,15.667,308854.0
2025-04-04 12:30:00,15.79,15.93,15.74,15.87,615003.0,15.667,15.8059,15.6174,15.7463,615003.0
2025-04-04 13:00:00,15.87,15.99,15.72,15.96,422425.0,15.7463,15.8654,15.5975,15.8356,422425.0
2025-04-04 13:30:00,15.96,16.33,15.89,16.33,486558.0,15.8356,16.2028,15.7662,16.2028,486558.0
2025-04-04 14:00:00,16.32,16.41,16.07,16.1,379219.0,16.1928,16.2821,15.9448,15.9745,379219.0
2025-04-04 14:30:00,16.11,16.22,16.04,16.13,374049.0,15.9845,16.0936,15.915,16.0043,374049.0
2025-04-04 15:00:00,16.14,16.4,16.09,16.38,446142.0,16.0142,16.2722,15.9646,16.2524,446142.0
2025-04-04 15:30:00,16.38,16.47,16.07,16.21,1117810.0,16.2524,16.3417,15.9448,16.0837,1117810.0
2025-04-07 09:30:00,15.68,16.08,15.56,16.05,805452.0,15.5578,15.9547,15.4388,15.9249,805452.0
2025-04-07 10:00:00,16.05,17.22,15.85,16.07,2242737.0,15.9249,17.0858,15.7265,15.9448,2242737.0
2025-04-07 10:30:00,16.07,16.75,15.95,16.67,825735.0,15.9448,16.6195,15.8257,16.5401,825735.0
2025-04-07 11:00:00,16.67,16.81,16.15,16.23,808195.0,16.5401,16.679,16.0242,16.1035,808195.0
2025-04-07 11:30:00,16.23,16.68,16.23,16.45,511937.0,16.1035,16.55,16.1035,16.3218,511937.0
2025-04-07 12:00:00,16.45,16.46,16.23,16.41,368118.0,16.3218,16.3317,16.1035,16.2821,368118.0
2025-04-07 12:30:00,16.41,16.53,16.12,16.17,506976.0,16.2821,16.4012,15.9944,16.044,506976.0
2025-04-07 13:00:00,16.16,16.75,16.16,16.71,819501.0,16.0341,16.6195,16.0341,16.5798,819501.0
2025-04-07 13:30:00,16.72,16.86,16.49,16.83,534222.0,16.5897,16.7286,16.3615,16.6989,534222.0
2025-04-07 14:00:00,16.84,16.87,16.41,16.43,594810.0,16.7088,16.7385,16.2821,16.302,594810.0
2025-04-07 14:30:00,16.43,16.64,16.31,16.35,336556.0,16.302,16.5103,16.1829,16.2226,336556.0
2025-04-07 15:00:00,16.36,16.64,16.35,16.39,539564.0,16.2325,16.5103,16.2226,16.2623,539564.0
2025-04-07 15:30:00,16.4,16.7,16.36,16.48,1425553.0,16.2722,16.5699,16.2325,16.3516,1425553.0
2025-04-08 09:30:00,17.14,17.48,16.91,17.44,455598.0,17.0064,17.3438,16.7782,17.3041,455598.0
2025-04-08 10:00:00,17.44,17.53,17.36,17.39,340035.0,17.3041,17.3934,17.2247,17.2545,340035.0
2025-04-08 10:30:00,17.39,17.43,17.13,17.13,309708.0,17.2545,17.2942,16.9965,16.9965,309708.0
2025-04-08 11:00:00,17.13,17.16,16.92,16.97,244415.0,16.9965,17.0263,16.7882,16.8378,244415.0
2025-04-08 11:30:00,16.96,17.18,16.94,17.14,306981.0,16.8278,17.0461,16.808,17.0064,306981.0
2025-04-08 12:00:00,17.14,17.18,16.96,16.98,302380.0,17.0064,17.0461,16.8278,16.8477,302380.0
2025-04-08 12:30:00,17.0,17.03,16.7,16.71,386995.0,16.8675,16.8973,16.5699,16.5798,386995.0
2025-04-08 13:00:00,16.71,16.82,16.55,16.66,479574.0,16.5798,16.6889,16.421,16.5302,479574.0
2025-04-08 13:30:00,16.66,16.95,16.64,16.87,341525.0,16.5302,16.8179,16.5103,16.7385,341525.0
2025-04-08 14:00:00,16.85,16.88,16.64,16.65,184343.0,16.7187,16.7485,16.5103,16.5203,184343.0
2025-04-08 14:30:00,16.65,16.95,16.54,16.55,320520.0,16.5203,16.8179,16.4111,16.421,320520.0
2025-04-08 15:00:00,16.54,16.57,16.31,16.46,487301.0,16.4111,16.4409,16.1829,16.3317,487301.0
2025-04-08 15:30:00,16.46,16.53,16.21,16.51,1214739.0,16.3317,16.4012,16.0837,16.3814,1214739.0
2025-04-09 09:30:00,16.04,16.6,16.04,16.38,512003.0,15.915,16.4706,15.915,16.2524,512003.0
2025-04-09 10:00:00,16.37,16.56,16.11,16.16,369042.0,16.2424,16.431,15.9845,16.0341,369042.0
2025-04-09 10:30:00,16.17,16.29,15.89,15.92,340777.0,16.044,16.1631,15.7662,15.7959,340777.0
2025-04-09 11:00:00,15.92,16.14,15.89,16.07,492708.0,15.7959,16.0142,15.7662,15.9448,492708.0
2025-04-09 11:30:00,16.07,16.16,15.87,15.93,416806.0,15.9448,16.0341,15.7463,15.8059,416806.0
2025-04-09 12:00:00,15.93,16.06,15.87,15.97,145692.0,15.8059,15.9349,15.7463,15.8456,145692.0
2025-04-09 12:30:00,15.96,16.12,15.93,16.04,181864.0,15.8356,15.9944,15.8059,15.915,181864.0
2025-04-09 13:00:00,16.05,17.57,15.86,17.16,1232617.0,15.9249,17.4331,15.7364,17.0263,1232617.0
2025-04-09 13:30:00,17.17,17.91,17.08,17.85,1251233.0,17.0362,17.7704,16.9469,17.7109,1251233.0
2025-04-09 14:00:00,17.86,18.29,17.8,18.27,941388.0,17.7208,18.1475,17.6613,18.1276,941388.0
2025-04-09 14:30:00,18.25,18.4,17.8,17.8,735741.0,18.1078,18.2566,17.6613,17.6613,735741.0
2025-04-09 15:00:00,17.8,18.2,17.75,18.13,581765.0,17.6613,18.0582,17.6117,17.9887,581765.0
2025-04-09 15:30:00,18.13,18.25,18.01,18.06,1306684.0,17.9887,18.1078,17.8697,17.9193,1306684.0
2025-04-10 09:30:00,17.49,17.68,17.18,17.19,563632.0,17.3537,17.5422,17.0461,17.0561,563632.0
2025-04-10 10:00:00,17.18,17.33,17.03,17.23,428700.0,17.0461,17.195,16.8973,17.0957,428700.0
2025-04-10 10:30:00,17.23,17.42,17.12,17.16,416321.0,17.0957,17.2843,16.9866,17.0263,416321.0
2025-04-10 11:00:00,17.16,17.26,17.0,17.01,337267.0,17.0263,17.1255,16.8675,16.8775,337267.0
2025-04-10 11:30:00,17.01,17.04,16.85,16.89,258003.0,16.8775,16.9072,16.7187,16.7584,258003.0
2025-04-10 12:00:00,16.89,16.97,16.45,16.53,305648.0,16.7584,16.8378,16.3218,16.4012,305648.0
2025-04-10 12:30:00,16.52,16.8,16.5,16.71,418874.0,16.3913,16.6691,16.3714,16.5798,418874.0
2025-04-10 13:00:00,16.71,16.93,16.44,16.7,423248.0,16.5798,16.7981,16.3119,16.5699,423248.0
2025-04-10 13:30:00,16.68,16.96,16.64,16.88,329232.0,16.55,16.8278,16.5103,16.7485,329232.0
2025-04-10 14:00:00,16.88,17.04,16.73,17.0,306131.0,16.7485,16.9072,16.5996,16.8675,306131.0
2025-04-10 14:30:00,17.01,17.05,16.71,16.8,462074.0,16.8775,16.9171,16.5798,16.6691,462074.0
2025-04-10 15:00:00,16.79,16.95,16.69,16.7,645101.0,16.6592,16.8179,16.5599,16.5699,645101.0
2025-04-10 15:30:00,16.7,16.98,16.55,16.93,1438071.0,16.5699,16.8477,16.421,16.7981,1438071.0
2025-04-11 09:30:00,16.69,16.96,16.6,16.75,316696.0,16.5599,16.8278,16.4706,16.6195,316696.0
2025-04-11 10:00:00,16.74,16.77,16.42,16.5,666145.0,16.6096,16.6393,16.2921,16.3714,666145.0
2025-04-11 10:30:00,16.5,16.68,16.48,16.51,429980.0,16.3714,16.55,16.3516,16.3814,429980.0
2025-04-11 11:00:00,16.5,16.74,16.36,16.45,459367.0,16.3714,16.6096,16.2325,16.3218,459367.0
2025-04-11 11:30:00,16.46,16.62,16.42,16.62,369269.0,16.3317,16.4905,16.2921,16.4905,369269.0
2025-04-11 12:00:00,16.62,16.66,16.53,16.6,241256.0,16.4905,16.5302,16.4012,16.4706,241256.0
2025-04-11 12:30:00,16.6,16.8,16.6,16.77,231119.0,16.4706,16.6691,16.4706,16.6393,231119.0
2025-04-11 13:00:00,16.77,16.84,16.67,16.68,266005.0,16.6393,16.7088,16.5401,16.55,266005.0
2025-04-11 13:30:00,16.68,17.06,16.66,16.98,342533.0,16.55,16.9271,16.5302,16.8477,342533.0
2025-04-11 14:00:00,16.98,17.02,16.77,16.82,241489.0,16.8477,16.8874,16.6393,16.6889,241489.0
2025-04-11 14:30:00,16.82,16.86,16.73,16.73,243846.0,16.6889,16.7286,16.5996,16.5996,243846.0
2025-04-11 15:00:00,16.73,16.96,16.73,16.9,280648.0,16.5996,16.8278,16.5996,16.7683,280648.0
2025-04-11 15:30:00,16.89,16.95,16.8,16.94,986651.0,16.7584,16.8179,16.6691,16.808,986651.0
2025-04-14 09:30:00,17.35,17.42,17.12,17.27,354794.0,17.2148,17.2843,16.9866,17.1354,354794.0
2025-04-14 10:00:00,17.28,17.39,17.18,17.27,257095.0,17.1454,17.2545,17.0461,17.1354,257095.0
2025-04-14 10:30:00,17.26,17.29,17.14,17.25,210962.0,17.1255,17.1553,17.0064,17.1156,210962.0
2025-04-14 11:00:00,17.25,17.25,17.04,17.05,221626.0,17.1156,17.1156,16.9072,16.9171,221626.0
2025-04-14 11:30:00,17.04,17.13,16.9,16.96,315471.0,16.9072,16.9965,16.7683,16.8278,315471.0
2025-04-14 12:00:00,16.96,17.13,16.94,17.05,230114.0,16.8278,16.9965,16.808,16.9171,230114.0
2025-04-14 12:30:00,17.04,17.22,17.04,17.13,136555.0,16.9072,17.0858,16.9072,16.9965,136555.0
2025-04-14 13:00:00,17.12,17.35,17.11,17.19,518541.0,16.9866,17.2148,16.9767,17.0561,518541.0
2025-04-14 13:30:00,17.2,17.3,17.16,17.26,229045.0,17.066,17.1652,17.0263,17.1255,229045.0
2025-04-14 14:00:00,17.25,17.32,17.23,17.28,107464.0,17.1156,17.185,17.0957,17.1454,107464.0
2025-04-14 14:30:00,17.28,17.32,17.23,17.25,203141.0,17.1454,17.185,17.0957,17.1156,203141.0
2025-04-14 15:00:00,17.24,17.35,17.23,17.28,516368.0,17.1057,17.2148,17.0957,17.1454,516368.0
2025-04-14 15:30:00,17.28,17.33,17.24,17.25,891733.0,17.1454,17.195,17.1057,17.1156,891733.0
2025-04-15 09:30:00,17.34,17.89,17.2,17.75,1037578.0,17.2049,17.7506,17.066,17.6117,1037578.0
2025-04-15 10:00:00,17.75,17.88,17.59,17.66,925842.0,17.6117,17.7407,17.4529,17.5224,925842.0
2025-04-15 10:30:00,17.66,17.76,17.62,17.71,899262.0,17.5224,17.6216,17.4827,17.572,899262.0
2025-04-15 11:00:00,17.71,17.82,17.69,17.73,385178.0,17.572,17.6811,17.5522,17.5918,385178.0
2025-04-15 11:30:00,17.73,17.83,17.7,17.79,233228.0,17.5918,17.6911,17.5621,17.6514,233228.0
2025-04-15 12:00:00,17.79,17.86,17.74,17.76,393208.0,17.6514,17.7208,17.6018,17.6216,393208.0
2025-04-15 12:30:00,17.76,17.82,17.71,17.73,300127.0,17.6216,17.6811,17.572,17.5918,300127.0
2025-04-15 13:00:00,17.72,17.77,17.67,17.73,227310.0,17.5819,17.6315,17.5323,17.5918,227310.0
2025-04-15 13:30:00,17.73,17.76,17.59,17.66,434070.0,17.5918,17.6216,17.4529,17.5224,434070.0
2025-04-15 14:00:00,17.66,17.69,17.59,17.6,322182.0,17.5224,17.5522,17.4529,17.4629,322182.0
2025-04-15 14:30:00,17.6,17.67,17.59,17.64,490929.0,17.4629,17.5323,17.4529,17.5025,490929.0
2025-04-15 15:00:00,17.64,17.66,17.52,17.55,605498.0,17.5025,17.5224,17.3835,17.4132,605498.0
2025-04-15 15:30:00,17.55,17.62,17.49,17.57,1278571.0,17.4132,17.4827,17.3537,17.4331,1278571.0
2025-04-16 09:30:00,17.0,17.97,16.9,17.53,847409.0,16.8675,17.83,16.7683,17.3934,847409.0
2025-04-16 10:00:00,17.52,17.66,17.39,17.53,684196.0,17.3835,17.5224,17.2545,17.3934,684196.0
2025-04-16 10:30:00,17.52,17.53,17.38,17.45,315945.0,17.3835,17.3934,17.2446,17.314,315945.0
2025-04-16 11:00:00,17.45,17.63,17.44,17.62,311677.0,17.314,17.4926,17.3041,17.4827,311677.0
2025-04-16 11:30:00,17.63,17.66,17.49,17.53,320946.0,17.4926,17.5224,17.3537,17.3934,320946.0
2025-04-16 12:00:00,17.53,17.62,17.46,17.57,400679.0,17.3934,17.4827,17.3239,17.4331,400679.0
2025-04-16 12:30:00,17.57,17.6,17.49,17.52,271631.0,17.4331,17.4629,17.3537,17.3835,271631.0
2025-04-16 13:00:00,17.52,17.55,17.42,17.5,242712.0,17.3835,17.4132,17.2843,17.3636,242712.0
2025-04-16 13:30:00,17.5,17.5,17.14,17.14,456670.0,17.3636,17.3636,17.0064,17.0064,456670.0
2025-04-16 14:00:00,17.14,17.3,17.14,17.25,469243.0,17.0064,17.1652,17.0064,17.1156,469243.0
2025-04-16 14:30:00,17.25,17.26,17.04,17.05,520712.0,17.1156,17.1255,16.9072,16.9171,520712.0
2025-04-16 15:00:00,17.05,17.11,16.96,17.0,566224.0,16.9171,16.9767,16.8278,16.8675,566224.0
2025-04-16 15:30:00,17.0,17.29,17.0,17.27,1279646.0,16.8675,17.1553,16.8675,17.1354,1279646.0
2025-04-17 09:30:00,17.31,17.44,17.18,17.32,464888.0,17.1751,17.3041,17.0461,17.185,464888.0
2025-04-17 10:00:00,17.31,17.39,17.14,17.17,429977.0,17.1751,17.2545,17.0064,17.0362,429977.0
2025-04-17 10:30:00,17.18,17.29,17.1,17.13,619654.0,17.0461,17.1553,16.9668,16.9965,619654.0
2025-04-17 11:00:00,17.13,17.39,17.12,17.21,293348.0,16.9965,17.2545,16.9866,17.0759,293348.0
2025-04-17 11:30:00,17.21,17.27,17.16,17.17,196286.0,17.0759,17.1354,17.0263,17.0362,196286.0
2025-04-17 12:00:00,17.18,17.32,17.14,17.26,321900.0,17.0461,17.185,17.0064,17.1255,321900.0
2025-04-17 12:30:00,17.24,17.31,17.22,17.26,231140.0,17.1057,17.1751,17.0858,17.1255,231140.0
2025-04-17 13:00:00,17.26,17.29,17.17,17.18,142114.0,17.1255,17.1553,17.0362,17.0461,142114.0
2025-04-17 13:30:00,17.19,17.26,17.18,17.21,178555.0,17.0561,17.1255,17.0461,17.0759,178555.0
2025-04-17 14:00:00,17.21,17.27,17.2,17.23,305500.0,17.0759,17.1354,17.066,17.0957,305500.0
2025-04-17 14:30:00,17.23,17.27,17.17,17.18,347011.0,17.0957,17.1354,17.0362,17.0461,347011.0
2025-04-17 15:00:00,17.19,17.25,17.1,17.19,576978.0,17.0561,17.1156,16.9668,17.0561,576978.0
2025-04-17 15:30:00,17.18,17.23,17.06,17.1,1325109.0,17.0461,17.0957,16.9271,16.9668,1325109.0
2025-04-21 09:30:00,17.0,17.04,16.75,16.76,384857.0,16.8675,16.9072,16.6195,16.6294,384857.0
2025-04-21 10:00:00,16.74,16.76,16.63,16.66,257466.0,16.6096,16.6294,16.5004,16.5302,257466.0
2025-04-21 10:30:00,16.65,16.74,16.62,16.62,235972.0,16.5203,16.6096,16.4905,16.4905,235972.0
2025-04-21 11:00:00,16.63,16.7,16.61,16.63,121118.0,16.5004,16.5699,16.4806,16.5004,121118.0
2025-04-21 11:30:00,16.63,16.65,16.52,16.54,106809.0,16.5004,16.5203,16.3913,16.4111,106809.0
2025-04-21 12:00:00,16.54,16.63,16.51,16.6,172659.0,16.4111,16.5004,16.3814,16.4706,172659.0
2025-04-21 12:30:00,16.6,16.67,16.55,16.55,117098.0,16.4706,16.5401,16.421,16.421,117098.0
2025-04-21 13:00:00,16.55,16.59,16.49,16.54,376040.0,16.421,16.4607,16.3615,16.4111,376040.0
2025-04-21 13:30:00,16.54,16.57,16.49,16.5,302216.0,16.4111,16.4409,16.3615,16.3714,302216.0
2025-04-21 14:00:00,16.5,16.57,16.48,16.56,201796.0,16.3714,16.4409,16.3516,16.431,201796.0
2025-04-21 14:30:00,16.57,16.58,16.44,16.46,298579.0,16.4409,16.4508,16.3119,16.3317,298579.0
2025-04-21 15:00:00,16.46,16.56,16.46,16.5,340596.0,16.3317,16.431,16.3317,16.3714,340596.0
2025-04-21 15:30:00,16.51,16.61,16.48,16.6,1214802.0,16.3814,16.4806,16.3516,16.4706,1214802.0
2025-04-22 09:30:00,16.72,16.96,16.65,16.82,273509.0,16.5897,16.8278,16.5203,16.6889,273509.0
2025-04-22 10:00:00,16.82,16.84,16.64,16.69,401766.0,16.6889,16.7088,16.5103,16.5599,401766.0
2025-04-22 10:30:00,16.69,16.8,16.61,16.64,175186.0,16.5599,16.6691,16.4806,16.5103,175186.0
2025-04-22 11:00:00,16.65,16.81,16.64,16.73,266382.0,16.5203,16.679,16.5103,16.5996,266382.0
2025-04-22 11:30:00,16.73,16.75,16.63,16.73,346827.0,16.5996,16.6195,16.5004,16.5996,346827.0
2025-04-22 12:00:00,16.73,16.88,16.73,16.86,808726.0,16.5996,16.7485,16.5996,16.7286,808726.0
2025-04-22 12:30:00,16.85,16.88,16.72,16.73,467281.0,16.7187,16.7485,16.5897,16.5996,467281.0
2025-04-22 13:00:00,16.73,16.81,16.65,16.73,462599.0,16.5996,16.679,16.5203,16.5996,462599.0
2025-04-22 13:30:00,16.73,16.76,16.67,16.67,214233.0,16.5996,16.6294,16.5401,16.5401,214233.0
2025-04-22 14:00:00,16.68,16.85,16.67,16.82,179532.0,16.55,16.7187,16.5401,16.6889,179532.0
2025-04-22 14:30:00,16.84,16.91,16.83,16.91,384002.0,16.7088,16.7782,16.6989,16.7782,384002.0
2025-04-22 15:00:00,16.91,16.97,16.87,16.96,502537.0,16.7782,16.8378,16.7385,16.8278,502537.0
2025-04-22 15:30:00,16.95,17.1,16.95,17.06,1275866.0,16.8179,16.9668,16.8179,16.9271,1275866.0
2025-04-23 09:30:00,17.72,18.22,17.66,18.02,671742.0,17.5819,18.078,17.5224,17.8796,671742.0
2025-04-23 10:00:00,18.03,18.16,17.81,17.89,536472.0,17.8895,18.0185,17.6712,17.7506,536472.0
2025-04-23 10:30:00,17.89,17.93,17.73,17.75,206532.0,17.7506,17.7903,17.5918,17.6117,206532.0
2025-04-23 11:00:00,17.76,17.85,17.6,17.64,341860.0,17.6216,17.7109,17.4629,17.5025,341860.0
2025-04-23 11:30:00,17.64,17.68,17.54,17.61,141403.0,17.5025,17.5422,17.4033,17.4728,141403.0
2025-04-23 12:00:00,17.61,17.63,17.49,17.55,103518.0,17.4728,17.4926,17.3537,17.4132,103518.0
2025-04-23 12:30:00,17.55,17.6,17.5,17.57,82255.0,17.4132,17.4629,17.3636,17.4331,82255.0
2025-04-23 13:00:00,17.57,17.64,17.44,17.55,249132.0,17.4331,17.5025,17.3041,17.4132,249132.0
2025-04-23 13:30:00,17.55,17.57,17.45,17.53,135861.0,17.4132,17.4331,17.314,17.3934,135861.0
2025-04-23 14:00:00,17.53,17.57,17.46,17.48,127318.0,17.3934,17.4331,17.3239,17.3438,127318.0
2025-04-23 14:30:00,17.48,17.5,17.4,17.43,107570.0,17.3438,17.3636,17.2644,17.2942,107570.0
2025-04-23 15:00:00,17.44,17.54,17.35,17.37,275997.0,17.3041,17.4033,17.2148,17.2346,275997.0
2025-04-23 15:30:00,17.37,17.48,17.37,17.38,846660.0,17.2346,17.3438,17.2346,17.2446,846660.0
2025-04-24 09:30:00,17.29,17.66,17.23,17.66,264332.0,17.1553,17.5224,17.0957,17.5224,264332.0
2025-04-24 10:00:00,17.66,17.73,17.52,17.71,439901.0,17.5224,17.5918,17.3835,17.572,439901.0
2025-04-24 10:30:00,17.71,17.72,17.58,17.64,136047.0,17.572,17.5819,17.443,17.5025,136047.0
2025-04-24 11:00:00,17.64,17.72,17.63,17.67,117537.0,17.5025,17.5819,17.4926,17.5323,117537.0
2025-04-24 11:30:00,17.67,17.71,17.63,17.68,207924.0,17.5323,17.572,17.4926,17.5422,207924.0
2025-04-24 12:00:00,17.68,17.79,17.66,17.75,134027.0,17.5422,17.6514,17.5224,17.6117,134027.0
2025-04-24 12:30:00,17.75,17.85,17.74,17.82,234334.0,17.6117,17.7109,17.6018,17.6811,234334.0
2025-04-24 13:00:00,17.82,17.9,17.8,17.88,174343.0,17.6811,17.7605,17.6613,17.7407,174343.0
2025-04-24 13:30:00,17.88,17.9,17.81,17.82,125167.0,17.7407,17.7605,17.6712,17.6811,125167.0
2025-04-24 14:00:00,17.82,17.88,17.77,17.8,117316.0,17.6811,17.7407,17.6315,17.6613,117316.0
2025-04-24 14:30:00,17.8,17.85,17.79,17.8,161811.0,17.6613,17.7109,17.6514,17.6613,161811.0
2025-04-24 15:00:00,17.8,17.82,17.74,17.75,333502.0,17.6613,17.6811,17.6018,17.6117,333502.0
2025-04-24 15:30:00,17.76,17.81,17.73,17.76,758843.0,17.6216,17.6712,17.5918,17.6216,758843.0
2025-04-25 09:30:00,17.63,17.88,17.63,17.76,219751.0,17.4926,17.7407,17.4926,17.6216,219751.0
2025-04-25 10:00:00,17.77,17.93,17.7,17.74,266015.0,17.6315,17.7903,17.5621,17.6018,266015.0
2025-04-25 10:30:00,17.74,17.89,17.72,17.87,165006.0,17.6018,17.7506,17.5819,17.7308,165006.0
2025-04-25 11:00:00,17.88,17.9,17.83,17.84,165476.0,17.7407,17.7605,17.6911,17.701,165476.0
2025-04-25 11:30:00,17.84,17.88,17.82,17.87,141619.0,17.701,17.7407,17.6811,17.7308,141619.0
2025-04-25 12:00:00,17.86,17.96,17.85,17.94,104176.0,17.7208,17.8201,17.7109,17.8002,104176.0
2025-04-25 12:30:00,17.94,17.96,17.9,17.91,110862.0,17.8002,17.8201,17.7605,17.7704,110862.0
2025-04-25 13:00:00,17.91,17.97,17.9,17.96,187252.0,17.7704,17.83,17.7605,17.8201,187252.0
2025-04-25 13:30:00,17.96,18.02,17.78,17.84,684975.0,17.8201,17.8796,17.6415,17.701,684975.0
2025-04-25 14:00:00,17.84,17.89,17.82,17.88,137587.0,17.701,17.7506,17.6811,17.7407,137587.0
2025-04-25 14:30:00,17.88,17.96,17.86,17.91,201490.0,17.7407,17.8201,17.7208,17.7704,201490.0
2025-04-25 15:00:00,17.91,17.93,17.87,17.87,196638.0,17.7704,17.7903,17.7308,17.7308,196638.0
2025-04-25 15:30:00,17.88,17.89,17.79,17.81,677893.0,17.7407,17.7506,17.6514,17.6712,677893.0
2025-04-28 09:30:00,17.87,18.08,17.87,17.92,123025.0,17.7308,17.9391,17.7308,17.7804,123025.0
2025-04-28 10:00:00,17.92,18.02,17.91,17.95,254693.0,17.7804,17.8796,17.7704,17.8101,254693.0
2025-04-28 10:30:00,17.96,17.99,17.88,17.89,160055.0,17.8201,17.8498,17.7407,17.7506,160055.0
2025-04-28 11:00:00,17.89,17.92,17.77,17.77,222554.0,17.7506,17.7804,17.6315,17.6315,222554.0
2025-04-28 11:30:00,17.78,17.88,17.77,17.87,201547.0,17.6415,17.7407,17.6315,17.7308,201547.0
2025-04-28 12:00:00,17.87,17.87,17.78,17.79,160007.0,17.7308,17.7308,17.6415,17.6514,160007.0
2025-04-28 12:30:00,17.8,17.85,17.79,17.82,121521.0,17.6613,17.7109,17.6514,17.6811,121521.0
2025-04-28 13:00:00,17.81,17.82,17.76,17.78,95060.0,17.6712,17.6811,17.6216,17.6415,95060.0
2025-04-28 13:30:00,17.78,17.85,17.77,17.85,165518.0,17.6415,17.7109,17.6315,17.7109,165518.0
2025-04-28 14:00:00,17.84,17.88,17.82,17.87,98906.0,17.701,17.7407,17.6811,17.7308,98906.0
2025-04-28 14:30:00,17.87,17.97,17.86,17.94,354442.0,17.7308,17.83,17.7208,17.8002,354442.0
2025-04-28 15:00:00,17.95,17.98,17.93,17.96,194456.0,17.8101,17.8399,17.7903,17.8201,194456.0
2025-04-28 15:30:00,17.96,18.01,17.93,18.0,733248.0,17.8201,17.8697,17.7903,17.8597,733248.0
2025-04-29 09:30:00,18.0,18.09,17.96,18.0,126762.0,17.8597,17.949,17.8201,17.8597,126762.0
2025-04-29 10:00:00,17.99,18.1,17.84,17.86,267603.0,17.8498,17.959,17.701,17.7208,267603.0
2025-04-29 10:30:00,17.86,18.01,17.85,18.0,79269.0,17.7208,17.8697,17.7109,17.8597,79269.0
2025-04-29 11:00:00,17.99,18.04,17.96,18.04,68875.0,17.8498,17.8994,17.8201,17.8994,68875.0
2025-04-29 11:30:00,18.03,18.04,17.97,17.98,61071.0,17.8895,17.8994,17.83,17.8399,61071.0
2025-04-29 12:00:00,17.99,18.07,17.99,18.05,53533.0,17.8498,17.9292,17.8498,17.9094,53533.0
2025-04-29 12:30:00,18.05,18.09,17.99,18.01,92666.0,17.9094,17.949,17.8498,17.8697,92666.0
2025-04-29 13:00:00,18.02,18.15,18.01,18.14,84731.0,17.8796,18.0086,17.8697,17.9986,84731.0
2025-04-29 13:30:00,18.14,18.21,18.12,18.18,77976.0,17.9986,18.0681,17.9788,18.0383,77976.0
2025-04-29 14:00:00,18.18,18.21,18.15,18.16,49131.0,18.0383,18.0681,18.0086,18.0185,49131.0
2025-04-29 14:30:00,18.16,18.17,18.11,18.12,49685.0,18.0185,18.0284,17.9689,17.9788,49685.0
2025-04-29 15:00:00,18.12,18.15,18.1,18.14,109370.0,17.9788,18.0086,17.959,17.9986,109370.0
2025-04-29 15:30:00,18.14,18.15,18.08,18.14,559760.0,17.9986,18.0086,17.9391,17.9986,559760.0
2025-04-30 09:30:00,17.72,17.78,17.56,17.57,218239.0,17.5819,17.6415,17.4232,17.4331,218239.0
2025-04-30 10:00:00,17.57,17.8,17.57,17.79,164512.0,17.4331,17.6613,17.4331,17.6514,164512.0
2025-04-30 10:30:00,17.79,17.84,17.71,17.8,157047.0,17.6514,17.701,17.572,17.6613,157047.0
2025-04-30 11:00:00,17.8,17.92,17.79,17.86,170620.0,17.6613,17.7804,17.6514,17.7208,170620.0
2025-04-30 11:30:00,17.87,17.9,17.84,17.87,170180.0,17.7308,17.7605,17.701,17.7308,170180.0
2025-04-30 12:00:00,17.87,17.94,17.81,17.81,180182.0,17.7308,17.8002,17.6712,17.6712,180182.0
2025-04-30 12:30:00,17.81,17.89,17.8,17.88,74565.0,17.6712,17.7506,17.6613,17.7407,74565.0
2025-04-30 13:00:00,17.88,17.92,17.83,17.91,85035.0,17.7407,17.7804,17.6911,17.7704,85035.0
2025-04-30 13:30:00,17.91,17.96,17.9,17.93,110375.0,17.7704,17.8201,17.7605,17.7903,110375.0
2025-04-30 14:00:00,17.93,18.03,17.9,17.94,312958.0,17.7903,17.8895,17.7605,17.8002,312958.0
2025-04-30 14:30:00,17.94,17.97,17.85,17.89,201108.0,17.8002,17.83,17.7109,17.7506,201108.0
2025-04-30 15:00:00,17.89,17.96,17.87,17.9,780114.0,17.7506,17.8201,17.7308,17.7605,780114.0
2025-04-30 15:30:00,17.9,18.12,17.86,18.05,950689.0,17.7605,17.9788,17.7208,17.9094,950689.0
2025-05-01 09:30:00,18.05,18.28,17.95,18.14,221565.0,17.9094,18.1376,17.8101,17.9986,221565.0
2025-05-01 10:00:00,18.14,18.34,18.14,18.31,272994.0,17.9986,18.1971,17.9986,18.1673,272994.0
2025-05-01 10:30:00,18.3,18.41,18.25,18.39,376352.0,18.1574,18.2665,18.1078,18.2467,376352.0
2025-05-01 11:00:00,18.39,18.41,18.32,18.38,100051.0,18.2467,18.2665,18.1772,18.2368,100051.0
2025-05-01 11:30:00,18.38,18.39,18.22,18.25,166319.0,18.2368,18.2467,18.078,18.1078,166319.0
2025-05-01 12:00:00,18.25,18.27,18.19,18.23,82373.0,18.1078,18.1276,18.0483,18.0879,82373.0
2025-05-01 12:30:00,18.23,18.28,18.22,18.23,139256.0,18.0879,18.1376,18.078,18.0879,139256.0
2025-05-01 13:00:00,18.24,18.36,18.23,18.32,71657.0,18.0979,18.2169,18.0879,18.1772,71657.0
2025-05-01 13:30:00,18.32,18.33,18.24,18.25,98200.0,18.1772,18.1872,18.0979,18.1078,98200.0
2025-05-01 14:00:00,18.26,18.31,18.25,18.3,66566.0,18.1177,18.1673,18.1078,18.1574,66566.0
2025-05-01 14:30:00,18.31,18.33,18.28,18.32,92578.0,18.1673,18.1872,18.1376,18.1772,92578.0
2025-05-01 15:00:00,18.32,18.39,18.31,18.38,99798.0,18.1772,18.2467,18.1673,18.2368,99798.0
2025-05-01 15:30:00,18.38,18.41,18.25,18.28,563930.0,18.2368,18.2665,18.1078,18.1376,563930.0
2025-05-02 09:30:00,18.61,18.65,18.43,18.48,157888.0,18.465,18.5047,18.2864,18.336,157888.0
2025-05-02 10:00:00,18.48,18.63,18.46,18.63,120339.0,18.336,18.4848,18.3162,18.4848,120339.0
2025-05-02 10:30:00,18.63,18.64,18.54,18.61,172705.0,18.4848,18.4948,18.3955,18.465,172705.0
2025-05-02 11:00:00,18.61,18.69,18.55,18.57,188916.0,18.465,18.5444,18.4055,18.4253,188916.0
2025-05-02 11:30:00,18.57,18.7,18.56,18.67,121710.0,18.4253,18.5543,18.4154,18.5245,121710.0
2025-05-02 12:00:00,18.66,18.79,18.66,18.73,159006.0,18.5146,18.6436,18.5146,18.5841,159006.0
2025-05-02 12:30:00,18.73,18.79,18.72,18.73,195580.0,18.5841,18.6436,18.5741,18.5841,195580.0
2025-05-02 13:00:00,18.73,18.9,18.72,18.88,493469.0,18.5841,18.7527,18.5741,18.7329,493469.0
2025-05-02 13:30:00,18.88,18.92,18.86,18.89,246833.0,18.7329,18.7726,18.713,18.7428,246833.0
2025-05-02 14:00:00,18.89,18.92,18.86,18.89,120838.0,18.7428,18.7726,18.713,18.7428,120838.0
2025-05-02 14:30:00,18.89,18.92,18.85,18.91,319564.0,18.7428,18.7726,18.7031,18.7626,319564.0
2025-05-02 15:00:00,18.91,18.93,18.86,18.9,218868.0,18.7626,18.7825,18.713,18.7527,218868.0
2025-05-02 15:30:00,18.91,18.91,18.79,18.9,953617.0,18.7626,18.7626,18.6436,18.7527,953617.0
2025-05-05 09:30:00,18.76,18.98,18.72,18.96,328629.0,18.6138,18.8321,18.5741,18.8123,328629.0
2025-05-05 10:00:00,18.98,19.07,18.96,19.04,304184.0,18.8321,18.9214,18.8123,18.8916,304184.0
2025-05-05 10:30:00,19.05,19.15,19.03,19.12,257541.0,18.9016,19.0008,18.8817,18.971,257541.0
2025-05-05 11:00:00,19.12,19.14,19.05,19.09,112044.0,18.971,18.9909,18.9016,18.9412,112044.0
2025-05-05 11:30:00,19.09,19.15,19.05,19.12,117772.0,18.9412,19.0008,18.9016,18.971,117772.0
2025-05-05 12:00:00,19.12,19.17,19.1,19.15,177571.0,18.971,19.0206,18.9512,19.0008,177571.0
2025-05-05 12:30:00,19.16,19.19,19.12,19.14,88494.0,19.0107,19.0405,18.971,18.9909,88494.0
2025-05-05 13:00:00,19.14,19.14,19.07,19.07,137506.0,18.9909,18.9909,18.9214,18.9214,137506.0
2025-05-05 13:30:00,19.07,19.17,19.07,19.14,207269.0,18.9214,19.0206,18.9214,18.9909,207269.0
2025-05-05 14:00:00,19.14,19.17,19.12,19.14,138653.0,18.9909,19.0206,18.971,18.9909,138653.0
2025-05-05 14:30:00,19.14,19.15,19.09,19.1,130848.0,18.9909,19.0008,18.9412,18.9512,130848.0
2025-05-05 15:00:00,19.1,19.1,18.97,19.0,235124.0,18.9512,18.9512,18.8222,18.8519,235124.0
2025-05-05 15:30:00,19.0,19.01,18.81,18.84,716400.0,18.8519,18.8619,18.6634,18.6932,716400.0
2025-05-06 09:30:00,18.57,18.75,18.55,18.66,96232.0,18.4253,18.6039,18.4055,18.5146,96232.0
2025-05-06 10:00:00,18.67,18.78,18.63,18.73,53672.0,18.5245,18.6337,18.4848,18.5841,53672.0
2025-05-06 10:30:00,18.73,18.77,18.7,18.75,45354.0,18.5841,18.6237,18.5543,18.6039,45354.0
2025-05-06 11:00:00,18.75,18.82,18.72,18.8,75173.0,18.6039,18.6734,18.5741,18.6535,75173.0
2025-05-06 11:30:00,18.8,18.81,18.67,18.68,33250.0,18.6535,18.6634,18.5245,18.5344,33250.0
2025-05-06 12:00:00,18.67,18.79,18.66,18.69,54021.0,18.5245,18.6436,18.5146,18.5444,54021.0
2025-05-06 12:30:00,18.69,18.71,18.58,18.59,31087.0,18.5444,18.5642,18.4352,18.4451,31087.0
2025-05-06 13:00:00,18.6,18.65,18.58,18.6,39612.0,18.4551,18.5047,18.4352,18.4551,39612.0
2025-05-06 13:30:00,18.6,18.62,18.55,18.55,29694.0,18.4551,18.4749,18.4055,18.4055,29694.0
2025-05-06 14:00:00,18.55,18.67,18.55,18.67,56977.0,18.4055,18.5245,18.4055,18.5245,56977.0
2025-05-06 14:30:00,18.67,18.79,18.64,18.77,174738.0,18.5245,18.6436,18.4948,18.6237,174738.0
2025-05-06 15:00:00,18.76,18.77,18.66,18.71,105331.0,18.6138,18.6237,18.5146,18.5642,105331.0
2025-05-06 15:30:00,18.71,18.77,18.56,18.58,675545.0,18.5642,18.6237,18.4154,18.4352,675545.0
2025-05-07 09:30:00,18.75,18.86,18.65,18.75,133708.0,18.6039,18.713,18.5047,18.6039,133708.0
2025-05-07 10:00:00,18.76,18.81,18.73,18.78,105508.0,18.6138,18.6634,18.5841,18.6337,105508.0
2025-05-07 10:30:00,18.77,18.8,18.75,18.79,93922.0,18.6237,18.6535,18.6039,18.6436,93922.0
2025-05-07 11:00:00,18.79,18.84,18.77,18.82,124636.0,18.6436,18.6932,18.6237,18.6734,124636.0
2025-05-07 11:30:00,18.82,18.87,18.81,18.85,78840.0,18.6734,18.723,18.6634,18.7031,78840.0
2025-05-07 12:00:00,18.85,18.85,18.74,18.74,49436.0,18.7031,18.7031,18.594,18.594,49436.0
2025-05-07 12:30:00,18.75,18.84,18.74,18.82,57113.0,18.6039,18.6932,18.594,18.6734,57113.0
2025-05-07 13:00:00,18.82,18.83,18.77,18.79,86877.0,18.6734,18.6833,18.6237,18.6436,86877.0
2025-05-07 13:30:00,18.79,18.79,18.69,18.71,75753.0,18.6436,18.6436,18.5444,18.5642,75753.0
2025-05-07 14:00:00,18.72,18.75,18.58,18.66,175583.0,18.5741,18.6039,18.4352,18.5146,175583.0
2025-05-07 14:30:00,18.66,18.81,18.64,18.77,151857.0,18.5146,18.6634,18.4948,18.6237,151857.0
2025-05-07 15:00:00,18.77,18.77,18.61,18.62,131076.0,18.6237,18.6237,18.465,18.4749,131076.0
2025-05-07 15:30:00,18.62,18.78,18.58,18.61,664579.0,18.4749,18.6337,18.4352,18.465,664579.0
2025-05-08 09:30:00,18.96,19.27,18.88,19.26,443867.0,18.8123,19.1198,18.7329,19.1099,443867.0
2025-05-08 10:00:00,19.25,19.34,19.14,19.21,371494.0,19.1,19.1893,18.9909,19.0603,371494.0
2025-05-08 10:30:00,19.21,19.31,19.11,19.16,529579.0,19.0603,19.1595,18.9611,19.0107,529579.0
2025-05-08 11:00:00,19.15,19.31,19.13,19.27,296755.0,19.0008,19.1595,18.9809,19.1198,296755.0
2025-05-08 11:30:00,19.28,19.41,19.24,19.35,283787.0,19.1298,19.2588,19.0901,19.1992,283787.0
2025-05-08 12:00:00,19.35,19.39,19.3,19.34,159100.0,19.1992,19.2389,19.1496,19.1893,159100.0
2025-05-08 12:30:00,19.34,19.42,19.32,19.38,173372.0,19.1893,19.2687,19.1695,19.229,173372.0
2025-05-08 13:00:00,19.38,19.4,19.31,19.38,101532.0,19.229,19.2488,19.1595,19.229,101532.0
2025-05-08 13:30:00,19.39,19.42,19.34,19.39,199444.0,19.2389,19.2687,19.1893,19.2389,199444.0
2025-05-08 14:00:00,19.39,19.44,19.35,19.39,103784.0,19.2389,19.2885,19.1992,19.2389,103784.0
2025-05-08 14:30:00,19.39,19.42,19.36,19.38,83888.0,19.2389,19.2687,19.2091,19.229,83888.0
2025-05-08 15:00:00,19.38,19.39,19.3,19.37,125173.0,19.229,19.2389,19.1496,19.2191,125173.0
2025-05-08 15:30:00,19.37,19.39,19.25,19.26,496652.0,19.2191,19.2389,19.1,19.1099,496652.0
2025-05-09 09:30:00,19.31,19.39,19.21,19.27,65470.0,19.1595,19.2389,19.0603,19.1198,65470.0
2025-05-09 10:00:00,19.26,19.27,19.09,19.13,207609.0,19.1099,19.1198,18.9412,18.9809,207609.0
2025-05-09 10:30:00,19.14,19.21,19.1,19.19,68858.0,18.9909,19.0603,18.9512,19.0405,68858.0
2025-05-09 11:00:00,19.2,19.21,19.15,19.18,48854.0,19.0504,19.0603,19.0008,19.0305,48854.0
2025-05-09 11:30:00,19.17,19.18,19.12,19.16,70531.0,19.0206,19.0305,18.971,19.0107,70531.0
2025-05-09 12:00:00,19.16,19.17,19.07,19.08,42425.0,19.0107,19.0206,18.9214,18.9313,42425.0
2025-05-09 12:30:00,19.07,19.11,19.06,19.07,36982.0,18.9214,18.9611,18.9115,18.9214,36982.0
2025-05-09 13:00:00,19.07,19.13,19.04,19.11,70339.0,18.9214,18.9809,18.8916,18.9611,70339.0
2025-05-09 13:30:00,19.11,19.16,19.1,19.12,54422.0,18.9611,19.0107,18.9512,18.971,54422.0
2025-05-09 14:00:00,19.12,19.15,19.09,19.11,80042.0,18.971,19.0008,18.9412,18.9611,80042.0
2025-05-09 14:30:00,19.11,19.15,19.09,19.14,80531.0,18.9611,19.0008,18.9412,18.9909,80531.0
2025-05-09 15:00:00,19.14,19.2,19.13,19.19,80606.0,18.9909,19.0504,18.9809,19.0405,80606.0
2025-05-09 15:30:00,19.19,19.28,19.12,19.27,962471.0,19.0405,19.1298,18.971,19.1198,962471.0
2025-05-12 09:30:00,20.23,20.55,20.1,20.37,538792.0,20.0724,20.3899,19.9434,20.2113,538792.0
2025-05-12 10:00:00,20.36,20.43,20.15,20.16,467883.0,20.2014,20.2708,19.993,20.0029,467883.0
2025-05-12 10:30:00,20.16,20.2,20.06,20.11,233582.0,20.0029,20.0426,19.9037,19.9533,233582.0
2025-05-12 11:00:00,20.11,20.14,20.01,20.05,121147.0,19.9533,19.9831,19.8541,19.8938,121147.0
2025-05-12 11:30:00,20.05,20.1,20.03,20.04,75293.0,19.8938,19.9434,19.8739,19.8838,75293.0
2025-05-12 12:00:00,20.05,20.13,20.03,20.09,231582.0,19.8938,19.9731,19.8739,19.9335,231582.0
2025-05-12 12:30:00,20.09,20.19,20.09,20.19,147277.0,19.9335,20.0327,19.9335,20.0327,147277.0
2025-05-12 13:00:00,20.19,20.28,20.18,20.2,380434.0,20.0327,20.122,20.0228,20.0426,380434.0
2025-05-12 13:30:00,20.19,20.25,20.18,20.21,260488.0,20.0327,20.0922,20.0228,20.0525,260488.0
2025-05-12 14:00:00,20.21,20.23,20.12,20.14,135366.0,20.0525,20.0724,19.9632,19.9831,135366.0
2025-05-12 14:30:00,20.14,20.2,20.13,20.16,167875.0,19.9831,20.0426,19.9731,20.0029,167875.0
2025-05-12 15:00:00,20.16,20.2,20.06,20.06,265911.0,20.0029,20.0426,19.9037,19.9037,265911.0
2025-05-12 15:30:00,20.07,20.16,20.04,20.08,1041826.0,19.9136,20.0029,19.8838,19.9235,1041826.0
2025-05-13 09:30:00,20.06,20.14,19.99,20.04,234776.0,19.9037,19.9831,19.8342,19.8838,234776.0
2025-05-13 10:00:00,20.05,20.18,20.04,20.1,240309.0,19.8938,20.0228,19.8838,19.9434,240309.0
2025-05-13 10:30:00,20.11,20.22,20.07,20.21,128549.0,19.9533,20.0624,19.9136,20.0525,128549.0
2025-05-13 11:00:00,20.2,20.3,20.17,20.27,100982.0,20.0426,20.1418,20.0128,20.1121,100982.0
2025-05-13 11:30:00,20.28,20.32,20.25,20.27,340346.0,20.122,20.1617,20.0922,20.1121,340346.0
2025-05-13 12:00:00,20.28,20.28,20.12,20.14,332308.0,20.122,20.122,19.9632,19.9831,332308.0
2025-05-13 12:30:00,20.15,20.22,20.13,20.14,214655.0,19.993,20.0624,19.9731,19.9831,214655.0
2025-05-13 13:00:00,20.14,20.23,20.13,20.21,159643.0,19.9831,20.0724,19.9731,20.0525,159643.0
2025-05-13 13:30:00,20.21,20.24,20.17,20.17,170859.0,20.0525,20.0823,20.0128,20.0128,170859.0
2025-05-13 14:00:00,20.18,20.23,20.16,20.21,101383.0,20.0228,20.0724,20.0029,20.0525,101383.0
2025-05-13 14:30:00,20.2,20.22,20.17,20.21,105203.0,20.0426,20.0624,20.0128,20.0525,105203.0
2025-05-13 15:00:00,20.2,20.23,20.17,20.21,195210.0,20.0426,20.0724,20.0128,20.0525,195210.0
2025-05-13 15:30:00,20.21,20.23,20.12,20.2,736831.0,20.0525,20.0724,19.9632,20.0426,736831.0
2025-05-14 09:30:00,20.16,20.3,20.13,20.27,301002.0,20.0029,20.1418,19.9731,20.1121,301002.0
2025-05-14 10:00:00,20.27,20.36,20.25,20.33,310285.0,20.1121,20.2014,20.0922,20.1716,310285.0
2025-05-14 10:30:00,20.32,20.4,20.31,20.37,247955.0,20.1617,20.241,20.1517,20.2113,247955.0
2025-05-14 11:00:00,20.37,20.52,20.32,20.52,442581.0,20.2113,20.3601,20.1617,20.3601,442581.0
2025-05-14 11:30:00,20.52,20.57,20.5,20.52,404085.0,20.3601,20.4097,20.3403,20.3601,404085.0
2025-05-14 12:00:00,20.53,20.58,20.51,20.53,325794.0,20.37,20.4196,20.3502,20.37,325794.0
2025-05-14 12:30:00,20.53,20.57,20.46,20.46,177677.0,20.37,20.4097,20.3006,20.3006,177677.0
2025-05-14 13:00:00,20.46,20.47,20.39,20.42,161582.0,20.3006,20.3105,20.2311,20.2609,161582.0
2025-05-14 13:30:00,20.42,20.46,20.4,20.43,140464.0,20.2609,20.3006,20.241,20.2708,140464.0
2025-05-14 14:00:00,20.42,20.45,20.33,20.35,115730.0,20.2609,20.2906,20.1716,20.1914,115730.0
2025-05-14 14:30:00,20.35,20.41,20.34,20.37,72734.0,20.1914,20.251,20.1815,20.2113,72734.0
2025-05-14 15:00:00,20.37,20.39,20.31,20.39,138714.0,20.2113,20.2311,20.1517,20.2311,138714.0
2025-05-14 15:30:00,20.39,20.42,20.32,20.36,665407.0,20.2311,20.2609,20.1617,20.2014,665407.0
2025-05-15 09:30:00,20.28,20.55,20.28,20.41,509170.0,20.122,20.3899,20.122,20.251,509170.0
2025-05-15 10:00:00,20.41,20.47,20.3,20.36,196868.0,20.251,20.3105,20.1418,20.2014,196868.0
2025-05-15 10:30:00,20.36,20.37,20.29,20.36,169820.0,20.2014,20.2113,20.1319,20.2014,169820.0
2025-05-15 11:00:00,20.35,20.39,20.34,20.37,117174.0,20.1914,20.2311,20.1815,20.2113,117174.0
2025-05-15 11:30:00,20.37,20.41,20.33,20.39,141288.0,20.2113,20.251,20.1716,20.2311,141288.0
2025-05-15 12:00:00,20.39,20.43,20.32,20.35,83338.0,20.2311,20.2708,20.1617,20.1914,83338.0
2025-05-15 12:30:00,20.35,20.39,20.34,20.37,82533.0,20.1914,20.2311,20.1815,20.2113,82533.0
2025-05-15 13:00:00,20.37,20.4,20.35,20.38,87244.0,20.2113,20.241,20.1914,20.2212,87244.0
2025-05-15 13:30:00,20.39,20.4,20.35,20.37,82527.0,20.2311,20.241,20.1914,20.2113,82527.0
2025-05-15 14:00:00,20.37,20.4,20.35,20.39,57359.0,20.2113,20.241,20.1914,20.2311,57359.0
2025-05-15 14:30:00,20.39,20.44,20.38,20.39,204846.0,20.2311,20.2807,20.2212,20.2311,204846.0
2025-05-15 15:00:00,20.4,20.41,20.35,20.36,143272.0,20.241,20.251,20.1914,20.2014,143272.0
2025-05-15 15:30:00,20.36,20.38,20.25,20.27,675462.0,20.2014,20.2212,20.0922,20.1121,675462.0
2025-05-16 09:30:00,20.26,20.28,20.11,20.22,91255.0,20.1021,20.122,19.9533,20.0624,91255.0
2025-05-16 10:00:00,20.21,20.22,20.15,20.17,85290.0,20.0525,20.0624,19.993,20.0128,85290.0
2025-05-16 10:30:00,20.16,20.26,20.15,20.23,84553.0,20.0029,20.1021,19.993,20.0724,84553.0
2025-05-16 11:00:00,20.24,20.29,20.22,20.27,94172.0,20.0823,20.1319,20.0624,20.1121,94172.0
2025-05-16 11:30:00,20.27,20.34,20.26,20.32,116117.0,20.1121,20.1815,20.1021,20.1617,116117.0
2025-05-16 12:00:00,20.32,20.41,20.31,20.36,89952.0,20.1617,20.251,20.1517,20.2014,89952.0
2025-05-16 12:30:00,20.36,20.36,20.31,20.34,76974.0,20.2014,20.2014,20.1517,20.1815,76974.0
2025-05-16 13:00:00,20.34,20.42,20.33,20.39,79604.0,20.1815,20.2609,20.1716,20.2311,79604.0
2025-05-16 13:30:00,20.4,20.41,20.36,20.38,93864.0,20.241,20.251,20.2014,20.2212,93864.0
2025-05-16 14:00:00,20.38,20.4,20.34,20.39,134399.0,20.2212,20.241,20.1815,20.2311,134399.0
2025-05-16 14:30:00,20.39,20.44,20.37,20.41,102583.0,20.2311,20.2807,20.2113,20.251,102583.0
2025-05-16 15:00:00,20.41,20.43,20.37,20.38,158767.0,20.251,20.2708,20.2113,20.2212,158767.0
2025-05-16 15:30:00,20.38,20.41,20.33,20.35,565336.0,20.2212,20.251,20.1716,20.1914,565336.0
2025-05-19 09:30:00,20.12,20.24,20.07,20.21,124902.0,19.9632,20.0823,19.9136,20.0525,124902.0
2025-05-19 10:00:00,20.21,20.34,20.2,20.23,108656.0,20.0525,20.1815,20.0426,20.0724,108656.0
2025-05-19 10:30:00,20.23,20.27,20.2,20.23,79667.0,20.0724,20.1121,20.0426,20.0724,79667.0
2025-05-19 11:00:00,20.23,20.28,20.18,20.2,71835.0,20.0724,20.122,20.0228,20.0426,71835.0
2025-05-19 11:30:00,20.21,20.28,20.21,20.27,90957.0,20.0525,20.122,20.0525,20.1121,90957.0
2025-05-19 12:00:00,20.27,20.29,20.24,20.27,65334.0,20.1121,20.1319,20.0823,20.1121,65334.0
2025-05-19 12:30:00,20.26,20.33,20.25,20.31,66277.0,20.1021,20.1716,20.0922,20.1517,66277.0
2025-05-19 13:00:00,20.3,20.33,20.28,20.29,76691.0,20.1418,20.1716,20.122,20.1319,76691.0
2025-05-19 13:30:00,20.28,20.31,20.25,20.25,88390.0,20.122,20.1517,20.0922,20.0922,88390.0
2025-05-19 14:00:00,20.26,20.27,20.19,20.21,80182.0,20.1021,20.1121,20.0327,20.0525,80182.0
2025-05-19 14:30:00,20.21,20.23,20.18,20.21,53200.0,20.0525,20.0724,20.0228,20.0525,53200.0
2025-05-19 15:00:00,20.22,20.24,20.2,20.23,187935.0,20.0624,20.0823,20.0426,20.0724,187935.0
2025-05-19 15:30:00,20.23,20.35,20.22,20.32,912216.0,20.0724,20.1914,20.0624,20.1617,912216.0
2025-05-20 09:30:00,20.17,20.28,20.15,20.21,200633.0,20.0128,20.122,19.993,20.0525,200633.0
2025-05-20 10:00:00,20.21,20.3,20.2,20.28,270469.0,20.0525,20.1418,20.0426,20.122,270469.0
2025-05-20 10:30:00,20.28,20.34,20.26,20.26,134736.0,20.122,20.1815,20.1021,20.1021,134736.0
2025-05-20 11:00:00,20.27,20.32,20.25,20.28,152712.0,20.1121,20.1617,20.0922,20.122,152712.0
2025-05-20 11:30:00,20.28,20.3,20.25,20.28,102844.0,20.122,20.1418,20.0922,20.122,102844.0
2025-05-20 12:00:00,20.27,20.3,20.25,20.29,105318.0,20.1121,20.1418,20.0922,20.1319,105318.0
2025-05-20 12:30:00,20.29,20.3,20.26,20.28,174829.0,20.1319,20.1418,20.1021,20.122,174829.0
2025-05-20 13:00:00,20.28,20.28,20.2,20.23,285385.0,20.122,20.122,20.0426,20.0724,285385.0
2025-05-20 13:30:00,20.23,20.26,20.19,20.25,243520.0,20.0724,20.1021,20.0327,20.0922,243520.0
2025-05-20 14:00:00,20.24,20.24,20.09,20.1,157209.0,20.0823,20.0823,19.9335,19.9434,157209.0
2025-05-20 14:30:00,20.1,20.12,20.07,20.11,178978.0,19.9434,19.9632,19.9136,19.9533,178978.0
2025-05-20 15:00:00,20.1,20.13,20.05,20.1,284006.0,19.9434,19.9731,19.8938,19.9434,284006.0
2025-05-20 15:30:00,20.11,20.16,20.06,20.07,894782.0,19.9533,20.0029,19.9037,19.9136,894782.0
2025-05-21 09:30:00,20.0,20.14,19.87,20.07,281390.0,19.8442,19.9831,19.7152,19.9136,281390.0
2025-05-21 10:00:00,20.07,20.14,19.98,20.04,303990.0,19.9136,19.9831,19.8243,19.8838,303990.0
2025-05-21 10:30:00,20.03,20.04,19.96,20.02,354500.0,19.8739,19.8838,19.8045,19.864,354500.0
2025-05-21 11:00:00,20.01,20.09,20.0,20.01,291544.0,19.8541,19.9335,19.8442,19.8541,291544.0
2025-05-21 11:30:00,20.01,20.04,19.95,19.96,148498.0,19.8541,19.8838,19.7945,19.8045,148498.0
2025-05-21 12:00:00,19.96,20.04,19.96,20.03,93290.0,19.8045,19.8838,19.8045,19.8739,93290.0
2025-05-21 12:30:00,20.03,20.06,20.01,20.02,75198.0,19.8739,19.9037,19.8541,19.864,75198.0
2025-05-21 13:00:00,20.01,20.04,19.67,19.69,189920.0,19.8541,19.8838,19.5167,19.5366,189920.0
2025-05-21 13:30:00,19.68,19.84,19.66,19.71,488451.0,19.5266,19.6854,19.5068,19.5564,488451.0
2025-05-21 14:00:00,19.71,19.75,19.65,19.69,340379.0,19.5564,19.5961,19.4969,19.5366,340379.0
2025-05-21 14:30:00,19.69,19.71,19.5,19.51,635693.0,19.5366,19.5564,19.3481,19.358,635693.0
2025-05-21 15:00:00,19.51,19.6,19.45,19.48,751386.0,19.358,19.4473,19.2984,19.3282,751386.0
2025-05-21 15:30:00,19.48,19.59,19.41,19.44,1492431.0,19.3282,19.4374,19.2588,19.2885,1492431.0
2025-05-22 09:30:00,19.4,19.7,19.36,19.66,1030353.0,19.2488,19.5465,19.2091,19.5068,1030353.0
2025-05-22 10:00:00,19.67,19.77,19.65,19.7,470991.0,19.5167,19.6159,19.4969,19.5465,470991.0
2025-05-22 10:30:00,19.7,19.76,19.67,19.71,174331.0,19.5465,19.606,19.5167,19.5564,174331.0
2025-05-22 11:00:00,19.71,19.81,19.71,19.73,250087.0,19.5564,19.6556,19.5564,19.5763,250087.0
2025-05-22 11:30:00,19.72,19.79,19.71,19.75,307912.0,19.5663,19.6358,19.5564,19.5961,307912.0
2025-05-22 12:00:00,19.75,19.81,19.7,19.73,236766.0,19.5961,19.6556,19.5465,19.5763,236766.0
2025-05-22 12:30:00,19.73,19.74,19.65,19.65,222096.0,19.5763,19.5862,19.4969,19.4969,222096.0
2025-05-22 13:00:00,19.65,19.75,19.63,19.73,547821.0,19.4969,19.5961,19.477,19.5763,547821.0
2025-05-22 13:30:00,19.73,19.79,19.72,19.73,120458.0,19.5763,19.6358,19.5663,19.5763,120458.0
2025-05-22 14:00:00,19.73,19.77,19.7,19.76,100338.0,19.5763,19.6159,19.5465,19.606,100338.0
2025-05-22 14:30:00,19.76,19.78,19.73,19.78,124971.0,19.606,19.6259,19.5763,19.6259,124971.0
2025-05-22 15:00:00,19.78,19.87,19.77,19.86,195402.0,19.6259,19.7152,19.6159,19.7052,195402.0
2025-05-22 15:30:00,19.86,19.86,19.72,19.75,1013033.0,19.7052,19.7052,19.5663,19.5961,1013033.0
2025-05-23 09:30:00,19.18,19.68,19.09,19.63,456214.0,19.0305,19.5266,18.9412,19.477,456214.0
2025-05-23 10:00:00,19.63,19.66,19.54,19.61,273787.0,19.477,19.5068,19.3877,19.4572,273787.0
2025-05-23 10:30:00,19.61,19.71,19.59,19.62,354404.0,19.4572,19.5564,19.4374,19.4671,354404.0
2025-05-23 11:00:00,19.62,19.68,19.6,19.68,140388.0,19.4671,19.5266,19.4473,19.5266,140388.0
2025-05-23 11:30:00,19.68,19.77,19.67,19.67,209300.0,19.5266,19.6159,19.5167,19.5167,209300.0
2025-05-23 12:00:00,19.68,19.77,19.67,19.76,237882.0,19.5266,19.6159,19.5167,19.606,237882.0
2025-05-23 12:30:00,19.76,19.76,19.7,19.71,160637.0,19.606,19.606,19.5465,19.5564,160637.0
2025-05-23 13:00:00,19.7,19.82,19.7,19.81,176011.0,19.5465,19.6656,19.5465,19.6556,176011.0
2025-05-23 13:30:00,19.8,19.84,19.78,19.82,370554.0,19.6457,19.6854,19.6259,19.6656,370554.0
2025-05-23 14:00:00,19.83,19.87,19.78,19.82,626434.0,19.6755,19.7152,19.6259,19.6656,626434.0
2025-05-23 14:30:00,19.82,19.87,19.82,19.82,168839.0,19.6656,19.7152,19.6656,19.6656,168839.0
2025-05-23 15:00:00,19.82,19.87,19.77,19.79,272665.0,19.6656,19.7152,19.6159,19.6358,272665.0
2025-05-23 15:30:00,19.79,19.8,19.7,19.78,1506955.0,19.6358,19.6457,19.5465,19.6259,1506955.0
2025-05-27 09:30:00,20.04,20.07,19.82,19.94,249845.0,19.8838,19.9136,19.6656,19.7846,249845.0
2025-05-27 10:00:00,19.95,20.08,19.92,20.04,293031.0,19.7945,19.9235,19.7648,19.8838,293031.0
2025-05-27 10:30:00,20.04,20.08,19.96,20.02,307338.0,19.8838,19.9235,19.8045,19.864,307338.0
2025-05-27 11:00:00,20.02,20.09,20.02,20.09,166556.0,19.864,19.9335,19.864,19.9335,166556.0
2025-05-27 11:30:00,20.08,20.13,20.03,20.12,177287.0,19.9235,19.9731,19.8739,19.9632,177287.0
2025-05-27 12:00:00,20.12,20.14,20.07,20.11,99742.0,19.9632,19.9831,19.9136,19.9533,99742.0
2025-05-27 12:30:00,20.11,20.17,20.1,20.13,130835.0,19.9533,20.0128,19.9434,19.9731,130835.0
2025-05-27 13:00:00,20.13,20.16,20.12,20.13,144114.0,19.9731,20.0029,19.9632,19.9731,144114.0
2025-05-27 13:30:00,20.13,20.17,20.11,20.16,138169.0,19.9731,20.0128,19.9533,20.0029,138169.0
2025-05-27 14:00:00,20.17,20.18,20.11,20.13,390702.0,20.0128,20.0228,19.9533,19.9731,390702.0
2025-05-27 14:30:00,20.13,20.15,20.13,20.13,233954.0,19.9731,19.993,19.9731,19.9731,233954.0
2025-05-27 15:00:00,20.14,20.15,20.08,20.09,364627.0,19.9831,19.993,19.9235,19.9335,364627.0
2025-05-27 15:30:00,20.09,20.2,20.06,20.19,1217980.0,19.9335,20.0426,19.9037,20.0327,1217980.0
2025-05-28 09:30:00,20.2,20.26,20.07,20.13,439401.0,20.0426,20.1021,19.9136,19.9731,439401.0
2025-05-28 10:00:00,20.13,20.14,19.99,20.0,231922.0,19.9731,19.9831,19.8342,19.8442,231922.0
2025-05-28 10:30:00,20.01,20.06,19.95,19.98,152882.0,19.8541,19.9037,19.7945,19.8243,152882.0
2025-05-28 11:00:00,19.99,20.14,19.99,20.02,250290.0,19.8342,19.9831,19.8342,19.864,250290.0
2025-05-28 11:30:00,20.02,20.07,19.97,20.05,178924.0,19.864,19.9136,19.8144,19.8938,178924.0
2025-05-28 12:00:00,20.05,20.06,19.99,20.05,173128.0,19.8938,19.9037,19.8342,19.8938,173128.0
2025-05-28 12:30:00,20.05,20.07,20.04,20.07,77354.0,19.8938,19.9136,19.8838,19.9136,77354.0
2025-05-28 13:00:00,20.07,20.1,20.05,20.09,77105.0,19.9136,19.9434,19.8938,19.9335,77105.0
2025-05-28 13:30:00,20.08,20.11,20.06,20.1,81307.0,19.9235,19.9533,19.9037,19.9434,81307.0
2025-05-28 14:00:00,20.1,20.14,20.09,20.11,58264.0,19.9434,19.9831,19.9335,19.9533,58264.0
2025-05-28 14:30:00,20.11,20.13,20.04,20.1,133662.0,19.9533,19.9731,19.8838,19.9434,133662.0
2025-05-28 15:00:00,20.09,20.1,20.04,20.04,146245.0,19.9335,19.9434,19.8838,19.8838,146245.0
2025-05-28 15:30:00,20.05,20.05,19.89,19.91,862833.0,19.8938,19.8938,19.735,19.7549,862833.0
2025-05-29 09:30:00,20.02,20.04,19.86,19.96,519582.0,19.864,19.8838,19.7052,19.8045,519582.0
2025-05-29 10:00:00,19.96,20.01,19.83,19.91,139545.0,19.8045,19.8541,19.6755,19.7549,139545.0
2025-05-29 10:30:00,19.91,19.98,19.86,19.98,291358.0,19.7549,19.8243,19.7052,19.8243,291358.0
2025-05-29 11:00:00,19.98,20.03,19.9,20.02,174955.0,19.8243,19.8739,19.7449,19.864,174955.0
2025-05-29 11:30:00,20.02,20.04,19.94,19.96,227687.0,19.864,19.8838,19.7846,19.8045,227687.0
2025-05-29 12:00:00,19.96,19.99,19.88,19.96,146549.0,19.8045,19.8342,19.7251,19.8045,146549.0
2025-05-29 12:30:00,19.96,19.99,19.92,19.96,219014.0,19.8045,19.8342,19.7648,19.8045,219014.0
2025-05-29 13:00:00,19.96,20.0,19.94,19.95,103196.0,19.8045,19.8442,19.7846,19.7945,103196.0
2025-05-29 13:30:00,19.95,20.0,19.93,19.98,88513.0,19.7945,19.8442,19.7747,19.8243,88513.0
2025-05-29 14:00:00,19.98,20.02,19.96,19.99,95522.0,19.8243,19.864,19.8045,19.8342,95522.0
2025-05-29 14:30:00,20.0,20.03,19.98,20.01,101918.0,19.8442,19.8739,19.8243,19.8541,101918.0
2025-05-29 15:00:00,20.01,20.03,19.97,19.97,113538.0,19.8541,19.8739,19.8144,19.8144,113538.0
2025-05-29 15:30:00,19.96,20.12,19.96,20.12,440721.0,19.8045,19.9632,19.8045,19.9632,440721.0
2025-05-30 09:30:00,20.0,20.09,19.76,19.88,327519.0,19.8442,19.9335,19.606,19.7251,327519.0
2025-05-30 10:00:00,19.89,20.04,19.89,20.01,210796.0,19.735,19.8838,19.735,19.8541,210796.0
2025-05-30 10:30:00,20.01,20.07,19.93,19.94,219986.0,19.8541,19.9136,19.7747,19.7846,219986.0
2025-05-30 11:00:00,19.94,20.01,19.92,19.97,226719.0,19.7846,19.8541,19.7648,19.8144,226719.0
2025-05-30 11:30:00,19.96,19.98,19.89,19.91,67498.0,19.8045,19.8243,19.735,19.7549,67498.0
2025-05-30 12:00:00,19.91,19.96,19.84,19.86,127361.0,19.7549,19.8045,19.6854,19.7052,127361.0
2025-05-30 12:30:00,19.85,19.87,19.76,19.8,224089.0,19.6953,19.7152,19.606,19.6457,224089.0
2025-05-30 13:00:00,19.8,19.93,19.79,19.92,82196.0,19.6457,19.7747,19.6358,19.7648,82196.0
2025-05-30 13:30:00,19.92,19.95,19.87,19.92,106025.0,19.7648,19.7945,19.7152,19.7648,106025.0
2025-05-30 14:00:00,19.92,19.97,19.91,19.94,101236.0,19.7648,19.8144,19.7549,19.7846,101236.0
2025-05-30 14:30:00,19.95,19.97,19.91,19.96,234227.0,19.7945,19.8144,19.7549,19.8045,234227.0
2025-05-30 15:00:00,19.95,20.0,19.91,19.98,211837.0,19.7945,19.8442,19.7549,19.8243,211837.0
2025-05-30 15:30:00,19.98,19.99,19.82,19.86,769806.0,19.8243,19.8342,19.6656,19.7052,769806.0
2025-06-02 09:30:00,19.84,19.85,19.54,19.63,376388.0,19.6854,19.6953,19.3877,19.477,376388.0
2025-06-02 10:00:00,19.63,19.79,19.56,19.77,241272.0,19.477,19.6358,19.4076,19.6159,241272.0
2025-06-02 10:30:00,19.76,19.79,19.68,19.73,238604.0,19.606,19.6358,19.5266,19.5763,238604.0
2025-06-02 11:00:00,19.73,19.83,19.72,19.79,124437.0,19.5763,19.6755,19.5663,19.6358,124437.0
2025-06-02 11:30:00,19.79,19.81,19.72,19.73,131886.0,19.6358,19.6556,19.5663,19.5763,131886.0
2025-06-02 12:00:00,19.73,19.76,19.68,19.76,123789.0,19.5763,19.606,19.5266,19.606,123789.0
2025-06-02 12:30:00,19.76,19.79,19.74,19.78,114876.0,19.606,19.6358,19.5862,19.6259,114876.0
2025-06-02 13:00:00,19.77,19.8,19.74,19.77,59441.0,19.6159,19.6457,19.5862,19.6159,59441.0
2025-06-02 13:30:00,19.77,19.81,19.75,19.8,90918.0,19.6159,19.6556,19.5961,19.6457,90918.0
2025-06-02 14:00:00,19.8,19.85,19.77,19.83,91941.0,19.6457,19.6953,19.6159,19.6755,91941.0
2025-06-02 14:30:00,19.83,19.86,19.82,19.84,146913.0,19.6755,19.7052,19.6656,19.6854,146913.0
2025-06-02 15:00:00,19.84,19.87,19.79,19.85,204298.0,19.6854,19.7152,19.6358,19.6953,204298.0
2025-06-02 15:30:00,19.85,19.86,19.76,19.83,646364.0,19.6953,19.7052,19.606,19.6755,646364.0
2025-06-03 09:30:00,19.87,19.91,19.69,19.7,147770.0,19.7152,19.7549,19.5366,19.5465,147770.0
2025-06-03 10:00:00,19.7,19.94,19.69,19.93,105115.0,19.5465,19.7846,19.5366,19.7747,105115.0
2025-06-03 10:30:00,19.93,20.0,19.9,19.97,136381.0,19.7747,19.8442,19.7449,19.8144,136381.0
2025-06-03 11:00:00,19.98,20.03,19.96,20.0,121341.0,19.8243,19.8739,19.8045,19.8442,121341.0
2025-06-03 11:30:00,20.01,20.04,19.96,20.01,124467.0,19.8541,19.8838,19.8045,19.8541,124467.0
2025-06-03 12:00:00,20.01,20.13,19.98,20.13,281273.0,19.8541,19.9731,19.8243,19.9731,281273.0
2025-06-03 12:30:00,20.12,20.13,20.05,20.09,112794.0,19.9632,19.9731,19.8938,19.9335,112794.0
2025-06-03 13:00:00,20.09,20.13,20.08,20.1,103323.0,19.9335,19.9731,19.9235,19.9434,103323.0
2025-06-03 13:30:00,20.1,20.12,20.08,20.09,75628.0,19.9434,19.9632,19.9235,19.9335,75628.0
2025-06-03 14:00:00,20.08,20.09,20.04,20.07,63720.0,19.9235,19.9335,19.8838,19.9136,63720.0
2025-06-03 14:30:00,20.07,20.1,20.07,20.07,57070.0,19.9136,19.9434,19.9136,19.9136,57070.0
2025-06-03 15:00:00,20.08,20.09,20.02,20.03,114448.0,19.9235,19.9335,19.864,19.8739,114448.0
2025-06-03 15:30:00,20.03,20.12,19.99,20.08,507914.0,19.8739,19.9632,19.8342,19.9235,507914.0
2025-06-04 09:30:00,20.0,20.16,20.0,20.07,119512.0,19.8442,20.0029,19.8442,19.9136,119512.0
2025-06-04 10:00:00,20.07,20.11,20.0,20.07,330329.0,19.9136,19.9533,19.8442,19.9136,330329.0
2025-06-04 10:30:00,20.07,20.11,19.95,20.0,433865.0,19.9136,19.9533,19.7945,19.8442,433865.0
2025-06-04 11:00:00,20.0,20.05,19.99,20.0,157392.0,19.8442,19.8938,19.8342,19.8442,157392.0
2025-06-04 11:30:00,20.0,20.0,19.95,19.98,567401.0,19.8442,19.8442,19.7945,19.8243,567401.0
2025-06-04 12:00:00,19.98,20.01,19.92,19.94,181455.0,19.8243,19.8541,19.7648,19.7846,181455.0
2025-06-04 12:30:00,19.94,19.99,19.94,19.96,148694.0,19.7846,19.8342,19.7846,19.8045,148694.0
2025-06-04 13:00:00,19.96,20.0,19.96,20.0,67240.0,19.8045,19.8442,19.8045,19.8442,67240.0
2025-06-04 13:30:00,19.99,20.0,19.96,20.0,45898.0,19.8342,19.8442,19.8045,19.8442,45898.0
2025-06-04 14:00:00,20.0,20.02,19.97,19.98,85181.0,19.8442,19.864,19.8144,19.8243,85181.0
2025-06-04 14:30:00,19.98,19.98,19.93,19.95,229724.0,19.8243,19.8243,19.7747,19.7945,229724.0
2025-06-04 15:00:00,19.94,19.98,19.93,19.98,386400.0,19.7846,19.8243,19.7747,19.8243,386400.0
2025-06-04 15:30:00,19.98,19.99,19.9,19.9,837876.0,19.8243,19.8342,19.7449,19.7449,837876.0
2025-06-05 09:30:00,19.95,19.99,19.71,19.8,420852.0,19.7945,19.8342,19.5564,19.6457,420852.0
2025-06-05 10:00:00,19.8,19.91,19.78,19.87,103188.0,19.6457,19.7549,19.6259,19.7152,103188.0
2025-06-05 10:30:00,19.87,19.99,19.84,19.88,633514.0,19.7152,19.8342,19.6854,19.7251,633514.0
2025-06-05 11:00:00,19.88,20.01,19.88,20.0,167618.0,19.7251,19.8541,19.7251,19.8442,167618.0
2025-06-05 11:30:00,20.0,20.05,19.98,20.05,178804.0,19.8442,19.8938,19.8243,19.8938,178804.0
2025-06-05 12:00:00,20.05,20.11,20.04,20.1,142402.0,19.8938,19.9533,19.8838,19.9434,142402.0
2025-06-05 12:30:00,20.1,20.1,19.97,20.03,272570.0,19.9434,19.9434,19.8144,19.8739,272570.0
2025-06-05 13:00:00,20.03,20.14,20.0,20.13,373801.0,19.8739,19.9831,19.8442,19.9731,373801.0
2025-06-05 13:30:00,20.13,20.16,20.12,20.13,96882.0,19.9731,20.0029,19.9632,19.9731,96882.0
2025-06-05 14:00:00,20.13,20.13,19.97,20.02,244345.0,19.9731,19.9731,19.8144,19.864,244345.0
2025-06-05 14:30:00,20.01,20.07,20.0,20.02,227864.0,19.8541,19.9136,19.8442,19.864,227864.0
2025-06-05 15:00:00,20.02,20.03,19.76,19.89,360192.0,19.864,19.8739,19.606,19.735,360192.0
2025-06-05 15:30:00,19.89,20.01,19.89,19.98,770937.0,19.735,19.8541,19.735,19.8243,770937.0
2025-06-06 09:30:00,20.36,20.42,20.18,20.27,445837.0,20.2014,20.2609,20.0228,20.1121,445837.0
2025-06-06 10:00:00,20.26,20.27,20.07,20.2,372741.0,20.1021,20.1121,19.9136,20.0426,372741.0
2025-06-06 10:30:00,20.2,20.29,20.18,20.26,142121.0,20.0426,20.1319,20.0228,20.1021,142121.0
2025-06-06 11:00:00,20.25,20.33,20.2,20.25,203235.0,20.0922,20.1716,20.0426,20.0922,203235.0
2025-06-06 11:30:00,20.25,20.31,20.22,20.3,173740.0,20.0922,20.1517,20.0624,20.1418,173740.0
2025-06-06 12:00:00,20.31,20.32,20.28,20.28,168536.0,20.1517,20.1617,20.122,20.122,168536.0
2025-06-06 12:30:00,20.27,20.31,20.26,20.29,276933.0,20.1121,20.1517,20.1021,20.1319,276933.0
2025-06-06 13:00:00,20.3,20.31,20.27,20.3,126147.0,20.1418,20.1517,20.1121,20.1418,126147.0
2025-06-06 13:30:00,20.3,20.3,20.24,20.29,126206.0,20.1418,20.1418,20.0823,20.1319,126206.0
2025-06-06 14:00:00,20.29,20.33,20.28,20.31,156533.0,20.1319,20.1716,20.122,20.1517,156533.0
2025-06-06 14:30:00,20.32,20.34,20.29,20.32,216152.0,20.1617,20.1815,20.1319,20.1617,216152.0
2025-06-06 15:00:00,20.32,20.41,20.32,20.39,168114.0,20.1617,20.251,20.1617,20.2311,168114.0
2025-06-06 15:30:00,20.39,20.45,20.36,20.39,1455924.0,20.2311,20.2906,20.2014,20.2311,1455924.0
2025-06-09 09:30:00,20.5,20.53,20.29,20.48,389383.0,20.3403,20.37,20.1319,20.3204,389383.0
2025-06-09 10:00:00,20.48,20.51,20.37,20.44,177882.0,20.3204,20.3502,20.2113,20.2807,177882.0
2025-06-09 10:30:00,20.45,20.47,20.38,20.42,322727.0,20.2906,20.3105,20.2212,20.2609,322727.0
2025-06-09 11:00:00,20.43,20.44,20.32,20.34,240343.0,20.2708,20.2807,20.1617,20.1815,240343.0
2025-06-09 11:30:00,20.34,20.39,20.33,20.38,188549.0,20.1815,20.2311,20.1716,20.2212,188549.0
2025-06-09 12:00:00,20.38,20.4,20.34,20.36,154134.0,20.2212,20.241,20.1815,20.2014,154134.0
2025-06-09 12:30:00,20.36,20.43,20.35,20.41,176352.0,20.2014,20.2708,20.1914,20.251,176352.0
2025-06-09 13:00:00,20.41,20.46,20.38,20.46,138145.0,20.251,20.3006,20.2212,20.3006,138145.0
2025-06-09 13:30:00,20.46,20.48,20.43,20.45,99905.0,20.3006,20.3204,20.2708,20.2906,99905.0
2025-06-09 14:00:00,20.46,20.55,20.44,20.54,458269.0,20.3006,20.3899,20.2807,20.3799,458269.0
2025-06-09 14:30:00,20.53,20.55,20.48,20.51,356575.0,20.37,20.3899,20.3204,20.3502,356575.0
2025-06-09 15:00:00,20.51,20.51,20.36,20.36,148762.0,20.3502,20.3502,20.2014,20.2014,148762.0
2025-06-09 15:30:00,20.36,20.36,20.24,20.26,1220403.0,20.2014,20.2014,20.0823,20.1021,1220403.0
2025-06-10 09:30:00,20.23,20.27,20.12,20.25,252796.0,20.0724,20.1121,19.9632,20.0922,252796.0
2025-06-10 10:00:00,20.25,20.32,20.21,20.25,229085.0,20.0922,20.1617,20.0525,20.0922,229085.0
2025-06-10 10:30:00,20.25,20.31,20.22,20.26,262927.0,20.0922,20.1517,20.0624,20.1021,262927.0
2025-06-10 11:00:00,20.26,20.38,20.26,20.37,107959.0,20.1021,20.2212,20.1021,20.2113,107959.0
2025-06-10 11:30:00,20.37,20.37,20.26,20.27,141176.0,20.2113,20.2113,20.1021,20.1121,141176.0
2025-06-10 12:00:00,20.27,20.28,20.24,20.26,162715.0,20.1121,20.122,20.0823,20.1021,162715.0
2025-06-10 12:30:00,20.26,20.29,20.25,20.29,74289.0,20.1021,20.1319,20.0922,20.1319,74289.0
2025-06-10 13:00:00,20.29,20.29,20.24,20.26,74903.0,20.1319,20.1319,20.0823,20.1021,74903.0
2025-06-10 13:30:00,20.27,20.27,20.18,20.21,137851.0,20.1121,20.1121,20.0228,20.0525,137851.0
2025-06-10 14:00:00,20.21,20.22,20.11,20.12,339011.0,20.0525,20.0624,19.9533,19.9632,339011.0
2025-06-10 14:30:00,20.12,20.23,20.12,20.21,137074.0,19.9632,20.0724,19.9632,20.0525,137074.0
2025-06-10 15:00:00,20.21,20.27,20.21,20.23,499449.0,20.0525,20.1121,20.0525,20.0724,499449.0
2025-06-10 15:30:00,20.24,20.3,20.2,20.29,1033250.0,20.0823,20.1418,20.0426,20.1319,1033250.0
2025-06-11 09:30:00,20.38,20.42,20.18,20.38,184317.0,20.2212,20.2609,20.0228,20.2212,184317.0
2025-06-11 10:00:00,20.37,20.39,20.21,20.27,210501.0,20.2113,20.2311,20.0525,20.1121,210501.0
2025-06-11 10:30:00,20.26,20.27,20.15,20.16,198556.0,20.1021,20.1121,19.993,20.0029,198556.0
2025-06-11 11:00:00,20.16,20.21,20.11,20.15,169300.0,20.0029,20.0525,19.9533,19.993,169300.0
2025-06-11 11:30:00,20.16,20.16,20.02,20.04,359274.0,20.0029,20.0029,19.864,19.8838,359274.0
2025-06-11 12:00:00,20.05,20.11,20.02,20.07,458184.0,19.8938,19.9533,19.864,19.9136,458184.0
2025-06-11 12:30:00,20.07,20.1,20.03,20.1,89406.0,19.9136,19.9434,19.8739,19.9434,89406.0
2025-06-11 13:00:00,20.1,20.24,20.09,20.23,152751.0,19.9434,20.0823,19.9335,20.0724,152751.0
2025-06-11 13:30:00,20.22,20.23,20.16,20.17,259414.0,20.0624,20.0724,20.0029,20.0128,259414.0
2025-06-11 14:00:00,20.17,20.17,20.0,20.03,225292.0,20.0128,20.0128,19.8442,19.8739,225292.0
2025-06-11 14:30:00,20.02,20.08,19.99,20.02,117266.0,19.864,19.9235,19.8342,19.864,117266.0
2025-06-11 15:00:00,20.02,20.05,19.95,20.03,338073.0,19.864,19.8938,19.7945,19.8739,338073.0
2025-06-11 15:30:00,20.03,20.05,19.96,19.96,758651.0,19.8739,19.8938,19.8045,19.8045,758651.0
2025-06-12 09:30:00,19.74,19.79,19.55,19.77,383978.0,19.5862,19.6358,19.3977,19.6159,383978.0
2025-06-12 10:00:00,19.77,19.8,19.72,19.77,144111.0,19.6159,19.6457,19.5663,19.6159,144111.0
2025-06-12 10:30:00,19.78,19.86,19.76,19.85,344643.0,19.6259,19.7052,19.606,19.6953,344643.0
2025-06-12 11:00:00,19.85,19.89,19.73,19.74,355994.0,19.6953,19.735,19.5763,19.5862,355994.0
2025-06-12 11:30:00,19.75,19.76,19.68,19.71,123827.0,19.5961,19.606,19.5266,19.5564,123827.0
2025-06-12 12:00:00,19.71,19.75,19.67,19.73,113707.0,19.5564,19.5961,19.5167,19.5763,113707.0
2025-06-12 12:30:00,19.72,19.76,19.68,19.72,108849.0,19.5663,19.606,19.5266,19.5663,108849.0
2025-06-12 13:00:00,19.72,19.77,19.71,19.73,80731.0,19.5663,19.6159,19.5564,19.5763,80731.0
2025-06-12 13:30:00,19.73,19.77,19.73,19.74,65704.0,19.5763,19.6159,19.5763,19.5862,65704.0
2025-06-12 14:00:00,19.74,19.76,19.69,19.7,80383.0,19.5862,19.606,19.5366,19.5465,80383.0
2025-06-12 14:30:00,19.71,19.75,19.69,19.75,113013.0,19.5564,19.5961,19.5366,19.5961,113013.0
2025-06-12 15:00:00,19.74,19.78,19.73,19.77,189521.0,19.5862,19.6259,19.5763,19.6159,189521.0
2025-06-12 15:30:00,19.77,19.83,19.75,19.82,762262.0,19.6159,19.6755,19.5961,19.6656,762262.0
2025-06-13 09:30:00,19.43,19.48,19.13,19.14,745785.0,19.43,19.48,19.13,19.14,745785.0
2025-06-13 10:00:00,19.14,19.27,19.14,19.16,493046.0,19.14,19.27,19.14,19.16,493046.0
2025-06-13 10:30:00,19.16,19.28,19.14,19.26,698700.0,19.16,19.28,19.14,19.26,698700.0
2025-06-13 11:00:00,19.26,19.33,19.24,19.3,282008.0,19.26,19.33,19.24,19.3,282008.0
2025-06-13 11:30:00,19.3,19.35,19.29,19.3,178991.0,19.3,19.35,19.29,19.3,178991.0
2025-06-13 12:00:00,19.3,19.37,19.29,19.3,114332.0,19.3,19.37,19.29,19.3,114332.0
2025-06-13 12:30:00,19.3,19.32,19.25,19.29,123870.0,19.3,19.32,19.25,19.29,123870.0
2025-06-13 13:00:00,19.29,19.31,19.23,19.25,135104.0,19.29,19.31,19.23,19.25,135104.0
2025-06-13 13:30:00,19.25,19.25,19.19,19.2,83214.0,19.25,19.25,19.19,19.2,83214.0
2025-06-13 14:00:00,19.2,19.23,19.14,19.14,362227.0,19.2,19.23,19.14,19.14,362227.0
2025-06-13 14:30:00,19.14,19.18,19.1,19.17,179435.0,19.14,19.18,19.1,19.17,179435.0
2025-06-13 15:00:00,19.17,19.18,19.05,19.05,253191.0,19.17,19.18,19.05,19.05,253191.0
2025-06-13 15:30:00,19.05,19.11,19.03,19.11,972758.0,19.05,19.11,19.03,19.11,972758.0
2025-06-16 09:30:00,19.34,19.39,19.17,19.27,384202.0,19.34,19.39,19.17,19.27,384202.0
2025-06-16 10:00:00,19.27,19.39,19.26,19.36,307935.0,19.27,19.39,19.26,19.36,307935.0
2025-06-16 10:30:00,19.36,19.46,19.35,19.46,195722.0,19.36,19.46,19.35,19.46,195722.0
2025-06-16 11:00:00,19.46,19.48,19.38,19.44,238369.0,19.46,19.48,19.38,19.44,238369.0
2025-06-16 11:30:00,19.44,19.49,19.41,19.45,160606.0,19.44,19.49,19.41,19.45,160606.0
2025-06-16 12:00:00,19.45,19.48,19.42,19.46,109061.0,19.45,19.48,19.42,19.46,109061.0
2025-06-16 12:30:00,19.46,19.47,19.43,19.45,179788.0,19.46,19.47,19.43,19.45,179788.0
2025-06-16 13:00:00,19.45,19.49,19.43,19.47,402298.0,19.45,19.49,19.43,19.47,402298.0
2025-06-16 13:30:00,19.47,19.51,19.39,19.39,204536.0,19.47,19.51,19.39,19.39,204536.0
2025-06-16 14:00:00,19.39,19.44,19.39,19.44,171603.0,19.39,19.44,19.39,19.44,171603.0
2025-06-16 14:30:00,19.44,19.47,19.4,19.46,171322.0,19.44,19.47,19.4,19.46,171322.0
2025-06-16 15:00:00,19.45,19.47,19.41,19.42,209402.0,19.45,19.47,19.41,19.42,209402.0
2025-06-16 15:30:00,19.43,19.47,19.38,19.46,908191.0,19.43,19.47,19.38,19.46,908191.0
2025-06-17 09:30:00,19.26,19.5,19.2,19.45,230323.0,19.26,19.5,19.2,19.45,230323.0
2025-06-17 10:00:00,19.45,19.51,19.43,19.45,160573.0,19.45,19.51,19.43,19.45,160573.0
2025-06-17 10:30:00,19.45,19.46,19.36,19.38,105232.0,19.45,19.46,19.36,19.38,105232.0
2025-06-17 11:00:00,19.38,19.38,19.25,19.26,132377.0,19.38,19.38,19.25,19.26,132377.0
2025-06-17 11:30:00,19.25,19.27,19.2,19.26,273882.0,19.25,19.27,19.2,19.26,273882.0
2025-06-17 12:00:00,19.26,19.29,19.23,19.27,106479.0,19.26,19.29,19.23,19.27,106479.0
2025-06-17 12:30:00,19.27,19.31,19.22,19.23,104426.0,19.27,19.31,19.22,19.23,104426.0
2025-06-17 13:00:00,19.23,19.24,19.12,19.13,174411.0,19.23,19.24,19.12,19.13,174411.0
2025-06-17 13:30:00,19.12,19.18,19.1,19.16,150403.0,19.12,19.18,19.1,19.16,150403.0
2025-06-17 14:00:00,19.15,19.17,19.1,19.11,154238.0,19.15,19.17,19.1,19.11,154238.0
2025-06-17 14:30:00,19.11,19.22,19.1,19.21,154715.0,19.11,19.22,19.1,19.21,154715.0
2025-06-17 15:00:00,19.21,19.25,19.18,19.25,132541.0,19.21,19.25,19.18,19.25,132541.0
2025-06-17 15:30:00,19.24,19.3,19.22,19.25,673267.0,19.24,19.3,19.22,19.25,673267.0
2025-06-18 09:30:00,19.25,19.5,19.18,19.46,230155.0,19.25,19.5,19.18,19.46,230155.0
2025-06-18 10:00:00,19.47,19.58,19.47,19.55,195625.0,19.47,19.58,19.47,19.55,195625.0
2025-06-18 10:30:00,19.55,19.6,19.51,19.55,307222.0,19.55,19.6,19.51,19.55,307222.0
2025-06-18 11:00:00,19.55,19.6,19.53,19.58,159277.0,19.55,19.6,19.53,19.58,159277.0
2025-06-18 11:30:00,19.58,19.62,19.55,19.61,110732.0,19.58,19.62,19.55,19.61,110732.0
2025-06-18 12:00:00,19.6,19.64,19.59,19.62,111861.0,19.6,19.64,19.59,19.62,111861.0
2025-06-18 12:30:00,19.61,19.63,19.55,19.57,180565.0,19.61,19.63,19.55,19.57,180565.0
2025-06-18 13:00:00,19.56,19.59,19.55,19.59,88699.0,19.56,19.59,19.55,19.59,88699.0
2025-06-18 13:30:00,19.58,19.6,19.55,19.57,113863.0,19.58,19.6,19.55,19.57,113863.0
2025-06-18 14:00:00,19.57,19.67,19.56,19.6,170043.0,19.57,19.67,19.56,19.6,170043.0
2025-06-18 14:30:00,19.6,19.69,19.49,19.49,220414.0,19.6,19.69,19.49,19.49,220414.0
2025-06-18 15:00:00,19.49,19.54,19.45,19.46,491688.0,19.49,19.54,19.45,19.46,491688.0
2025-06-18 15:30:00,19.46,19.55,19.45,19.52,727041.0,19.46,19.55,19.45,19.52,727041.0
2025-06-20 09:30:00,19.63,19.77,19.57,19.73,724047.0,19.63,19.77,19.57,19.73,724047.0
2025-06-20 10:00:00,19.73,19.78,19.71,19.73,279224.0,19.73,19.78,19.71,19.73,279224.0
2025-06-20 10:30:00,19.74,19.79,19.72,19.75,241256.0,19.74,19.79,19.72,19.75,241256.0
2025-06-20 11:00:00,19.75,19.8,19.69,19.79,246007.0,19.75,19.8,19.69,19.79,246007.0
2025-06-20 11:30:00,19.79,19.87,19.78,19.84,321664.0,19.79,19.87,19.78,19.84,321664.0
2025-06-20 12:00:00,19.83,19.86,19.79,19.83,251588.0,19.83,19.86,19.79,19.83,251588.0
2025-06-20 12:30:00,19.84,19.86,19.81,19.82,128069.0,19.84,19.86,19.81,19.82,128069.0
2025-06-20 13:00:00,19.83,19.85,19.79,19.79,438900.0,19.83,19.85,19.79,19.79,438900.0
2025-06-20 13:30:00,19.79,19.8,19.76,19.79,248336.0,19.79,19.8,19.76,19.79,248336.0
2025-06-20 14:00:00,19.8,19.82,19.77,19.8,118235.0,19.8,19.82,19.77,19.8,118235.0
2025-06-20 14:30:00,19.8,19.85,19.8,19.83,276717.0,19.8,19.85,19.8,19.83,276717.0
2025-06-20 15:00:00,19.82,19.92,19.82,19.89,372819.0,19.82,19.92,19.82,19.89,372819.0
2025-06-20 15:30:00,19.88,20.0,19.85,19.93,1258820.0,19.88,20.0,19.85,19.93,1258820.0